Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nu Skin Enterprises (NY: NUS )

13.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 6.457 6.955 6.457 6.922 627,696 +0.50(+7.86%)
Dec 30, 2008 6.258 6.431 6.225 6.417 358,974 +0.21(+3.31%)
Dec 29, 2008 6.384 6.411 6.147 6.212 350,918 -0.17(-2.70%)
Dec 26, 2008 6.371 6.457 6.324 6.384 0 +0.03(+0.52%)
Dec 24, 2008 6.139 6.358 6.139 6.351 428,830 +0.25(+4.02%)
Dec 23, 2008 6.251 6.278 6.046 6.105 480,761 -0.16(-2.54%)
Dec 22, 2008 6.311 6.331 6.125 6.265 515,072 -0.01(-0.11%)
Dec 19, 2008 6.298 6.490 6.238 6.271 1,177,391 -0.03(-0.53%)
Dec 18, 2008 6.278 6.364 6.205 6.305 601,683 +0.09(+1.39%)
Dec 17, 2008 6.251 6.291 6.172 6.218 473,911 -0.05(-0.85%)
Dec 16, 2008 6.305 6.338 6.099 6.271 874,708 +0.09(+1.50%)
Dec 15, 2008 6.397 6.457 6.092 6.178 755,643 -0.21(-3.22%)
Dec 12, 2008 6.464 6.537 6.212 6.384 0 -0.20(-3.02%)
Dec 11, 2008 6.723 6.895 6.504 6.583 511,245 -0.14(-2.07%)
Dec 10, 2008 6.776 6.948 6.656 6.723 422,090 +0.03(+0.50%)
Dec 09, 2008 6.902 7.240 6.689 6.689 849,987 -0.34(-4.82%)
Dec 08, 2008 6.802 7.154 6.729 7.028 749,715 +0.39(+5.90%)
Dec 05, 2008 6.378 6.670 6.225 6.636 0 +0.03(+0.50%)
Dec 04, 2008 6.703 7.001 6.417 6.603 703,210 -0.21(-3.02%)
Dec 03, 2008 6.643 7.074 6.524 6.809 709,272 -0.03(-0.39%)
Dec 02, 2008 6.198 6.862 6.198 6.835 948,228 +0.58(+9.23%)
Dec 01, 2008 7.074 7.074 6.218 6.258 554,806 -0.88(-12.36%)
Nov 28, 2008 6.948 7.141 6.942 7.141 226,956 +0.10(+1.41%)
Nov 26, 2008 6.378 7.041 6.334 7.041 534,104 +0.53(+8.15%)
Nov 25, 2008 6.192 6.510 6.112 6.510 537,817 +0.33(+5.26%)
Nov 24, 2008 6.258 6.603 6.052 6.185 1,107,427 +0.01(+0.11%)
Nov 21, 2008 6.271 6.271 5.588 6.178 767,904 +0.15(+2.42%)
Nov 20, 2008 6.543 6.683 6.013 6.032 470,840 -0.58(-8.73%)
Nov 19, 2008 7.041 7.134 6.597 6.610 455,292 -0.41(-5.86%)
Nov 18, 2008 7.492 7.492 6.696 7.021 530,029 -0.30(-4.08%)
Nov 17, 2008 6.981 7.526 6.889 7.320 482,896 +0.31(+4.45%)
Nov 14, 2008 7.453 7.512 7.008 7.008 0 -0.55(-7.29%)
Nov 13, 2008 6.995 7.565 6.656 7.559 817,799 +0.59(+8.48%)
Nov 12, 2008 7.433 7.473 6.948 6.968 535,791 -0.58(-7.65%)
Nov 11, 2008 7.738 7.804 7.532 7.546 363,908 -0.24(-3.07%)
Nov 10, 2008 8.143 8.169 7.678 7.784 525,061 -0.17(-2.17%)
Nov 07, 2008 7.964 8.090 7.771 7.957 0 +0.02(+0.25%)
Nov 06, 2008 8.063 8.269 7.924 7.937 569,607 -0.13(-1.56%)
Nov 05, 2008 8.501 8.607 8.003 8.063 453,770 -0.51(-5.96%)
Nov 04, 2008 8.534 8.714 8.362 8.574 519,974 +0.09(+1.10%)
Nov 03, 2008 8.521 8.740 8.342 8.481 642,318 -0.07(-0.85%)
Oct 31, 2008 8.382 8.561 7.957 8.554 862,004 +0.13(+1.50%)
Oct 30, 2008 7.831 8.468 7.791 8.428 438,120 +0.62(+7.99%)
Oct 29, 2008 7.506 8.037 7.134 7.804 935,330 -0.04(-0.51%)
Oct 28, 2008 7.552 7.877 7.300 7.844 939,937 +0.47(+6.39%)
Oct 27, 2008 7.486 7.705 7.373 7.373 822,651 -0.40(-5.12%)
Oct 24, 2008 8.229 8.229 7.619 7.771 737,057 -0.80(-9.30%)
Oct 23, 2008 8.714 8.777 8.236 8.568 514,936 -0.06(-0.69%)
Oct 22, 2008 8.793 8.860 8.475 8.627 395,705 -0.33(-3.70%)
Oct 21, 2008 8.760 9.059 8.587 8.959 593,799 +0.19(+2.20%)
Oct 20, 2008 8.375 8.786 8.249 8.767 406,749 +0.39(+4.68%)
Oct 17, 2008 7.751 8.714 7.751 8.375 0 -0.38(-4.32%)
Oct 16, 2008 8.335 8.879 8.123 8.753 581,658 +0.42(+5.02%)
Oct 15, 2008 8.999 8.999 8.335 8.335 351,987 -0.75(-8.25%)
Oct 14, 2008 9.444 9.450 8.806 9.085 559,964 -0.13(-1.44%)
Oct 13, 2008 8.727 9.218 8.541 9.218 730,206 +0.82(+9.80%)
Oct 10, 2008 7.393 8.687 7.313 8.395 0 +0.60(+7.66%)
Oct 09, 2008 8.879 8.959 7.798 7.798 1,124,926 -1.09(-12.25%)
Oct 08, 2008 9.225 9.490 8.860 8.886 864,202 -0.52(-5.50%)
Oct 07, 2008 9.503 9.709 9.357 9.404 604,849 -0.04(-0.42%)
Oct 06, 2008 9.809 9.988 9.218 9.444 793,456 -0.54(-5.39%)
Oct 03, 2008 10.45 10.57 9.941 9.981 0 -0.34(-3.28%)
Oct 02, 2008 10.59 10.72 10.30 10.32 548,716 -0.36(-3.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.