Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nu Skin Enterprises (NY: NUS )

13.35 +0.25 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 7.605 8.134 7.605 8.067 287,932 +0.33(+4.27%)
Sep 27, 2002 8.167 8.186 7.737 7.737 192,358 -0.26(-3.31%)
Sep 26, 2002 7.638 8.246 7.638 8.001 302,450 +0.55(+7.36%)
Sep 25, 2002 7.505 7.657 7.400 7.452 163,928 -0.05(-0.70%)
Sep 24, 2002 7.770 7.929 7.413 7.505 332,695 -0.58(-7.20%)
Sep 23, 2002 8.101 8.186 7.803 8.087 242,111 +0.05(+0.58%)
Sep 20, 2002 7.472 8.061 7.472 8.041 265,097 +0.50(+6.67%)
Sep 19, 2002 8.081 8.134 7.439 7.538 258,897 -0.54(-6.63%)
Sep 18, 2002 8.365 8.418 8.074 8.074 164,835 -0.22(-2.71%)
Sep 17, 2002 8.696 8.715 8.259 8.299 237,726 -0.40(-4.56%)
Sep 16, 2002 8.861 8.927 8.696 8.696 263,888 +0.10(+1.15%)
Sep 13, 2002 8.530 8.755 8.491 8.596 413,298 +0.03(+0.39%)
Sep 12, 2002 8.272 8.570 8.101 8.563 151,527 +0.28(+3.35%)
Sep 11, 2002 8.398 8.497 8.233 8.286 127,331 -0.21(-2.49%)
Sep 10, 2002 8.253 8.563 8.134 8.497 265,551 +0.26(+3.21%)
Sep 09, 2002 8.048 8.266 8.028 8.233 203,851 +0.20(+2.55%)
Sep 06, 2002 7.988 8.054 7.605 8.028 238,331 +0.04(+0.50%)
Sep 05, 2002 8.101 8.167 7.922 7.988 238,331 -0.09(-1.06%)
Sep 04, 2002 7.935 8.233 7.856 8.074 358,252 +0.14(+1.75%)
Sep 03, 2002 8.266 8.266 7.770 7.935 139,883 -0.33(-4.00%)
Aug 30, 2002 8.101 8.299 8.001 8.266 931,850 +0.22(+2.80%)
Aug 29, 2002 7.803 8.233 7.803 8.041 245,892 -0.03(-0.33%)
Aug 28, 2002 8.067 8.272 8.021 8.067 198,558 -0.17(-2.01%)
Aug 27, 2002 8.213 8.266 7.962 8.233 254,360 +0.00(+0.00%)
Aug 26, 2002 7.816 8.233 7.664 8.233 172,699 +0.43(+5.51%)
Aug 23, 2002 7.902 8.114 7.803 7.803 204,456 -0.13(-1.67%)
Aug 22, 2002 7.935 8.001 7.810 7.935 625,165 +0.01(+0.17%)
Aug 21, 2002 7.836 7.922 7.571 7.922 162,869 +0.05(+0.67%)
Aug 20, 2002 7.869 7.935 7.605 7.869 189,182 +0.32(+4.20%)
Aug 16, 2002 7.538 7.644 7.433 7.552 253,151 +0.03(+0.35%)
Aug 15, 2002 7.439 7.532 7.314 7.525 178,748 +0.05(+0.71%)
Aug 14, 2002 7.307 7.472 6.943 7.472 199,012 +0.23(+3.20%)
Aug 13, 2002 7.552 7.552 7.175 7.241 219,579 -0.32(-4.20%)
Aug 12, 2002 7.605 7.750 7.439 7.558 542,293 +0.60(+8.65%)
Aug 07, 2002 6.831 7.076 6.818 6.957 304,870 +0.16(+2.33%)
Aug 06, 2002 6.910 6.970 6.606 6.798 381,390 -0.07(-1.06%)
Aug 05, 2002 6.831 7.175 6.738 6.871 723,764 +0.07(+1.07%)
Aug 02, 2002 6.480 6.798 6.289 6.798 392,580 +0.35(+5.44%)
Aug 01, 2002 5.991 6.599 5.965 6.447 502,219 +0.42(+6.91%)
Jul 31, 2002 5.951 6.117 5.918 6.031 694,124 +0.03(+0.55%)
Jul 30, 2002 6.018 6.137 5.852 5.998 689,133 -0.09(-1.41%)
Jul 29, 2002 5.753 6.183 5.740 6.084 1,088,217 +0.46(+8.24%)
Jul 26, 2002 5.621 5.753 5.555 5.621 4,300,242 -0.40(-6.59%)
Jul 25, 2002 6.447 6.447 5.951 6.018 708,793 -0.60(-9.00%)
Jul 24, 2002 6.216 6.679 6.077 6.613 534,883 +0.11(+1.63%)
Jul 23, 2002 6.877 6.943 6.441 6.507 337,081 -0.36(-5.29%)
Jul 22, 2002 7.036 7.142 6.646 6.871 202,641 -0.18(-2.53%)
Jul 19, 2002 7.307 7.307 7.009 7.049 307,441 -0.32(-4.39%)
Jul 17, 2002 7.122 7.439 7.122 7.373 244,531 +0.12(+1.64%)
Jul 12, 2002 7.439 7.439 7.109 7.254 221,847 -0.19(-2.49%)
Jul 11, 2002 7.591 7.605 7.433 7.439 259,351 -0.15(-1.92%)
Jul 10, 2002 8.054 8.054 7.571 7.585 391,673 -0.47(-5.83%)
Jul 09, 2002 8.425 8.425 8.054 8.054 197,500 -0.37(-4.40%)
Jul 08, 2002 8.365 8.425 8.365 8.425 186,007 +0.06(+0.71%)
Jul 05, 2002 8.193 8.431 8.101 8.365 49,601 +0.34(+4.20%)
Jul 04, 2002 8.332 8.332 7.988 8.028 100,867 +0.00(+0.00%)
Jul 03, 2002 8.332 8.332 7.988 8.028 100,867 -0.26(-3.19%)
Jul 02, 2002 9.125 9.125 8.266 8.292 168,767 -1.03(-11.06%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.