$12.86 +0.20 (%) Nature's Sunshine Products Inc - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATR historical data

Date Open High Low Close Volume
5/27/201512.5712.6612.5112.6610,368
5/26/201512.5712.6712.5212.5719,504
5/22/201512.8012.9212.6512.7030,442
5/21/201512.9512.9512.7812.819,809
5/20/201512.9012.9412.8012.9014,603
5/19/201512.9712.9812.9012.9020,610
5/18/201512.9012.9412.8512.9217,498
5/15/201512.9013.0012.9012.9015,193
5/14/201512.9412.9612.9012.9018,990
5/13/201512.9913.0012.8912.9014,783
5/12/201512.8112.9612.8012.9011,344
5/11/201512.9712.9812.9012.9113,537
5/8/201512.9513.0312.8012.9123,739
5/7/201512.9013.0312.8912.9021,692
5/6/201512.8913.0512.8412.9031,115
5/5/201512.8513.1412.8412.8524,811
5/4/201512.9513.1312.8512.8514,385
5/1/201513.0213.0512.8413.0018,375
4/30/201513.0013.1113.0013.0140,498
4/29/201513.1613.1713.0013.005,914
4/28/201513.1713.2613.1213.176,057
4/27/201513.1513.1912.9113.0111,328
4/24/201513.0613.4012.9013.0116,273
4/23/201512.6913.0912.6913.0014,201
4/22/201512.6812.8912.6812.798,057
4/21/201512.9612.9612.4612.7535,612
4/20/201512.7812.9412.6212.8315,890
4/17/201513.0413.0412.5512.7723,410
4/16/201512.8513.1812.5313.1315,920
4/15/201512.7512.9712.7312.8615,936
4/14/201512.6813.0212.6812.7911,208
4/13/201512.6912.8112.2412.7315,894
4/10/201512.7312.7712.5212.596,216
4/9/201512.7312.9612.0112.6610,603
4/8/201512.7913.0011.8912.807,761
4/7/201512.9813.2412.6912.7622,123
4/6/201512.8313.2812.8313.0515,620
4/2/201513.0013.0212.7512.8318,681
4/1/201513.1513.3212.8513.0118,792
3/31/201513.1313.2012.9713.129,161
3/30/201513.1513.3313.0013.2510,705
3/27/201512.9913.1512.7513.0713,602
3/26/201512.7013.0112.7012.9310,864
3/25/201513.0713.2512.7312.7514,660
3/24/201513.1213.2013.0013.0325,368
3/23/201512.9713.4012.9613.2022,946
3/20/201512.8713.1212.8713.0355,736
3/19/201512.9212.9812.7612.8612,059
3/18/201512.3913.1612.3812.9941,539
3/17/201512.3412.6412.1712.3631,309
3/16/201512.4712.6412.3312.3622,770
3/13/201512.3912.5612.1712.4345,020
3/12/201512.1012.6012.0612.4755,847
3/11/201512.0612.1911.8811.9832,507
3/10/201512.2612.4311.9612.0128,772
3/9/201512.3412.7412.3112.4221,690
3/6/201512.5012.7712.2012.2022,109
3/5/201512.7212.9512.5012.5723,647
3/4/201512.8512.9612.7012.7218,157
3/3/201512.8513.1012.7112.8823,116
3/2/201513.1213.3112.8612.8746,456
2/27/201513.0313.3012.9513.0523,270
2/26/201513.7913.7912.6613.0933,252
2/25/201514.1814.2113.9414.0513,979
2/24/201514.0014.3113.9814.1931,680
2/23/201513.7514.0613.5513.9812,811
2/20/201514.0514.0713.7513.8516,228
2/19/201513.7214.2613.7214.0117,359
2/18/201514.1314.1313.8113.9917,614
2/17/201514.2314.2513.9714.1926,273
2/13/201514.3014.4014.1614.1816,232
2/12/201514.0014.3914.0014.2212,662
2/11/201514.0314.3614.0314.0810,936
2/10/201514.2114.4314.1014.1014,429
2/9/201514.2414.4414.1514.2614,388
2/6/201514.2114.6014.2014.2422,419
2/5/201513.8814.2213.6414.1917,465
2/4/201513.9814.0113.3613.9134,404
2/3/201514.1214.4013.8614.0335,105
2/2/201513.7714.1413.4514.1115,925
1/30/201514.4414.8013.8213.8317,830
1/29/201514.2814.6014.0014.609,809
1/28/201514.5714.6014.1714.1920,354
1/27/201514.2814.6914.2514.5020,608
1/26/201514.2914.7414.2814.5216,999
1/23/201514.6614.7114.4314.5224,265
1/22/201514.3014.6614.1714.6520,332
1/21/201514.4914.6414.2414.2516,968
1/20/201514.5314.6514.4514.5820,130
1/16/201514.2314.6114.2314.6025,144
1/15/201514.3114.3914.1514.3029,766
1/14/201514.4514.4914.3014.3117,872
1/13/201514.8614.8614.3214.4515,020
1/12/201514.2114.4914.1614.3919,690
1/9/201514.2114.4914.1214.3422,293
1/8/201514.6114.8014.2814.4130,980
1/7/201514.7414.8014.2414.4740,434
1/6/201514.6214.8714.4814.6043,388
1/5/201514.7114.9814.5414.6135,392
1/2/201514.8214.9714.5514.7118,236
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center