$14.92 -0.17 (%) Nature's Sunshine Products Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NATR historical data

Date Open High Low Close Volume
11/28/201415.0215.1314.8114.9215,511
11/26/201414.9215.1714.9215.0913,426
11/25/201415.0215.0914.9015.0312,230
11/24/201415.0115.2815.0015.1116,537
11/21/201415.2915.2914.8615.1044,281
11/20/201415.0815.1814.9515.1115,459
11/19/201415.2215.3914.9015.0729,661
11/18/201415.0715.3315.0015.3032,445
11/17/201414.9115.2014.8015.1138,598
11/14/201415.1415.1614.8114.8831,669
11/13/201415.3215.3215.0515.2019,882
11/12/201414.9115.3814.8915.3531,587
11/11/201414.9915.0414.8915.0136,481
11/10/201415.0015.0514.9215.0229,513
11/7/201414.7715.0014.7714.9816,876
11/6/201414.7015.0514.5215.0036,302
11/5/201414.9015.0914.6414.8120,974
11/4/201414.9014.9514.6214.7342,562
11/3/201415.0015.2614.7514.8525,927
10/31/201415.1915.1914.8314.9035,247
10/30/201414.7515.1614.7014.9931,869
10/29/201415.1615.1614.6214.8125,921
10/28/201414.2715.0814.1815.0730,511
10/27/201413.7814.0713.6813.9816,833
10/24/201413.6613.9013.6613.7530,343
10/23/201413.4713.6913.4113.6043,400
10/22/201413.6613.7613.4013.4762,324
10/21/201413.5914.2513.5613.6066,491
10/20/201413.5713.7313.4113.5067,826
10/17/201414.0214.0213.6813.7342,725
10/16/201414.4014.7113.7513.8058,372
10/15/201414.5214.8314.5214.5353,488
10/14/201414.7514.8914.5414.6647,865
10/13/201414.5714.9114.5614.5941,256
10/10/201414.5115.0014.5114.6531,264
10/9/201414.9715.0914.6014.6232,462
10/8/201414.9015.1414.8514.9946,576
10/7/201415.2915.3414.9814.9922,849
10/6/201415.2815.5115.2715.3411,099
10/3/201415.6315.7615.3015.3121,994
10/2/201415.1815.7415.1815.4049,924
10/1/201414.8915.3314.5515.1640,949
9/30/201415.5415.5914.8314.8347,660
9/29/201415.4115.6815.4015.6521,835
9/26/201415.5615.8115.4615.5110,742
9/25/201415.7415.9615.5015.5326,608
9/24/201415.3915.8815.2115.7623,507
9/23/201415.9215.9215.3115.4031,189
9/22/201414.8515.9614.7615.5866,340
9/19/201415.3015.3014.8415.00116,384
9/18/201415.1215.5715.0915.2845,883
9/17/201415.0615.4914.8015.0955,886
9/16/201414.3015.1314.3015.0029,677
9/15/201414.1214.6514.1214.2924,905
9/12/201414.5214.6814.1914.3331,183
9/11/201414.4114.8114.3114.7126,372
9/10/201414.7314.7314.1314.5333,149
9/9/201414.9214.9514.5414.6834,852
9/8/201415.4715.4714.9715.0128,889
9/5/201415.1515.6715.1015.5719,193
9/4/201415.0515.3414.7615.1462,302
9/3/201416.2016.8016.2016.47101,497
9/2/201416.5016.6915.6516.1177,578
8/29/201416.5516.5516.4016.4515,032
8/28/201416.5016.7816.3616.5425,645
8/27/201416.7916.9416.4216.5240,068
8/26/201416.7316.9316.7016.7849,202
8/25/201416.3516.8916.3016.6311,655
8/22/201416.4316.5516.1616.3117,567
8/21/201416.2016.6016.0116.4115,382
8/20/201416.0116.4415.8316.3428,543
8/19/201415.5416.1515.5416.0232,800
8/18/201416.1016.1715.3615.6480,210
8/15/201416.0616.0615.6016.0230,079
8/14/201415.6615.9415.6315.8713,499
8/13/201415.7415.8215.6615.7624,383
8/12/201415.7915.9615.7215.7625,406
8/11/201415.9015.9015.7015.8814,274
8/8/201415.5916.0415.5915.8516,108
8/7/201415.3115.7515.3115.6233,601
8/6/201415.3715.4814.9915.3930,992
8/5/201415.2915.4814.3015.3754,492
8/4/201415.6215.6215.1115.2832,534
8/1/201415.3815.7515.2515.6328,009
7/31/201415.8015.8015.4015.4423,340
7/30/201416.0816.1415.7615.789,963
7/29/201416.0716.2215.7515.9619,124
7/28/201416.1116.2815.9415.9716,322
7/25/201415.8916.0115.7116.0125,146
7/24/201416.1016.2015.8416.0029,582
7/23/201416.1716.2016.0816.1224,689
7/22/201416.1516.1915.8916.0517,296
7/21/201415.9916.0915.5415.9964,605
7/18/201416.0416.2915.8916.1933,973
7/17/201415.7016.2815.7016.1230,155
7/16/201416.3516.4415.6815.7323,407
7/15/201416.3516.6116.1916.3034,897
7/14/201416.3316.4016.1916.3122,023
7/11/201416.2316.3816.0816.3420,702
7/10/201416.4716.4716.0716.3019,201
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center