$14.19 0.00 (%) Nature's Sunshine Products Inc - NASDAQ

Jan. 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
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
12/31/201414.8414.8414.7214.828,563
12/30/201414.8115.0214.6014.9214,206
12/29/201414.6915.1814.5614.8414,644
12/26/201414.9815.0414.6014.7229,764
12/24/201415.0415.0714.6514.856,108
12/23/201415.1815.4014.8814.9438,043
12/22/201415.0815.2014.9015.1514,678
12/19/201415.0315.3615.0315.0472,086
12/18/201415.2015.2014.7515.1023,858
12/17/201414.9715.1414.6415.1236,354
12/16/201414.6915.1014.6814.9916,829
12/15/201414.7014.9714.6014.6116,982
12/12/201414.8715.0714.5914.6782,243
12/11/201415.0215.4014.8515.0529,004
12/10/201415.2015.6014.9014.9126,878
12/9/201414.9415.5614.8015.3938,029
12/8/201414.8015.1014.8014.9324,208
12/5/201414.8714.9914.8014.8931,866
12/4/201414.9115.0814.7814.9217,947
12/3/201414.8815.0014.8014.9521,592
12/2/201414.8515.1114.8014.9421,112
12/1/201414.8515.0314.8014.8025,818
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center