NATURES SUNSHINE PRODUCTS $15.31

up +0.19


17/5/2013 04:17 PM  |  NASDAQ : NATR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

NATR historical data

Date Open High Low Close Volume
5/17/2013 15.20 15.39 15.10 15.31 180
5/16/2013 14.73 15.24 14.70 15.12 168
5/15/2013 14.93 15.00 14.65 14.83 208
5/14/2013 14.89 15.29 14.83 14.93 201
5/13/2013 15.53 15.53 14.83 14.88 111
5/10/2013 15.80 15.80 15.38 15.53 82
5/9/2013 15.60 15.77 15.43 15.73 139
5/8/2013 14.91 15.72 14.91 15.63 155
5/7/2013 14.71 14.89 14.38 14.86 310
5/6/2013 14.48 14.88 14.44 14.63 241
5/3/2013 14.35 14.50 13.96 14.44 499
5/2/2013 13.79 14.29 13.79 14.18 260
5/1/2013 14.64 14.64 13.60 13.64 466
4/30/2013 14.59 14.74 14.45 14.63 120
4/29/2013 14.28 14.69 14.27 14.55 76
4/26/2013 14.70 14.70 14.26 14.30 143
4/25/2013 14.84 14.86 14.61 14.74 148
4/24/2013 14.58 14.79 14.44 14.75 232
4/23/2013 14.54 14.84 14.22 14.72 125
4/22/2013 14.57 14.81 14.26 14.39 128
4/19/2013 14.23 14.53 14.06 14.49 133
4/18/2013 14.35 14.71 14.13 14.23 141
4/17/2013 14.66 15.36 14.01 14.31 232
4/16/2013 14.18 14.87 14.18 14.74 363
4/15/2013 14.82 15.06 13.99 14.09 387
4/12/2013 15.30 15.30 14.81 14.96 140
4/11/2013 15.49 15.72 15.39 15.42 132
4/10/2013 14.99 15.50 14.83 15.46 149
4/9/2013 15.21 15.21 14.90 14.90 361
4/8/2013 15.16 15.41 15.10 15.23 136
4/5/2013 15.34 15.50 15.22 15.27 69
4/4/2013 15.38 15.62 15.35 15.62 123
4/3/2013 15.90 15.90 15.38 15.59 220
4/2/2013 15.87 16.28 15.73 15.87 614
4/1/2013 15.17 15.79 15.10 15.72 399
3/28/2013 15.40 15.40 15.15 15.24 328
3/27/2013 15.17 15.39 15.17 15.36 78
3/26/2013 15.33 15.40 15.16 15.32 234
3/25/2013 15.40 15.40 15.08 15.20 290
3/22/2013 15.29 15.49 15.21 15.45 79
3/21/2013 15.36 15.50 15.08 15.36 323
3/20/2013 15.23 15.75 15.23 15.46 417
3/19/2013 15.59 15.62 14.77 15.03 273
3/18/2013 15.61 15.75 15.50 15.51 365
3/15/2013 14.75 15.75 14.61 15.74 1155
3/14/2013 15.35 15.35 14.35 14.44 253
3/13/2013 15.55 15.55 14.93 15.40 201
3/12/2013 15.48 15.96 15.45 15.58 293
3/11/2013 14.21 15.57 14.01 15.56 1282
3/8/2013 14.02 14.24 13.90 14.21 241
3/7/2013 14.63 14.63 13.30 13.89 3470
3/6/2013 14.96 14.96 14.59 14.72 118
3/5/2013 14.87 15.00 14.76 14.98 182
3/4/2013 14.44 14.89 14.39 14.71 102
3/1/2013 14.31 14.76 14.31 14.43 172
2/28/2013 14.30 14.61 14.27 14.46 123
2/27/2013 14.39 14.40 14.25 14.28 149
2/26/2013 14.37 14.79 14.29 14.41 216
2/25/2013 14.59 15.03 14.30 14.53 381
2/22/2013 14.40 14.41 14.14 14.41 232
2/21/2013 14.57 14.80 14.26 14.31 290
2/20/2013 14.93 14.93 14.52 14.58 287
2/19/2013 14.97 14.99 14.74 14.93 612
2/15/2013 15.00 15.15 14.89 14.97 221
2/14/2013 14.88 14.90 14.72 14.89 227
2/13/2013 14.86 14.88 14.66 14.78 195
2/12/2013 15.01 15.06 14.71 14.81 247
2/11/2013 15.00 15.12 14.85 14.95 178
2/8/2013 14.80 15.01 14.79 15.00 87
2/7/2013 15.04 15.12 14.71 14.72 105
2/6/2013 15.05 15.10 14.79 15.01 133
2/5/2013 14.74 15.21 14.68 14.99 172
2/4/2013 14.71 14.98 14.41 14.46 329
2/1/2013 14.46 14.95 14.42 14.75 421
1/31/2013 14.29 14.51 14.29 14.42 322
1/30/2013 14.66 14.67 14.25 14.29 247
1/29/2013 14.71 14.79 14.50 14.64 554
1/28/2013 14.59 14.75 14.51 14.68 198
1/25/2013 14.41 14.70 14.20 14.46 589
1/24/2013 14.58 14.58 14.00 14.32 851
1/23/2013 14.86 14.92 14.21 14.56 458
1/22/2013 14.95 15.05 14.61 14.83 375
1/18/2013 14.71 15.05 14.45 14.97 270
1/17/2013 14.93 14.93 14.67 14.75 121
1/16/2013 15.01 15.01 14.66 14.78 242
1/15/2013 14.75 15.09 14.75 15.06 243
1/14/2013 14.88 15.07 14.35 14.77 441
1/11/2013 14.98 15.06 14.86 14.86 75
1/10/2013 15.03 15.18 14.53 14.93 333
1/9/2013 14.79 15.24 14.79 14.92 289
1/8/2013 14.99 15.15 14.60 14.78 117
1/7/2013 15.27 15.27 14.95 15.05 109
1/4/2013 15.40 15.71 15.00 15.41 258
1/3/2013 14.96 15.77 14.90 15.29 339
1/2/2013 14.50 15.01 14.31 14.97 643
12/31/2012 14.16 14.50 14.15 14.48 284
12/28/2012 13.69 14.40 13.69 14.00 312
12/27/2012 13.11 13.86 13.11 13.81 338
12/26/2012 14.23 14.38 12.91 13.02 370
12/24/2012 14.32 14.39 13.76 14.23 198
Marketplace
Trading Center