$13.07 +0.14 (%) Nature's Sunshine Products Inc - NASDAQ

Mar. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center