USANA Health Sciences Inc $76.81

up +0.54


17/4/2014 06:40 PM  |  NYSE : USNA  
Industries : Drugs / Drug Related Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USNA historical data

Date Open High Low Close Volume
4/17/201476.3677.9175.2276.8160,298
4/16/201474.5476.3774.2276.2798,225
4/15/201473.4374.5070.2774.27184,949
4/14/201473.1174.1072.0272.99170,679
4/11/201478.2078.2372.5772.90324,434
4/10/201479.1080.6777.7179.35317,240
4/9/201479.2079.9377.9479.50134,274
4/8/201476.1179.3775.7979.19163,283
4/7/201474.2776.5073.4175.66102,487
4/4/201475.5675.7874.0174.3192,493
4/3/201475.5075.6974.8375.4471,912
4/2/201475.3076.0474.4475.26110,706
4/1/201475.6376.4674.4075.30165,643
3/31/201474.3875.8573.3475.34162,127
3/28/201474.1075.9073.3474.02154,354
3/27/201473.3974.3372.4773.7779,372
3/26/201474.1474.8973.4673.52120,817
3/25/201473.1274.1172.1073.54189,931
3/24/201470.0074.9769.6972.97328,575
3/21/201467.0867.7865.4666.70121,001
3/20/201467.1569.2066.3066.89160,753
3/19/201472.4772.4766.4967.14192,859
3/18/201470.8872.3769.8172.24124,922
3/17/201472.7273.6670.4071.01144,228
3/14/201472.2572.5670.8872.2796,644
3/13/201469.6972.3868.8271.77229,057
3/12/201472.8074.6866.0069.82671,885
3/11/201473.7173.9872.0072.9272,582
3/10/201473.2273.9371.9873.5088,774
3/7/201475.4676.0771.0173.39203,465
3/6/201476.0077.2875.2575.95107,499
3/5/201475.4775.9974.0975.79123,429
3/4/201472.0075.9571.9075.39210,705
3/3/201472.5273.4871.3171.94174,655
2/28/201475.9976.6971.3173.17250,873
2/27/201475.6176.3074.4675.95128,400
2/26/201476.9477.9275.1175.77139,789
2/25/201475.6177.0575.0176.57170,117
2/24/201475.5576.6074.5975.26115,704
2/21/201476.6177.1575.1675.56154,051
2/20/201475.4776.9874.8876.48121,004
2/19/201476.1177.0874.6475.2897,282
2/18/201475.5577.3775.0276.17165,366
2/14/201474.8577.7574.8575.59165,587
2/13/201473.5075.0072.3074.90169,452
2/12/201471.1773.6570.1873.43157,020
2/11/201468.0071.6967.8570.56218,616
2/10/201466.0167.9765.2567.55169,731
2/7/201465.1167.0964.3366.03147,488
2/6/201468.8068.9864.0064.46223,537
2/5/201464.5769.9864.1668.46441,830
2/4/201458.0058.8356.4958.33232,933
2/3/201460.3660.7357.0157.62127,417
1/31/201459.4560.7559.0159.8783,604
1/30/201459.5761.5959.1460.70117,003
1/29/201458.9359.7158.4259.0887,798
1/28/201459.3761.1959.2259.62111,064
1/27/201458.5460.3957.9559.25137,668
1/24/201460.4460.4458.0558.34175,596
1/23/201461.3262.0059.5661.02151,953
1/22/201461.4362.3860.9761.68122,104
1/21/201460.0062.6359.5761.46214,914
1/17/201459.0059.9758.5059.56241,662
1/16/201460.3160.6855.0159.06840,715
1/15/201468.4170.1365.3065.73339,837
1/14/201471.3072.4467.3768.65172,464
1/13/201471.9174.0870.7571.2986,717
1/10/201474.2074.3271.6771.9182,872
1/9/201473.8174.3672.1074.0475,590
1/8/201473.7774.5073.0273.3953,254
1/7/201473.3674.5072.5073.9092,539
1/6/201475.5575.5572.7572.9366,690
1/3/201476.9477.0072.8775.27145,131
1/2/201475.2877.1574.3076.94136,546
12/31/201378.1078.1074.5175.58134,408
12/30/201377.6678.3577.0378.1543,673
12/27/201376.9177.9976.1077.7253,882
12/26/201377.0577.7076.1876.4937,784
12/24/201377.7777.7776.1276.5636,520
12/23/201378.1978.9377.5877.9689,884
12/20/201375.9278.0075.7377.56106,897
12/19/201375.7576.4375.1975.8855,268
12/18/201375.5676.3573.8275.7152,468
12/17/201375.0075.8674.0075.3056,518
12/16/201373.9474.9573.4174.8665,109
12/13/201374.1074.5073.0173.5431,316
12/12/201373.4474.8673.2074.0639,819
12/11/201375.8575.8573.0373.2053,569
12/10/201376.2576.9875.0775.5358,734
12/9/201375.8277.4074.5076.33124,758
12/6/201376.8478.2975.6975.8287,803
12/5/201375.2076.1674.7575.4271,727
12/4/201373.7976.6772.5075.1991,521
12/3/201373.4873.9171.8673.5066,406
12/2/201372.7673.9972.5573.4651,677
11/29/201373.6074.8772.8173.1142,659
11/27/201373.0073.7872.5073.5039,693
11/26/201372.8673.5072.5072.7431,139
11/25/201373.5274.3972.6472.9467,157
11/22/201370.9073.4770.9073.20101,437
Trading Center