$137.14 -4.52 (%) USANA Health Sciences Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USNA historical data

Date Open High Low Close Volume
7/28/2016139.37139.40134.61137.14194,231
7/27/2016129.00142.96127.42141.66328,390
7/26/2016127.28127.77124.41124.7987,700
7/25/2016126.55128.04125.40126.8965,846
7/22/2016124.31126.62124.09126.6059,231
7/21/2016124.94126.27123.53124.9378,442
7/20/2016124.00125.94123.13124.5445,208
7/19/2016123.66125.11123.50124.0042,963
7/18/2016125.14125.28122.85124.5173,279
7/15/2016123.77129.43123.77124.96219,331
7/14/2016119.50123.20119.11122.26103,328
7/13/2016118.80120.21118.13118.5493,228
7/12/2016114.81120.63113.96118.56127,226
7/11/2016113.21114.80111.34113.66113,316
7/8/2016112.40115.00111.52113.20107,543
7/7/2016112.76112.89110.74111.1754,246
7/6/2016109.65112.97108.53111.96114,260
7/5/2016111.80111.80109.23110.52108,912
7/1/2016111.52113.17111.00111.9656,762
6/30/2016109.00111.97108.44111.4388,570
6/29/2016110.11110.60108.42108.7094,504
6/28/2016108.34110.61108.05108.54150,127
6/27/2016110.66111.07108.09108.5782,712
6/24/2016112.00115.58110.55111.08136,700
6/23/2016114.94116.82113.76116.8159,011
6/22/2016115.65117.09113.19113.3574,522
6/21/2016114.97116.90114.62115.0149,938
6/20/2016114.00117.04113.82115.6387,960
6/17/2016116.94116.94112.17112.43121,335
6/16/2016115.06117.88114.14116.5392,505
6/15/2016118.05118.98114.80115.6298,467
6/14/2016118.11120.70117.00118.01102,581
6/13/2016120.00120.24118.20118.3878,100
6/10/2016121.55121.91120.00120.7385,393
6/9/2016121.49123.93121.49122.98100,855
6/8/2016124.97124.97121.48122.47100,399
6/7/2016125.00126.36124.40125.30118,998
6/6/2016124.42125.76123.80124.6249,654
6/3/2016124.90125.89123.62124.4263,643
6/2/2016121.36125.76121.36125.59108,521
6/1/2016119.99123.43119.66122.1688,938
5/31/2016121.35122.92119.73120.65118,287
5/27/2016121.70123.19121.19121.2550,428
5/26/2016122.36122.70121.10121.10104,330
5/25/2016125.82126.52122.47122.70123,063
5/24/2016121.40126.98121.40125.89193,884
5/23/2016120.54123.40119.60121.7276,869
5/20/2016120.36122.37119.83121.0089,494
5/19/2016120.83122.38118.60119.8688,429
5/18/2016119.94122.77119.50121.2690,612
5/17/2016122.23123.98119.85120.00120,130
5/16/2016120.93124.73120.35122.0990,322
5/13/2016124.12124.95120.83120.93106,807
5/12/2016123.67125.00121.75124.5288,945
5/11/2016125.06125.06121.43122.55119,315
5/10/2016124.51125.36123.15125.3652,307
5/9/2016124.29126.80123.62124.4570,077
5/6/2016123.58126.48122.70124.57110,274
5/5/2016125.34125.67123.51123.76103,605
5/4/2016115.15128.00115.00125.46241,914
5/3/2016117.51120.80115.29116.21158,292
5/2/2016118.21120.43117.44118.18227,663
4/29/2016120.26122.18116.53118.44136,236
4/28/2016122.87123.83120.13120.74100,003
4/27/2016123.70125.00122.44123.4588,195
4/26/2016122.73124.54120.59124.2677,392
4/25/2016122.19123.78121.60122.9784,012
4/22/2016121.88124.40121.01122.5857,158
4/21/2016127.12129.00121.01122.62139,237
4/20/2016126.92129.77125.85127.9178,066
4/19/2016124.59127.01123.90126.92108,712
4/18/2016121.79125.94121.79125.3669,705
4/15/2016122.61123.55121.92122.7985,521
4/14/2016122.63124.61121.85122.79112,738
4/13/2016122.17122.99120.80122.3488,646
4/12/2016120.61123.73119.01121.44131,672
4/11/2016121.56122.28119.37120.54128,490
4/8/2016122.20122.96120.48121.5070,431
4/7/2016122.57123.28120.03122.13114,154
4/6/2016121.34123.99121.24123.07120,768
4/5/2016121.02122.65119.79120.85135,246
4/4/2016122.57122.99120.72121.90129,864
4/1/2016120.49121.93119.10121.92116,843
3/31/2016119.19122.73119.13121.42126,106
3/30/2016119.72121.05118.82119.61119,080
3/29/2016116.23119.11115.89119.04129,599
3/28/2016113.85116.29113.50116.02131,008
3/24/2016115.20116.46112.55113.53131,600
3/23/2016120.93121.40116.32116.35110,590
3/22/2016119.40122.78119.20121.22111,041
3/21/2016119.05121.82119.05120.6299,200
3/18/2016119.37123.68118.30119.23148,990
3/17/2016117.40119.95116.11119.71112,501
3/16/2016118.00119.57116.31117.94197,913
3/15/2016119.37121.75117.22118.25146,206
3/14/2016118.20121.59117.03119.56108,987
3/11/2016116.63120.96115.91118.0992,554
3/10/2016115.89117.14112.00114.99156,743
3/9/2016118.98118.98114.33115.41151,007
3/8/2016116.31118.98115.76118.18164,454
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center