USANA HEALTH SCIENCES $65.46

up +1.30


17/5/2013 05:17 PM  |  NYSE : USNA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

USNA historical data

Date Open High Low Close Volume
5/17/2013 64.20 65.89 64.20 65.46 561
5/16/2013 64.30 64.90 63.62 64.16 1106
5/15/2013 60.01 65.00 60.01 64.38 1869
5/14/2013 58.41 60.74 58.19 60.62 1367
5/13/2013 57.00 58.90 56.74 58.19 751
5/10/2013 56.49 57.63 55.84 57.31 517
5/9/2013 56.06 56.54 55.51 56.21 1419
5/8/2013 56.97 57.21 55.81 56.15 705
5/7/2013 57.13 57.89 56.91 56.99 740
5/6/2013 56.91 57.19 56.33 56.71 750
5/3/2013 56.49 57.10 56.44 56.73 637
5/2/2013 55.00 56.49 54.83 55.91 686
5/1/2013 56.27 56.79 54.67 54.93 742
4/30/2013 57.00 57.05 56.18 56.42 694
4/29/2013 55.67 57.87 55.67 56.73 1417
4/26/2013 53.79 56.69 53.65 55.88 1252
4/25/2013 53.00 54.81 52.50 53.72 1323
4/24/2013 49.69 55.57 49.64 53.47 2234
4/23/2013 49.50 52.79 49.46 50.30 3736
4/22/2013 48.27 49.46 48.11 49.46 572
4/19/2013 48.57 48.77 47.80 48.62 769
4/18/2013 47.64 48.78 47.34 48.41 1009
4/17/2013 47.02 47.83 46.56 47.64 686
4/16/2013 46.49 47.30 46.04 47.10 754
4/15/2013 47.65 47.72 45.88 46.05 659
4/12/2013 48.22 48.22 46.30 47.72 1427
4/11/2013 47.46 49.21 47.40 48.46 2068
4/10/2013 47.65 47.98 46.96 47.50 1401
4/9/2013 49.36 49.44 46.92 47.65 2837
4/8/2013 48.85 49.49 48.09 49.41 489
4/5/2013 48.85 49.48 48.73 48.94 423
4/4/2013 47.78 49.40 47.61 49.28 717
4/3/2013 47.99 48.25 47.08 47.52 639
4/2/2013 47.62 49.00 47.06 48.09 1018
4/1/2013 48.43 49.00 46.81 47.64 570
3/28/2013 48.23 48.87 47.54 48.33 1180
3/27/2013 49.27 49.27 47.50 48.31 780
3/26/2013 47.33 49.46 47.24 49.29 1455
3/25/2013 46.05 47.63 45.93 47.27 1284
3/22/2013 46.02 46.59 45.83 46.05 404
3/21/2013 46.72 46.72 46.00 46.06 427
3/20/2013 46.98 47.12 46.06 46.83 437
3/19/2013 47.25 47.25 46.52 46.70 715
3/18/2013 45.55 47.29 45.39 47.08 1293
3/15/2013 46.07 46.27 44.74 45.94 1432
3/14/2013 46.00 46.85 45.73 45.96 863
3/13/2013 46.75 46.83 45.50 45.89 1353
3/12/2013 47.05 47.74 46.11 46.87 1856
3/11/2013 47.30 47.85 47.00 47.04 750
3/8/2013 48.00 48.00 46.98 47.44 1254
3/7/2013 43.96 48.20 43.96 47.58 2367
3/6/2013 44.08 44.68 43.71 44.07 1421
3/5/2013 44.23 44.67 43.70 44.17 1053
3/4/2013 43.55 44.31 43.08 44.02 1425
3/1/2013 44.01 44.39 43.34 43.74 1638
2/28/2013 43.86 46.59 43.31 44.29 2840
2/27/2013 43.85 44.32 43.78 43.86 1000
2/26/2013 44.45 44.53 43.52 43.88 1339
2/25/2013 45.61 46.57 44.45 44.50 1542
2/22/2013 46.52 46.79 44.69 45.00 834
2/21/2013 45.36 46.46 44.80 46.34 1586
2/20/2013 47.67 47.67 45.28 45.43 2520
2/19/2013 44.10 48.12 44.01 47.67 3258
2/15/2013 43.92 44.25 43.34 43.93 2421
2/14/2013 42.29 43.94 41.65 43.45 2368
2/13/2013 42.42 42.80 41.50 42.37 2392
2/12/2013 42.59 43.37 42.09 42.27 1883
2/11/2013 40.85 43.63 40.85 42.78 2942
2/8/2013 41.00 41.94 40.67 40.85 2818
2/7/2013 38.70 41.86 38.52 41.06 5912
2/6/2013 39.00 39.34 36.14 37.93 7586
2/5/2013 35.81 39.88 35.70 38.69 7584
2/4/2013 34.17 36.16 33.34 35.86 2854
2/1/2013 35.67 35.76 34.37 34.68 2743
1/31/2013 36.07 36.10 34.97 35.45 1903
1/30/2013 36.47 36.98 35.97 36.16 2049
1/29/2013 36.93 38.01 36.58 36.65 2875
1/28/2013 37.47 39.20 35.10 36.99 6978
1/25/2013 38.00 38.33 36.86 37.33 2000
1/24/2013 37.26 37.92 37.26 37.80 1050
1/23/2013 37.01 37.71 36.65 37.25 1617
1/22/2013 36.44 37.43 36.36 36.97 1605
1/18/2013 35.90 36.50 35.40 36.36 1551
1/17/2013 37.11 38.50 34.63 35.77 5054
1/16/2013 36.96 37.69 36.82 37.11 2103
1/15/2013 36.05 37.01 36.03 37.01 3517
1/14/2013 35.70 36.35 35.47 36.07 1323
1/11/2013 35.26 35.79 34.75 35.67 2158
1/10/2013 37.25 37.25 34.27 35.31 5198
1/9/2013 37.50 39.73 35.81 36.78 7809
1/8/2013 36.96 37.62 36.96 37.50 3917
1/7/2013 37.89 38.64 35.71 37.20 3277
1/4/2013 35.22 36.08 34.68 35.71 2570
1/3/2013 32.87 35.33 32.57 34.94 3102
1/2/2013 34.13 34.79 32.03 32.88 5807
12/31/2012 31.55 33.02 31.55 32.93 3275
12/28/2012 31.27 32.17 30.80 31.60 4597
12/27/2012 33.16 33.16 30.51 31.23 4398
12/26/2012 33.48 33.48 30.73 30.92 4063
12/24/2012 33.90 33.90 32.43 32.49 1289
Marketplace
Trading Center