$59.45 -0.70 (%) USANA Health Sciences Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/6/201660.0560.2559.5060.15181,242
12/5/201660.4061.4559.9059.9599,246
12/2/201659.7060.7559.7059.95105,633
12/1/201661.3561.7559.0559.6590,302
11/30/201663.3063.7560.9060.95131,496
11/29/201663.6563.9562.7063.0064,942
11/28/201663.5564.0563.0563.4090,613
11/25/201663.8563.9063.0063.2061,291
11/23/201662.8063.0561.5562.90154,922
11/22/2016125.95126.60125.10125.4531,403
11/21/2016125.95126.65124.40125.5032,430
11/18/2016124.95125.85124.05125.4040,913
11/17/2016124.95125.95124.40125.0547,951
11/16/2016123.40125.40122.40124.8073,750
11/15/2016125.15126.55122.90123.3561,760
11/14/2016128.00129.95124.80125.6568,128
11/11/2016123.00128.00122.85126.8578,627
11/10/2016125.75128.35123.65124.0585,431
11/9/2016120.60125.65120.60124.5586,201
11/8/2016122.20122.80121.08121.5525,119
11/7/2016122.75124.55121.00122.4038,421
11/4/2016122.55123.68120.70120.7064,541
11/3/2016125.25125.30122.05122.1055,707
11/2/2016128.00128.45124.90124.9092,172
11/1/2016128.45129.45127.65128.2092,635
10/31/2016129.00129.55128.05128.5075,924
10/28/2016128.05129.45126.89128.8564,121
10/27/2016134.25134.60127.20128.1594,843
10/26/2016130.45139.00129.75133.70171,603
10/25/2016145.70145.90142.45142.60105,046
10/24/2016146.20147.75145.60145.6533,668
10/21/2016146.35146.95145.55146.0053,588
10/20/2016146.30148.00146.30146.9040,273
10/19/2016147.90148.15146.55146.9066,580
10/18/2016148.95148.95146.95147.7585,273
10/17/2016146.65149.45146.65147.2068,290
10/14/2016145.60147.20144.70147.15111,017
10/13/2016147.05147.05144.50144.7035,122
10/12/2016147.05148.70145.65147.7094,275
10/11/2016148.20150.00145.23146.40135,723
10/10/2016146.25149.25145.84148.2572,385
10/7/2016143.89146.21143.00146.19121,102
10/6/2016143.11144.50141.16143.87104,621
10/5/2016143.10144.40142.01143.7290,026
10/4/2016140.03143.44140.03143.1061,021
10/3/2016138.34141.50137.67141.08106,059
9/30/2016136.10139.91136.10138.35120,031
9/29/2016136.70138.20135.52136.2171,662
9/28/2016136.28137.50135.92137.2382,498
9/27/2016135.87139.83135.16135.8790,772
9/26/2016135.55137.63134.80135.1374,484
9/23/2016136.43138.01136.43136.6421,467
9/22/2016136.00138.54136.00136.7761,366
9/21/2016135.05136.72134.11136.3193,652
9/20/2016135.55135.89133.94134.1364,597
9/19/2016136.41137.92135.43135.4941,645
9/16/2016136.49136.53135.37136.2044,958
9/15/2016135.06136.96134.15136.4652,650
9/14/2016134.73135.64134.04134.6768,311
9/13/2016136.00136.72133.68134.7150,576
9/12/2016136.85138.95136.62137.5346,562
9/9/2016138.34139.07137.19137.2472,131
9/8/2016139.09140.00138.38139.7842,990
9/7/2016137.99139.76137.99139.2081,317
9/6/2016138.19139.50138.02138.6956,152
9/2/2016136.69138.44135.58138.1683,420
9/1/2016136.20137.11134.61136.3566,043
8/31/2016138.31138.58135.68136.7487,115
8/30/2016136.74139.25136.38138.56145,902
8/29/2016135.34138.10135.34136.5559,715
8/26/2016137.21137.47135.38136.45112,189
8/25/2016140.26140.50137.05137.5388,945
8/24/2016139.67141.41139.04139.92246,895
8/23/2016136.50139.20136.50139.01131,421
8/22/2016133.27136.00132.84135.40108,216
8/19/2016133.00134.19132.50133.5376,642
8/18/2016130.99132.60130.79132.2892,806
8/17/2016130.92131.48130.20130.9959,398
8/16/2016131.49131.49130.34130.9677,786
8/15/2016132.00132.88130.50131.75154,619
8/12/2016135.38135.38131.38132.2459,205
8/11/2016133.99136.18133.31135.0184,232
8/10/2016138.26138.26133.41134.00114,565
8/9/2016137.74138.54136.01137.45138,209
8/8/2016137.78138.45136.00138.2689,162
8/5/2016138.31138.90137.31137.8298,771
8/4/2016136.74138.54136.74137.80105,053
8/3/2016136.00137.66135.61136.77123,594
8/2/2016137.50138.66136.36136.88178,697
8/1/2016137.38139.56136.65137.16204,230
7/29/2016137.31138.57136.68137.32119,061
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center