USANA Health Sciences Inc $65.77

up +1.92


1/8/2014 04:02 PM  |  NYSE : USNA  
Industries : Drugs / Drug Related Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USNA historical data

Date Open High Low Close Volume
7/31/201463.9564.7063.2263.85236,708
7/30/201468.3768.3763.2364.24344,071
7/29/201469.2769.8268.0468.59191,138
7/28/201471.7772.3469.4969.64193,737
7/25/201469.6372.5669.4871.95145,969
7/24/201470.4471.7569.2669.58107,296
7/23/201472.6473.2970.0070.39143,291
7/22/201467.9672.8267.1972.66252,393
7/21/201472.5072.7067.3067.95369,815
7/18/201472.9474.0072.4072.75106,790
7/17/201473.2674.0072.8573.1889,960
7/16/201472.4674.4072.1073.29120,538
7/15/201478.0078.2772.8973.73423,302
7/14/201479.3479.8077.7077.91102,976
7/11/201478.2179.4578.0278.9839,140
7/10/201478.1979.0077.0878.5479,017
7/9/201478.0379.6478.0378.46103,278
7/8/201478.4578.9077.7677.8084,216
7/7/201478.5779.8778.5778.74112,277
7/3/201478.8579.3478.8079.1938,684
7/2/201479.4379.4678.3678.8369,619
7/1/201478.6080.8678.4379.77132,534
6/30/201477.4778.5877.0478.14108,488
6/27/201476.7578.4276.6977.76120,949
6/26/201476.7277.5076.0177.2042,910
6/25/201474.8077.4974.8077.0459,181
6/24/201476.5276.9074.7775.0986,005
6/23/201477.2978.5076.3576.95116,392
6/20/201477.5477.8677.2077.5072,822
6/19/201477.7078.8977.0077.54118,469
6/18/201477.0277.6376.8177.3088,433
6/17/201476.9077.9076.8577.1798,261
6/16/201475.8477.6375.8477.2091,944
6/13/201475.5076.9074.2576.08136,066
6/12/201475.2776.1774.7275.4492,752
6/11/201474.7575.1274.3975.0871,014
6/10/201473.7975.1973.7174.8180,764
6/9/201475.0075.0474.0474.1970,455
6/6/201474.1575.0174.1574.92109,724
6/5/201472.5174.3871.7473.70166,997
6/4/201473.3873.6672.0572.54110,628
6/3/201470.4973.9570.4973.73164,252
6/2/201472.2572.6069.9971.11122,383
5/30/201472.8473.7871.8171.91132,842
5/29/201472.5072.9972.0272.7685,606
5/28/201472.1273.4672.0772.27100,218
5/27/201472.5773.2072.0072.39118,633
5/23/201470.5872.7470.3072.1977,582
5/22/201470.7371.7869.9870.80125,697
5/21/201470.0471.0069.5970.78128,828
5/20/201470.9570.9569.6770.00113,920
5/19/201468.8771.0068.8770.92121,978
5/16/201468.4669.4867.8869.05142,472
5/15/201468.2768.4267.2368.06108,890
5/14/201468.5069.3968.0068.75124,157
5/13/201469.8469.9668.2468.83125,329
5/12/201470.0270.5969.7870.01123,099
5/9/201468.3670.4567.8569.55284,971
5/8/201468.9870.6168.0068.62277,461
5/7/201469.6070.8868.3769.47182,346
5/6/201470.3170.8069.1969.55245,651
5/5/201469.9871.1069.0070.52161,053
5/2/201470.1271.3468.8469.84191,650
5/1/201467.7569.9866.5169.63269,188
4/30/201473.2775.0666.7967.86507,236
4/29/201480.2980.5378.3780.51274,441
4/28/201477.9580.7777.5780.04113,317
4/25/201479.3879.4677.6478.8886,339
4/24/201479.0179.6477.8179.4759,663
4/23/201478.6579.5077.8778.8486,107
4/22/201478.4279.5377.9078.50139,027
4/21/201476.7278.2675.2878.1573,163
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
Trading Center