$103.23 -0.34 (%) USANA Health Sciences Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USNA historical data

Date Open High Low Close Volume
12/19/2014103.65104.82103.12103.23162,042
12/18/2014102.00104.27100.64103.5767,616
12/17/2014100.05102.2199.38101.59107,272
12/16/201499.06101.8898.1599.85120,398
12/15/2014100.35100.9798.6699.0587,627
12/12/201499.95101.2398.87100.1579,431
12/11/201499.79102.0199.73100.4386,288
12/10/201499.92102.0999.4899.79107,554
12/9/2014103.00103.0399.0099.98365,970
12/8/2014104.40104.96103.14103.29116,621
12/5/2014104.22104.75103.53104.47124,858
12/4/2014104.72105.15103.72104.50293,136
12/3/2014105.00105.19103.73104.19194,162
12/2/2014104.00105.10103.89104.71330,006
12/1/2014106.74106.74104.33104.37161,514
11/28/2014106.30107.83105.78106.6461,588
11/26/2014105.57107.36105.44105.66151,621
11/25/2014108.57109.00106.81107.0097,315
11/24/2014108.43109.00107.60108.1092,315
11/21/2014108.33108.74106.95107.7291,210
11/20/2014105.90108.28105.90107.25109,449
11/19/2014107.20108.23105.49105.88145,020
11/18/2014108.73109.07107.07107.4383,010
11/17/2014109.95111.29108.01108.2686,146
11/14/2014110.40111.29109.58110.4554,437
11/13/2014111.76112.73110.20110.6660,927
11/12/2014110.65111.33109.45110.7887,681
11/11/2014112.84112.84110.15110.5291,273
11/10/2014108.66113.70108.19112.20124,493
11/7/2014113.00113.00108.07109.05214,332
11/6/2014112.92114.21111.53112.77127,303
11/5/2014118.04118.30112.12112.41192,151
11/4/2014114.90118.84114.21118.18177,458
11/3/2014114.08115.79112.90115.22207,750
10/31/2014111.00114.95110.98113.98244,440
10/30/2014105.00110.95103.35110.24497,588
10/29/201490.00116.2089.01107.521,125,302
10/28/201485.0088.2584.4187.85155,761
10/27/201484.7485.6384.3884.99144,523
10/24/201485.2585.8184.7285.72122,674
10/23/201484.9886.0082.5885.32221,285
10/22/201486.0088.7185.4286.34280,733
10/21/201482.8886.3082.2385.98159,999
10/20/201481.5182.9280.7082.71116,173
10/17/201481.0181.9979.7780.36236,187
10/16/201480.8781.9079.7480.04112,837
10/15/201480.3781.9679.3881.46134,418
10/14/201479.5081.3578.9780.60133,927
10/13/201478.0679.4576.8079.03103,731
10/10/201475.6978.9875.5777.71222,752
10/9/201477.1977.5675.7276.01118,070
10/8/201476.4777.6675.6677.3592,641
10/7/201476.9078.1876.3876.55140,114
10/6/201476.4278.1076.3677.0395,499
10/3/201475.2077.4175.0776.43125,146
10/2/201474.0775.4973.2474.9482,691
10/1/201473.7774.9373.0174.30186,804
9/30/201472.7674.8972.7273.66164,780
9/29/201471.6073.4571.0373.00131,988
9/26/201470.6372.5470.5071.98109,894
9/25/201471.2171.4669.7670.2984,561
9/24/201470.6471.6970.1571.3382,882
9/23/201470.7571.5070.1971.1491,684
9/22/201471.6271.9470.1670.18102,718
9/19/201473.2273.4171.1972.06125,732
9/18/201472.4573.7771.9273.0958,308
9/17/201471.8873.0170.9072.2972,003
9/16/201470.7872.6070.0972.0772,139
9/15/201471.2971.3170.2170.8070,705
9/12/201472.4672.4670.7071.2062,290
9/11/201472.1273.2671.9172.36144,584
9/10/201471.4972.8970.2772.3496,856
9/9/201472.5373.1671.4871.5371,653
9/8/201473.2873.4272.2072.7958,523
9/5/201472.3573.6572.2373.50128,211
9/4/201472.7673.8872.3672.5376,586
9/3/201471.5073.8271.2772.74177,231
9/2/201472.9673.3870.7171.05168,006
8/29/201474.0274.4372.5973.03132,893
8/28/201473.5674.8672.7873.94282,109
8/27/201474.7474.7673.2573.57134,307
8/26/201473.7374.6873.6974.3063,040
8/25/201473.6973.9872.9173.61127,812
8/22/201472.6674.8072.1273.73117,983
8/21/201472.5972.8671.4872.49108,488
8/20/201472.0773.4971.5872.6185,202
8/19/201471.6272.3171.4172.1358,680
8/18/201471.0172.1870.8571.5779,925
8/15/201471.0971.6069.5070.8469,614
8/14/201469.9670.7969.4570.7073,041
8/13/201469.7570.3469.2670.0692,891
8/12/201470.5370.7569.3969.75135,366
8/11/201469.7471.0069.3370.61136,694
8/8/201468.0670.4867.8469.44118,937
8/7/201468.2169.3067.6567.77177,398
8/6/201465.7568.2565.4468.09253,449
8/5/201465.5171.5364.7567.13205,146
8/4/201466.3467.6364.3065.50183,226
8/1/201463.7965.9363.2865.77197,337
7/31/201463.9564.7063.2263.85239,557
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center