$127.98 -0.71 (%) USANA Health Sciences Inc - NYSE

May. 29, 2015 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USNA historical data

Date Open High Low Close Volume
5/28/2015129.07129.07126.57128.6952,455
5/27/2015128.30129.97128.04128.8490,318
5/26/2015127.76128.26125.03128.0163,689
5/22/2015130.25131.10127.44128.5963,300
5/21/2015131.60135.00129.11130.2997,787
5/20/2015127.83135.80127.27131.60181,305
5/19/2015128.00129.71126.78127.2152,748
5/18/2015124.05128.19124.05128.17110,131
5/15/2015125.92128.29124.64124.7875,193
5/14/2015122.68126.73122.01125.6692,044
5/13/2015121.10123.20118.01122.71174,244
5/12/2015118.72122.12116.00121.95107,576
5/11/2015123.74124.05119.17119.48109,725
5/8/2015123.95125.20123.50124.00111,007
5/7/2015139.00139.00122.09123.13262,905
5/6/2015120.99140.99120.99140.51323,818
5/5/2015118.12119.47116.60117.0895,102
5/4/2015119.80121.95117.65117.9051,115
5/1/2015114.20120.23114.20120.23105,355
4/30/2015118.30118.30113.28113.74103,760
4/29/2015123.06123.92117.85118.64144,198
4/28/2015123.42126.38122.77124.61124,051
4/27/2015128.21130.50123.01123.89170,435
4/24/2015127.66129.70126.08128.29115,435
4/23/2015123.44128.79122.93128.1296,422
4/22/2015120.81123.46119.01123.3669,874
4/21/2015120.03122.63119.00120.5491,008
4/20/2015118.20122.54117.85119.9887,887
4/17/2015119.98120.62117.48117.9861,076
4/16/2015121.14123.43120.60120.7039,451
4/15/2015121.00123.39120.17121.4979,253
4/14/2015117.88121.11116.83120.1365,834
4/13/2015118.38118.92117.63118.1957,953
4/10/2015116.53119.01116.53118.3262,758
4/9/2015114.21116.76113.40116.0478,640
4/8/2015113.95114.80112.83114.2074,180
4/7/2015115.00115.00113.28113.7932,847
4/6/2015114.04115.00113.16114.9851,208
4/2/2015113.44114.26112.37114.1978,066
4/1/2015110.76114.87108.95113.19129,924
3/31/2015112.32114.99110.84111.12118,187
3/30/2015111.62113.60110.67112.4538,306
3/27/2015107.13112.64107.13111.3871,931
3/26/2015106.94109.65105.79107.3652,580
3/25/2015109.17112.03107.09107.3578,579
3/24/2015112.40113.49108.65109.0585,041
3/23/2015108.38114.15107.94112.9976,881
3/20/2015103.19109.51103.19108.53146,151
3/19/2015101.74103.50101.49103.0251,359
3/18/201599.84102.9699.50102.1445,211
3/17/2015100.38100.3898.8699.6430,474
3/16/2015100.57101.52100.05100.5846,035
3/13/2015100.01100.7398.91100.0033,694
3/12/201599.22100.0098.9699.9964,561
3/11/201598.2099.2396.0498.68104,006
3/10/201599.9599.9597.0297.9380,317
3/9/201598.87100.9798.32100.3571,506
3/6/201599.30100.7798.7198.8060,936
3/5/201599.71100.9098.3999.5786,433
3/4/2015100.75100.7799.28100.0033,414
3/3/2015101.30101.4198.14100.9676,106
3/2/2015100.41101.0499.59101.00115,188
2/27/2015104.31105.6599.41100.0174,004
2/26/2015104.03105.12103.26104.9849,897
2/25/2015102.97104.05102.02103.4752,444
2/24/2015104.22105.00101.97102.5861,099
2/23/2015101.75104.40101.72104.0460,270
2/20/2015101.86102.49100.86102.4072,348
2/19/2015101.23101.68100.32101.6337,301
2/18/2015101.02101.1999.51101.0839,085
2/17/2015100.88102.2399.55100.2859,880
2/13/2015101.00101.73100.09101.37118,848
2/12/201599.42100.9698.53100.8492,914
2/11/2015104.11104.1197.8099.19246,611
2/10/2015106.49109.74105.99108.45149,979
2/9/2015103.60106.97102.39106.17103,710
2/6/2015102.67104.00101.80103.5968,970
2/5/2015101.29102.77100.74102.1954,709
2/4/2015101.01103.00100.57101.6356,612
2/3/2015100.57101.4298.52101.1052,398
2/2/201598.81100.6796.21100.4055,427
1/30/2015101.16101.2097.8498.0484,551
1/29/201599.17101.6898.89101.1948,665
1/28/2015102.49102.9398.3398.7744,186
1/27/2015101.40103.07100.75102.2942,827
1/26/201599.22102.2898.00101.85138,894
1/23/2015101.30102.2998.2298.84107,547
1/22/2015101.50101.73100.08101.1868,143
1/21/2015101.67103.25101.04101.2729,312
1/20/2015103.11103.98100.54101.89101,514
1/16/2015100.78103.97100.78102.9271,043
1/15/2015103.23104.15101.14101.28127,628
1/14/2015101.37103.41100.33102.83107,008
1/13/2015103.32105.95101.22102.31100,326
1/12/2015101.04103.17100.68102.5576,582
1/9/2015103.01103.0199.43100.7375,684
1/8/2015100.25103.39100.11102.9781,258
1/7/2015100.96101.1697.0099.90214,847
1/6/2015101.56102.6499.10100.04124,371
1/5/2015101.76103.33101.15101.5594,255
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center