$100.01 -4.97 (%) USANA Health Sciences Inc - NYSE

Feb. 27, 2015 | 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
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
1/2/2015102.54104.97101.42102.2873,288
12/31/2014103.33104.70102.08102.5983,514
12/30/2014103.93105.25102.99103.3146,686
12/29/2014103.46105.68103.01104.16175,415
12/26/2014104.13104.59102.65103.7278,717
12/24/2014103.33104.48102.68103.5139,622
12/23/2014103.10103.86100.93102.6081,126
12/22/2014103.59104.30102.55102.8660,649
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center