$136.18 +1.05 (%) USANA Health Sciences Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 02:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USNA historical data

Date Open High Low Close Volume
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
7/15/2016123.77129.43123.77124.96219,331
7/14/2016119.50123.20119.11122.26103,328
7/13/2016118.80120.21118.13118.5493,228
7/12/2016114.81120.63113.96118.56127,226
7/11/2016113.21114.80111.34113.66113,316
7/8/2016112.40115.00111.52113.20107,543
7/7/2016112.76112.89110.74111.1754,246
7/6/2016109.65112.97108.53111.96114,260
7/5/2016111.80111.80109.23110.52108,912
7/1/2016111.52113.17111.00111.9656,762
6/30/2016109.00111.97108.44111.4388,570
6/29/2016110.11110.60108.42108.7094,504
6/28/2016108.34110.61108.05108.54150,127
6/27/2016110.66111.07108.09108.5782,712
6/24/2016112.00115.58110.55111.08136,700
6/23/2016114.94116.82113.76116.8159,011
6/22/2016115.65117.09113.19113.3574,522
6/21/2016114.97116.90114.62115.0149,938
6/20/2016114.00117.04113.82115.6387,960
6/17/2016116.94116.94112.17112.43121,335
6/16/2016115.06117.88114.14116.5392,505
6/15/2016118.05118.98114.80115.6298,467
6/14/2016118.11120.70117.00118.01102,581
6/13/2016120.00120.24118.20118.3878,100
6/10/2016121.55121.91120.00120.7385,393
6/9/2016121.49123.93121.49122.98100,855
6/8/2016124.97124.97121.48122.47100,399
6/7/2016125.00126.36124.40125.30118,998
6/6/2016124.42125.76123.80124.6249,654
6/3/2016124.90125.89123.62124.4263,643
6/2/2016121.36125.76121.36125.59108,521
6/1/2016119.99123.43119.66122.1688,938
5/31/2016121.35122.92119.73120.65118,287
5/27/2016121.70123.19121.19121.2550,428
5/26/2016122.36122.70121.10121.10104,330
5/25/2016125.82126.52122.47122.70123,063
5/24/2016121.40126.98121.40125.89193,884
5/23/2016120.54123.40119.60121.7276,869
5/20/2016120.36122.37119.83121.0089,494
5/19/2016120.83122.38118.60119.8688,429
5/18/2016119.94122.77119.50121.2690,612
5/17/2016122.23123.98119.85120.00120,130
5/16/2016120.93124.73120.35122.0990,322
5/13/2016124.12124.95120.83120.93106,807
5/12/2016123.67125.00121.75124.5288,945
5/11/2016125.06125.06121.43122.55119,315
5/10/2016124.51125.36123.15125.3652,307
5/9/2016124.29126.80123.62124.4570,077
5/6/2016123.58126.48122.70124.57110,274
5/5/2016125.34125.67123.51123.76103,605
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center