$85.98 +3.27 (%) USANA Health Sciences Inc - NYSE

Oct. 21, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center