$123.89 -4.40 (%) USANA Health Sciences Inc - NYSE

Apr. 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center