$104.51 +6.45 (%) USANA Health Sciences Inc - NYSE

Feb. 12, 2016 | 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
2/12/201698.00104.8696.01104.51199,293
2/11/201693.1898.7292.2998.06217,933
2/10/201697.50105.0092.0094.82650,360
2/9/2016136.32136.32118.87119.54227,410
2/8/2016118.67126.00115.02124.87244,217
2/5/2016121.74124.06119.99120.00138,351
2/4/2016122.11124.07120.14122.25104,799
2/3/2016120.17125.92119.50123.73145,383
2/2/2016129.00129.03120.30120.84178,868
2/1/2016126.14132.41125.45131.43170,808
1/29/2016125.16127.67124.31126.90132,025
1/28/2016121.45126.02120.51125.22136,409
1/27/2016123.58125.42120.54120.85100,763
1/26/2016125.00126.50124.28125.05108,713
1/25/2016124.66125.75122.97125.53123,022
1/22/2016122.91125.52122.00125.3592,422
1/21/2016120.91122.00118.67121.15112,538
1/20/2016117.78121.79115.01120.48119,063
1/19/2016120.18122.85116.80118.79111,295
1/15/2016121.73124.50117.00118.38137,621
1/14/2016121.05126.22119.46125.36122,119
1/13/2016124.04124.25119.30120.96223,043
1/12/2016119.87125.19119.40124.27136,767
1/11/2016119.67120.36116.00118.59129,825
1/8/2016123.64125.07118.35119.00167,850
1/7/2016125.10125.45122.19123.30139,916
1/6/2016124.90129.56124.33126.17102,368
1/5/2016127.39127.70123.77125.80152,645
1/4/2016126.53129.94122.02127.21220,144
12/31/2015129.20130.10126.47127.75187,749
12/30/2015133.64133.64129.22129.2993,196
12/29/2015130.06134.73129.34133.59143,883
12/28/2015133.60133.60128.65129.0872,687
12/24/2015135.97135.97132.13133.90101,645
12/23/2015135.26139.00135.26136.51115,089
12/22/2015132.41135.00131.65134.89123,758
12/21/2015130.39132.59129.20132.06114,828
12/18/2015130.50131.64127.44129.24136,380
12/17/2015130.11132.38129.48131.2576,518
12/16/2015130.66131.89128.47130.45100,458
12/15/2015128.79132.10127.29129.57105,835
12/14/2015127.87128.45125.89128.1885,005
12/11/2015128.32129.54125.11127.8769,415
12/10/2015132.32132.42129.62130.2893,278
12/9/2015133.34138.00130.86132.31112,830
12/8/2015133.12133.62130.82133.0664,704
12/7/2015135.39135.83132.91133.31154,757
12/4/2015133.25136.17132.92135.0546,479
12/3/2015137.66139.00132.39132.98140,826
12/2/2015136.65140.21136.01136.70186,647
12/1/2015134.28139.11134.28137.31119,240
11/30/2015137.17138.76133.68133.94121,240
11/27/2015136.07140.58136.07136.6787,887
11/25/2015132.27138.32132.15135.65160,779
11/24/2015125.95134.05125.95131.96152,591
11/23/2015128.79129.93126.06126.4076,640
11/20/2015126.85130.72126.68129.18103,625
11/19/2015126.83130.36124.52126.63127,021
11/18/2015124.08126.82122.13126.7295,732
11/17/2015124.47126.91121.18122.94213,069
11/16/2015129.71130.98122.72123.63119,710
11/13/2015131.89132.47128.22130.07125,141
11/12/2015130.52133.99129.50132.45214,150
11/11/2015134.70136.77130.44130.85140,633
11/10/2015129.14136.13129.14134.39150,208
11/9/2015132.28135.17129.29129.30152,964
11/6/2015129.89133.87126.73132.71279,976
11/5/2015115.22133.70115.03130.82359,217
11/4/2015133.00139.99103.35115.27588,509
11/3/2015130.03131.88129.32130.51123,567
11/2/2015129.78132.80128.50130.34126,424
10/30/2015128.79130.24128.10128.60115,311
10/29/2015129.40130.84127.41128.95105,479
10/28/2015126.37130.40123.54129.42184,557
10/27/2015124.81127.09124.23125.31146,932
10/26/2015125.84126.44123.79125.2757,283
10/23/2015123.41127.25123.11126.0974,223
10/22/2015123.54123.69119.38121.89177,042
10/21/2015123.25124.42121.00122.5471,006
10/20/2015124.92125.85121.30122.90121,311
10/19/2015125.66127.22123.33125.1371,813
10/16/2015127.02131.05123.53125.5593,340
10/15/2015123.81123.90119.33123.66143,532
10/14/2015125.26126.92122.40122.9976,293
10/13/2015130.74131.99125.12125.26116,469
10/12/2015128.95133.60128.95131.0381,326
10/9/2015127.00130.42126.40128.04112,972
10/8/2015123.15127.22121.62126.90115,147
10/7/2015133.50133.50120.00123.79194,157
10/6/2015138.71138.85132.78133.9590,908
10/5/2015136.84139.13134.92138.9680,475
10/2/2015133.20135.81130.99135.38152,835
10/1/2015134.04134.75130.20134.0082,925
9/30/2015138.56139.24132.71134.03123,549
9/29/2015133.29139.18132.85136.92157,277
9/28/2015135.54135.64130.50132.9784,665
9/25/2015141.67141.67135.00135.87101,002
9/24/2015140.90141.22138.00140.4998,483
9/23/2015143.02144.46140.49142.0096,532
9/22/2015140.87143.28137.71142.76107,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center