$124.10 -1.46 (%) USANA Health Sciences Inc - NYSE

Jul. 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
7/27/2015125.81125.82123.43124.1095,330
7/24/2015125.40128.23123.65125.56167,588
7/23/2015128.44128.54124.72125.2884,499
7/22/2015125.85128.19125.22127.80162,174
7/21/2015128.09129.05123.57126.08169,409
7/20/2015132.51134.06128.00128.14150,202
7/17/2015135.79136.59132.19132.5160,093
7/16/2015133.61136.14132.19135.84199,816
7/15/2015137.04137.06132.92133.3492,255
7/14/2015137.77138.04134.53136.6194,625
7/13/2015136.87140.96135.26137.38165,510
7/10/2015133.31136.04131.36135.16186,928
7/9/2015138.64139.57132.15132.68195,459
7/8/2015141.10141.77135.50136.24143,645
7/7/2015141.21142.82138.58142.48130,439
7/6/2015140.32142.78139.23141.43114,004
7/2/2015143.73145.05141.29141.74112,944
7/1/2015137.01144.16136.59143.77144,029
6/30/2015139.98141.97136.31136.66185,260
6/29/2015137.27141.00137.27139.07159,751
6/26/2015139.00139.87137.10137.97167,405
6/25/2015137.30141.05136.84137.8476,258
6/24/2015137.83137.83136.39137.32128,053
6/23/2015137.50137.84136.65137.78182,893
6/22/2015136.90138.27136.15137.29128,216
6/19/2015136.60137.43134.80136.28113,369
6/18/2015137.48139.00135.83136.0373,624
6/17/2015138.37139.99134.20136.5786,553
6/16/2015133.59138.65133.59138.53105,374
6/15/2015132.92135.88132.90133.3058,999
6/12/2015136.14136.40132.78134.71101,040
6/11/2015134.78137.15134.61136.22111,846
6/10/2015132.99135.91131.20134.9485,731
6/9/2015132.14133.05130.03132.8659,206
6/8/2015133.15133.75131.03132.0749,970
6/5/2015132.38133.72130.68133.1585,051
6/4/2015132.20133.23131.03132.13141,225
6/3/2015131.83133.43130.84132.6672,296
6/2/2015129.04133.81128.59131.58100,251
6/1/2015128.09132.82125.77129.52134,110
5/29/2015128.08128.85125.54128.0973,424
5/28/2015129.07129.07126.57128.6952,455
5/27/2015128.30129.97128.04128.8490,318
5/26/2015127.76128.26125.03128.0163,689
5/22/2015130.25131.10127.44128.5963,300
5/21/2015131.60135.00129.11130.2997,787
5/20/2015127.83135.80127.27131.60181,305
5/19/2015128.00129.71126.78127.2152,748
5/18/2015124.05128.19124.05128.17110,131
5/15/2015125.92128.29124.64124.7875,193
5/14/2015122.68126.73122.01125.6692,044
5/13/2015121.10123.20118.01122.71174,244
5/12/2015118.72122.12116.00121.95107,576
5/11/2015123.74124.05119.17119.48109,725
5/8/2015123.95125.20123.50124.00111,007
5/7/2015139.00139.00122.09123.13262,905
5/6/2015120.99140.99120.99140.51323,818
5/5/2015118.12119.47116.60117.0895,102
5/4/2015119.80121.95117.65117.9051,115
5/1/2015114.20120.23114.20120.23105,355
4/30/2015118.30118.30113.28113.74103,760
4/29/2015123.06123.92117.85118.64144,198
4/28/2015123.42126.38122.77124.61124,051
4/27/2015128.21130.50123.01123.89170,435
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!