$123.76 -1.70 (%) USANA Health Sciences Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USNA historical data

Date Open High Low Close Volume
5/5/2016125.34125.67123.51123.76103,605
5/4/2016115.15128.00115.00125.46241,914
5/3/2016117.51120.80115.29116.21158,292
5/2/2016118.21120.43117.44118.18227,663
4/29/2016120.26122.18116.53118.44136,236
4/28/2016122.87123.83120.13120.74100,003
4/27/2016123.70125.00122.44123.4588,195
4/26/2016122.73124.54120.59124.2677,392
4/25/2016122.19123.78121.60122.9784,012
4/22/2016121.88124.40121.01122.5857,158
4/21/2016127.12129.00121.01122.62139,237
4/20/2016126.92129.77125.85127.9178,066
4/19/2016124.59127.01123.90126.92108,712
4/18/2016121.79125.94121.79125.3669,705
4/15/2016122.61123.55121.92122.7985,521
4/14/2016122.63124.61121.85122.79112,738
4/13/2016122.17122.99120.80122.3488,646
4/12/2016120.61123.73119.01121.44131,672
4/11/2016121.56122.28119.37120.54128,490
4/8/2016122.20122.96120.48121.5070,431
4/7/2016122.57123.28120.03122.13114,154
4/6/2016121.34123.99121.24123.07120,768
4/5/2016121.02122.65119.79120.85135,246
4/4/2016122.57122.99120.72121.90129,864
4/1/2016120.49121.93119.10121.92116,843
3/31/2016119.19122.73119.13121.42126,106
3/30/2016119.72121.05118.82119.61119,080
3/29/2016116.23119.11115.89119.04129,599
3/28/2016113.85116.29113.50116.02131,008
3/24/2016115.20116.46112.55113.53131,600
3/23/2016120.93121.40116.32116.35110,590
3/22/2016119.40122.78119.20121.22111,041
3/21/2016119.05121.82119.05120.6299,200
3/18/2016119.37123.68118.30119.23148,990
3/17/2016117.40119.95116.11119.71112,501
3/16/2016118.00119.57116.31117.94197,913
3/15/2016119.37121.75117.22118.25146,206
3/14/2016118.20121.59117.03119.56108,987
3/11/2016116.63120.96115.91118.0992,554
3/10/2016115.89117.14112.00114.99156,743
3/9/2016118.98118.98114.33115.41151,007
3/8/2016116.31118.98115.76118.18164,454
3/7/2016116.16118.69115.24116.74103,279
3/4/2016114.97119.00113.11116.43122,485
3/3/2016111.98115.00110.93114.82114,466
3/2/2016112.07112.99110.03112.30133,824
3/1/2016113.40114.96110.42112.19138,212
2/29/2016115.98117.20111.62112.72144,929
2/26/2016112.10117.99110.90116.32112,798
2/25/2016112.68112.99110.37111.45117,741
2/24/2016109.28113.79108.94113.2088,198
2/23/2016112.01113.42109.96110.0785,746
2/22/2016106.44112.94105.96112.72188,959
2/19/2016104.89107.34103.01105.1992,972
2/18/2016109.29109.29103.40105.11125,975
2/17/2016105.43110.40105.04109.91203,588
2/16/2016105.00105.69102.96105.04116,029
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center