Usana Health Sciences Inc (NY: USNA )

48.50 +0.23 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 51.66 51.30 51.30 51.30 167,000 -0.36(-0.70%)
Dec 30, 2014 51.97 52.62 51.49 51.66 93,372 -0.42(-0.82%)
Dec 29, 2014 51.73 52.84 51.51 52.08 350,830 +0.22(+0.42%)
Dec 26, 2014 52.06 52.30 51.33 51.86 157,434 +0.10(+0.20%)
Dec 24, 2014 51.66 51.76 51.76 51.76 79,200 +0.46(+0.89%)
Dec 23, 2014 51.55 51.93 50.47 51.30 162,252 -0.13(-0.25%)
Dec 22, 2014 51.80 52.15 51.27 51.43 121,298 -0.19(-0.36%)
Dec 19, 2014 51.83 52.41 51.56 51.62 324,084 -0.17(-0.33%)
Dec 18, 2014 51.00 52.13 50.32 51.78 135,232 +0.99(+1.95%)
Dec 17, 2014 50.02 51.10 49.69 50.80 214,544 +0.87(+1.74%)
Dec 16, 2014 49.53 50.94 49.08 49.92 240,796 +0.40(+0.81%)
Dec 15, 2014 50.17 50.48 49.33 49.52 175,254 -0.55(-1.10%)
Dec 12, 2014 49.98 50.61 49.44 50.08 158,862 -0.14(-0.28%)
Dec 11, 2014 49.90 51.01 49.87 50.22 172,576 +0.32(+0.64%)
Dec 10, 2014 49.96 51.05 49.74 49.90 215,108 -0.09(-0.19%)
Dec 09, 2014 51.50 51.52 49.50 49.99 731,940 -1.66(-3.20%)
Dec 08, 2014 52.20 52.48 51.57 51.65 233,242 -0.59(-1.13%)
Dec 05, 2014 52.11 52.38 51.77 52.23 249,716 -0.02(-0.03%)
Dec 04, 2014 52.36 52.58 51.86 52.25 586,272 +0.16(+0.30%)
Dec 03, 2014 52.50 52.59 51.87 52.09 388,324 -0.26(-0.50%)
Dec 02, 2014 52.00 52.55 51.95 52.35 660,012 +0.17(+0.33%)
Dec 01, 2014 53.37 53.37 52.16 52.19 323,028 -1.13(-2.13%)
Nov 28, 2014 53.15 53.91 52.89 53.32 123,176 +0.49(+0.93%)
Nov 26, 2014 52.78 52.83 52.83 52.83 303,200 -0.67(-1.25%)
Nov 25, 2014 54.28 54.50 53.41 53.50 194,630 -0.55(-1.02%)
Nov 24, 2014 54.22 54.50 53.80 54.05 184,630 +0.19(+0.35%)
Nov 21, 2014 54.16 54.37 53.48 53.86 182,420 +0.23(+0.44%)
Nov 20, 2014 52.95 54.14 52.95 53.62 218,888 +0.69(+1.29%)
Nov 19, 2014 53.60 54.12 52.74 52.94 290,040 -0.78(-1.44%)
Nov 18, 2014 54.37 54.53 53.53 53.72 166,020 -0.41(-0.77%)
Nov 17, 2014 54.98 55.65 54.01 54.13 172,292 -1.09(-1.98%)
Nov 14, 2014 55.20 55.65 54.79 55.23 108,874 -0.10(-0.19%)
Nov 13, 2014 55.88 56.37 55.10 55.33 121,854 -0.06(-0.11%)
Nov 12, 2014 55.33 55.66 54.73 55.39 175,362 +0.13(+0.24%)
Nov 11, 2014 56.42 56.42 55.08 55.26 182,546 -0.84(-1.50%)
Nov 10, 2014 54.33 56.85 54.09 56.10 248,986 +1.58(+2.89%)
Nov 07, 2014 56.50 56.50 54.03 54.52 428,664 -1.86(-3.30%)
Nov 06, 2014 56.46 57.10 55.77 56.38 254,606 +0.18(+0.32%)
Nov 05, 2014 59.02 59.15 56.06 56.20 383,902 -2.89(-4.88%)
Nov 04, 2014 57.45 59.42 57.10 59.09 354,916 +1.48(+2.57%)
Nov 03, 2014 57.04 57.90 56.45 57.61 415,500 +0.62(+1.09%)
Oct 31, 2014 55.50 57.48 55.49 56.99 488,880 +1.87(+3.39%)
Oct 30, 2014 52.50 55.48 51.67 55.12 995,176 +1.36(+2.53%)
Oct 29, 2014 45.00 58.10 44.51 53.76 2,250,592 +9.84(+22.39%)
Oct 28, 2014 42.50 44.12 42.20 43.92 311,522 +1.43(+3.37%)
Oct 27, 2014 42.37 42.86 42.86 42.49 289,046 -0.37(-0.85%)
Oct 24, 2014 42.62 42.91 42.36 42.86 245,348 +0.20(+0.47%)
Oct 23, 2014 42.49 43.00 41.29 42.66 442,570 -0.51(-1.18%)
Oct 22, 2014 43.00 44.35 42.71 43.17 561,466 +0.18(+0.42%)
Oct 21, 2014 41.44 43.15 41.20 42.99 319,998 +1.64(+3.95%)
Oct 20, 2014 40.76 41.46 40.35 41.35 232,346 +1.17(+2.92%)
Oct 17, 2014 40.51 40.99 39.88 40.18 472,374 +0.16(+0.40%)
Oct 16, 2014 40.44 40.95 39.87 40.02 225,674 -0.71(-1.74%)
Oct 15, 2014 40.19 40.98 39.69 40.73 268,836 +0.43(+1.07%)
Oct 14, 2014 39.75 40.67 39.48 40.30 267,854 +0.78(+1.99%)
Oct 13, 2014 39.03 39.73 38.42 39.52 207,462 +0.66(+1.70%)
Oct 10, 2014 37.84 39.49 37.78 38.85 445,504 +0.85(+2.24%)
Oct 09, 2014 38.59 38.78 37.86 38.01 236,140 -0.67(-1.73%)
Oct 08, 2014 38.23 38.83 37.83 38.67 185,282 +0.40(+1.05%)
Oct 07, 2014 38.45 39.09 38.19 38.27 280,228 -0.24(-0.62%)
Oct 06, 2014 38.21 39.05 38.18 38.52 190,998 +0.30(+0.79%)
Oct 03, 2014 37.60 38.70 37.53 38.22 250,292 +0.75(+1.99%)
Oct 02, 2014 37.03 37.74 36.62 37.47 165,382 +0.32(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.