Usana Health Sciences Inc (NY: USNA )

48.50 +0.23 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 64.04 64.42 62.77 64.05 146,848 -0.30(-0.47%)
May 28, 2015 64.53 64.53 63.28 64.34 104,910 -0.08(-0.12%)
May 27, 2015 64.15 64.99 64.02 64.42 180,636 +0.42(+0.65%)
May 26, 2015 63.88 64.13 62.52 64.00 127,378 -0.29(-0.45%)
May 22, 2015 65.12 64.30 64.30 64.30 126,600 -0.85(-1.30%)
May 21, 2015 65.80 67.50 64.56 65.14 195,574 -0.66(-1.00%)
May 20, 2015 63.91 67.90 63.63 65.80 362,610 +2.20(+3.45%)
May 19, 2015 64.00 64.86 63.39 63.60 105,496 -0.48(-0.75%)
May 18, 2015 62.02 64.09 62.02 64.08 220,262 +1.69(+2.72%)
May 15, 2015 62.96 64.14 62.32 62.39 150,386 -0.44(-0.70%)
May 14, 2015 61.34 63.36 61.01 62.83 184,088 +1.48(+2.40%)
May 13, 2015 60.55 61.60 59.01 61.35 348,488 +0.38(+0.62%)
May 12, 2015 59.36 61.06 58.00 60.98 215,152 +1.23(+2.07%)
May 11, 2015 61.87 62.02 59.59 59.74 219,450 -2.26(-3.65%)
May 08, 2015 61.98 62.60 61.75 62.00 222,014 +0.44(+0.71%)
May 07, 2015 69.50 69.50 61.04 61.56 525,810 -8.69(-12.37%)
May 06, 2015 60.49 70.50 60.49 70.25 647,636 +11.71(+20.01%)
May 05, 2015 59.06 59.73 58.30 58.54 190,204 -0.41(-0.70%)
May 04, 2015 59.90 60.98 58.83 58.95 102,230 -1.16(-1.94%)
May 01, 2015 57.10 60.12 57.10 60.12 210,710 +3.25(+5.71%)
Apr 30, 2015 59.15 59.15 56.64 56.87 207,520 -2.45(-4.13%)
Apr 29, 2015 61.53 61.96 58.92 59.32 288,396 -2.98(-4.79%)
Apr 28, 2015 61.71 63.19 61.38 62.30 248,102 +0.36(+0.58%)
Apr 27, 2015 64.11 65.25 61.51 61.95 340,870 -2.20(-3.43%)
Apr 24, 2015 63.83 64.85 63.04 64.14 230,870 +0.08(+0.13%)
Apr 23, 2015 61.72 64.39 61.47 64.06 192,844 +2.38(+3.86%)
Apr 22, 2015 60.41 61.73 59.51 61.68 139,748 +1.41(+2.34%)
Apr 21, 2015 60.02 61.31 59.50 60.27 182,016 +0.28(+0.47%)
Apr 20, 2015 59.10 61.27 58.92 59.99 175,774 +1.00(+1.70%)
Apr 17, 2015 59.99 60.31 58.74 58.99 122,152 -1.36(-2.25%)
Apr 16, 2015 60.57 61.71 60.30 60.35 78,902 -0.39(-0.65%)
Apr 15, 2015 60.50 61.70 60.09 60.74 158,506 +0.68(+1.13%)
Apr 14, 2015 58.94 60.55 58.41 60.06 131,668 +0.97(+1.64%)
Apr 13, 2015 59.19 59.46 58.82 59.09 115,906 -0.06(-0.11%)
Apr 10, 2015 58.27 59.51 58.27 59.16 125,516 +1.14(+1.96%)
Apr 09, 2015 57.10 58.38 56.70 58.02 157,280 +0.92(+1.61%)
Apr 08, 2015 56.98 57.40 56.41 57.10 148,360 +0.20(+0.36%)
Apr 07, 2015 57.50 57.50 56.64 56.90 65,694 -0.59(-1.03%)
Apr 06, 2015 57.02 57.50 56.58 57.49 102,416 +0.40(+0.69%)
Apr 02, 2015 56.72 57.09 57.09 57.09 156,200 +0.50(+0.88%)
Apr 01, 2015 55.38 57.44 54.48 56.59 259,848 +1.03(+1.86%)
Mar 31, 2015 56.16 57.49 55.42 55.56 236,374 -0.66(-1.18%)
Mar 30, 2015 55.81 56.80 55.34 56.23 76,612 +0.54(+0.96%)
Mar 27, 2015 53.56 56.32 53.56 55.69 143,862 +2.01(+3.74%)
Mar 26, 2015 53.47 54.83 52.89 53.68 105,160 +0.01(+0.01%)
Mar 25, 2015 54.59 56.02 53.55 53.67 157,158 -0.85(-1.56%)
Mar 24, 2015 56.20 56.74 54.33 54.52 170,082 -1.97(-3.49%)
Mar 23, 2015 54.19 57.08 53.97 56.49 153,762 +2.23(+4.11%)
Mar 20, 2015 51.59 54.76 51.59 54.27 292,302 +2.76(+5.35%)
Mar 19, 2015 50.87 51.75 50.74 51.51 102,718 +0.44(+0.86%)
Mar 18, 2015 49.92 51.48 49.75 51.07 90,422 +1.25(+2.51%)
Mar 17, 2015 50.19 50.19 49.43 49.82 60,948 -0.47(-0.93%)
Mar 16, 2015 50.28 50.76 50.02 50.29 92,070 +0.29(+0.58%)
Mar 13, 2015 50.01 50.37 49.45 50.00 67,388 +0.01(+0.01%)
Mar 12, 2015 49.61 50.00 49.48 49.99 129,122 +0.65(+1.33%)
Mar 11, 2015 49.10 49.62 48.02 49.34 208,012 +0.38(+0.77%)
Mar 10, 2015 49.98 49.98 48.51 48.97 160,634 -1.21(-2.41%)
Mar 09, 2015 49.44 50.48 49.16 50.17 143,012 +0.77(+1.57%)
Mar 06, 2015 49.65 50.38 49.35 49.40 121,872 -0.38(-0.77%)
Mar 05, 2015 49.85 50.45 49.20 49.78 172,866 -0.22(-0.43%)
Mar 04, 2015 50.38 50.48 49.64 50.00 66,828 -0.48(-0.95%)
Mar 03, 2015 50.65 50.65 49.07 50.48 152,212 -0.02(-0.04%)
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.