USANA HEALTH SCIENCES, Inc. (NY: USNA)
99.83 USD  -1.36 (-1.34%)
Streaming Delayed Price  /  Updated: 10:09 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 99.17 101.68 98.89 101.19 48,665 +2.42(+2.45%)
Jan 28, 2015 102.49 102.93 98.33 98.77 44,186 -3.52(-3.44%)
Jan 27, 2015 101.40 103.07 100.75 102.29 42,827 +0.44(+0.43%)
Jan 26, 2015 99.22 102.28 98.00 101.85 138,894 +3.01(+3.05%)
Jan 23, 2015 101.30 102.29 98.22 98.84 107,547 -2.34(-2.31%)
Jan 22, 2015 101.50 101.73 100.08 101.18 68,143 -0.09(-0.09%)
Jan 21, 2015 101.67 103.25 101.04 101.27 29,312 -0.62(-0.61%)
Jan 20, 2015 103.11 103.98 100.54 101.89 101,514 -1.03(-1.00%)
Jan 16, 2015 100.78 103.97 100.78 102.92 71,043 +1.64(+1.62%)
Jan 15, 2015 104.15 101.14 101.28 127,628 -1.55(-1.51%)
Jan 14, 2015 101.37 103.41 100.33 102.83 107,008 +0.52(+0.51%)
Jan 13, 2015 102.31 100,326 -0.24(-0.23%)
Jan 12, 2015 101.04 103.17 100.72 102.55 76,582 +1.82(+1.81%)
Jan 09, 2015 103.01 103.01 99.43 100.73 75,684 -2.24(-2.18%)
Jan 08, 2015 100.25 103.39 100.11 102.97 81,258 +3.07(+3.07%)
Jan 07, 2015 100.96 101.16 97.00 99.90 214,847 -0.14(-0.14%)
Jan 06, 2015 101.56 102.64 99.10 100.04 124,371 -1.51(-1.49%)
Jan 05, 2015 101.76 103.33 101.15 101.55 94,255 -0.73(-0.71%)
Jan 02, 2015 102.54 104.97 101.42 102.28 73,288 -0.31(-0.30%)
Dec 31, 2014 102.59 102.59 102.59 0 -0.72(-0.70%)
Dec 30, 2014 103.93 105.25 102.99 103.31 46,686 -0.85(-0.82%)
Dec 29, 2014 103.46 105.68 103.01 104.16 175,415 +0.44(+0.42%)
Dec 26, 2014 104.13 104.59 102.65 103.72 78,717 +0.21(+0.20%)
Dec 24, 2014 103.51 103.51 103.51 0 +0.91(+0.89%)
Dec 23, 2014 103.10 103.86 100.93 102.60 81,126 -0.26(-0.25%)
Dec 22, 2014 103.59 104.30 102.55 102.86 60,649 -0.37(-0.36%)
Dec 19, 2014 103.65 104.82 103.12 103.23 162,042 -0.34(-0.33%)
Dec 18, 2014 102.00 104.27 100.64 103.57 67,616 +1.98(+1.95%)
Dec 17, 2014 100.05 102.21 99.38 101.59 107,272 +1.74(+1.74%)
Dec 16, 2014 101.88 99.85 120,398 +0.80(+0.81%)
Dec 15, 2014 100.35 100.97 98.66 99.05 87,627 -1.10(-1.10%)
Dec 12, 2014 99.95 101.22 98.87 100.15 79,431 -0.28(-0.28%)
Dec 11, 2014 99.79 102.01 99.73 100.43 86,288 +0.64(+0.64%)
Dec 10, 2014 99.92 102.09 99.48 99.79 107,554 -0.19(-0.19%)
Dec 09, 2014 103.00 103.03 99.00 99.98 365,970 -3.31(-3.20%)
Dec 08, 2014 104.40 104.96 103.14 103.29 116,621 -1.18(-1.13%)
Dec 05, 2014 104.22 104.75 103.53 104.47 124,858 -0.03(-0.03%)
Dec 04, 2014 104.72 105.15 103.72 104.50 293,136 +0.31(+0.30%)
Dec 03, 2014 105.00 105.19 103.73 104.19 194,162 -0.52(-0.50%)
Dec 02, 2014 104.00 105.10 103.89 104.71 330,006 +0.34(+0.33%)
Dec 01, 2014 106.74 106.74 104.33 104.37 161,514 -2.27(-2.13%)
Nov 28, 2014 106.30 107.83 105.78 106.64 61,588 +0.98(+0.93%)
Nov 26, 2014 105.66 105.66 105.66 0 -1.34(-1.25%)
Nov 25, 2014 108.57 109.00 106.81 107.00 97,315 -1.10(-1.02%)
Nov 24, 2014 108.43 109.00 107.60 108.10 92,315 +0.38(+0.35%)
Nov 21, 2014 108.33 108.74 106.95 107.72 91,210 +0.47(+0.44%)
Nov 20, 2014 105.90 108.28 105.90 107.25 109,444 +1.37(+1.29%)
Nov 19, 2014 107.20 108.23 105.49 105.88 145,020 -1.55(-1.44%)
Nov 18, 2014 108.73 109.07 107.07 107.43 83,010 -0.83(-0.77%)
Nov 17, 2014 109.95 111.29 108.01 108.26 86,146 -2.19(-1.98%)
Nov 14, 2014 110.40 111.29 109.58 110.45 54,437 -0.21(-0.19%)
Nov 13, 2014 111.76 112.73 110.20 110.66 60,927 -0.12(-0.11%)
Nov 12, 2014 110.65 111.33 109.45 110.78 87,681 +0.26(+0.24%)
Nov 11, 2014 112.84 112.84 110.15 110.52 91,273 -1.68(-1.50%)
Nov 10, 2014 108.66 113.70 108.19 112.20 124,493 +3.15(+2.89%)
Nov 07, 2014 113.00 113.00 108.07 109.05 214,332 -3.72(-3.30%)
Nov 06, 2014 112.92 114.21 111.53 112.77 127,303 +0.36(+0.32%)
Nov 05, 2014 118.04 118.30 112.12 112.41 191,951 -5.77(-4.88%)
Nov 04, 2014 114.90 118.84 114.21 118.18 177,458 +2.96(+2.57%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here