Usana Health Sciences Inc (NY: USNA )

48.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 35.83 36.05 34.09 34.12 462,370 -2.06(-5.71%)
Oct 30, 2013 38.23 38.23 35.77 36.18 371,978 -2.04(-5.33%)
Oct 29, 2013 39.28 39.45 37.80 38.22 224,682 -0.90(-2.31%)
Oct 28, 2013 39.00 39.71 38.22 39.12 157,570 +0.31(+0.80%)
Oct 25, 2013 38.23 39.00 38.01 38.81 248,096 +0.72(+1.88%)
Oct 24, 2013 39.57 39.57 38.02 38.09 338,010 -1.34(-3.40%)
Oct 23, 2013 41.01 41.72 39.05 39.44 809,722 -6.27(-13.72%)
Oct 22, 2013 44.05 46.00 43.81 45.70 242,432 +2.07(+4.74%)
Oct 21, 2013 44.12 44.12 43.29 43.63 110,616 -0.34(-0.78%)
Oct 18, 2013 44.23 44.23 43.65 43.98 119,798 +0.15(+0.35%)
Oct 17, 2013 43.88 44.21 43.23 43.83 105,306 -0.17(-0.39%)
Oct 16, 2013 43.29 44.25 43.15 43.99 98,766 +1.27(+2.97%)
Oct 15, 2013 43.01 43.43 42.23 42.73 72,166 -0.28(-0.65%)
Oct 14, 2013 42.29 43.40 41.77 43.01 57,084 +0.62(+1.47%)
Oct 11, 2013 41.41 42.56 41.20 42.38 112,892 +0.40(+0.94%)
Oct 10, 2013 41.16 42.20 40.91 41.98 104,366 +1.44(+3.55%)
Oct 09, 2013 40.27 40.90 39.47 40.55 143,844 +0.27(+0.68%)
Oct 08, 2013 41.70 42.07 40.07 40.27 161,826 -1.45(-3.48%)
Oct 07, 2013 43.12 43.20 41.59 41.72 130,198 -1.73(-3.99%)
Oct 04, 2013 43.30 43.87 43.04 43.45 64,660 +0.25(+0.59%)
Oct 03, 2013 43.22 43.75 42.23 43.20 203,212 -0.28(-0.66%)
Oct 02, 2013 44.19 44.42 43.41 43.48 94,498 -1.06(-2.39%)
Oct 01, 2013 43.21 44.86 43.12 44.55 123,026 +1.15(+2.66%)
Sep 30, 2013 43.01 44.15 43.01 43.40 143,596 -0.20(-0.47%)
Sep 27, 2013 42.76 43.98 42.76 43.60 74,880 +0.48(+1.10%)
Sep 26, 2013 43.11 43.82 42.89 43.12 98,620 +0.16(+0.36%)
Sep 25, 2013 42.33 43.41 42.33 42.97 120,996 +0.67(+1.60%)
Sep 24, 2013 42.46 42.63 41.71 42.30 248,968 -0.31(-0.73%)
Sep 23, 2013 43.74 43.83 42.27 42.60 234,658 -1.18(-2.68%)
Sep 20, 2013 44.35 44.81 43.73 43.78 257,540 -0.37(-0.83%)
Sep 19, 2013 44.05 44.43 43.62 44.15 152,842 +0.10(+0.22%)
Sep 18, 2013 43.22 44.35 43.02 44.05 218,540 +0.89(+2.07%)
Sep 17, 2013 42.74 43.40 42.51 43.16 157,768 +0.65(+1.52%)
Sep 16, 2013 41.81 43.23 41.14 42.51 280,748 +1.37(+3.33%)
Sep 13, 2013 40.38 41.45 40.03 41.14 299,444 +0.75(+1.86%)
Sep 12, 2013 39.67 40.79 39.60 40.39 123,032 +0.76(+1.92%)
Sep 11, 2013 39.12 39.72 38.88 39.63 153,636 +0.41(+1.05%)
Sep 10, 2013 39.66 39.94 39.05 39.22 137,198 -0.28(-0.71%)
Sep 09, 2013 38.69 39.58 38.69 39.50 164,374 +0.90(+2.33%)
Sep 06, 2013 39.00 39.58 37.84 38.60 154,060 -0.27(-0.71%)
Sep 05, 2013 38.81 39.08 38.09 38.88 104,504 +0.06(+0.15%)
Sep 04, 2013 38.42 39.07 38.31 38.81 174,842 +0.46(+1.20%)
Sep 03, 2013 37.92 39.02 37.91 38.35 127,116 +0.38(+1.00%)
Aug 30, 2013 38.91 39.20 37.91 37.98 138,402 -1.02(-2.63%)
Aug 29, 2013 38.63 39.77 38.52 39.00 122,360 +0.33(+0.84%)
Aug 28, 2013 38.42 38.84 38.21 38.67 107,274 +0.22(+0.59%)
Aug 27, 2013 39.50 39.70 38.35 38.45 98,092 -1.40(-3.51%)
Aug 26, 2013 40.31 40.66 39.71 39.85 83,672 -0.57(-1.41%)
Aug 23, 2013 39.95 40.60 39.15 40.42 207,604 +0.63(+1.58%)
Aug 22, 2013 38.83 39.88 38.83 39.79 86,006 +0.87(+2.22%)
Aug 21, 2013 39.28 39.54 38.79 38.92 77,490 -0.57(-1.44%)
Aug 20, 2013 38.52 39.99 38.00 39.49 551,548 +0.95(+2.48%)
Aug 19, 2013 38.49 39.20 38.44 38.54 143,218 -0.04(-0.09%)
Aug 16, 2013 38.72 39.38 38.52 38.58 203,458 -0.30(-0.77%)
Aug 15, 2013 39.72 39.72 38.64 38.88 106,930 -1.12(-2.81%)
Aug 14, 2013 40.41 40.49 39.91 40.00 167,598 -0.37(-0.90%)
Aug 13, 2013 40.34 40.64 39.88 40.37 216,400 +0.09(+0.24%)
Aug 12, 2013 39.88 40.42 39.42 40.27 270,056 +0.35(+0.86%)
Aug 09, 2013 40.01 40.37 39.64 39.92 220,486 +0.12(+0.31%)
Aug 08, 2013 40.91 41.32 36.50 39.80 1,194,628 -0.79(-1.93%)
Aug 07, 2013 41.58 41.71 40.58 40.59 161,482 -0.96(-2.31%)
Aug 06, 2013 42.01 42.17 41.12 41.55 475,202 -0.66(-1.58%)
Aug 05, 2013 42.50 42.58 41.98 42.21 441,272 -0.37(-0.86%)
Aug 02, 2013 42.50 43.09 41.93 42.58 299,464 +0.01(+0.02%)
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.