Usana Health Sciences Inc (NY: USNA )

48.48 +0.21 (+0.45%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.42 36.89 35.91 35.95 265,684 -0.43(-1.17%)
May 29, 2014 36.25 36.49 36.01 36.38 171,212 +0.25(+0.68%)
May 28, 2014 36.06 36.73 36.03 36.13 200,436 -0.06(-0.17%)
May 27, 2014 36.28 36.60 36.00 36.20 237,266 +0.10(+0.28%)
May 23, 2014 35.29 36.09 36.09 36.09 155,200 +0.72(+2.04%)
May 22, 2014 35.37 35.89 34.99 35.38 207,564 -0.02(-0.04%)
May 21, 2014 35.02 35.50 34.80 35.39 257,656 +0.39(+1.11%)
May 20, 2014 35.48 35.48 34.84 35.00 227,840 -0.46(-1.30%)
May 19, 2014 34.44 35.50 34.44 35.46 243,956 +0.94(+2.71%)
May 16, 2014 34.23 34.74 33.94 34.52 284,944 +0.49(+1.45%)
May 15, 2014 34.13 34.21 33.62 34.03 217,780 -0.34(-1.00%)
May 14, 2014 34.25 34.70 34.00 34.38 248,314 -0.04(-0.12%)
May 13, 2014 34.92 34.98 34.12 34.41 234,482 -0.59(-1.69%)
May 12, 2014 35.01 35.30 34.89 35.01 246,198 +0.23(+0.66%)
May 09, 2014 34.18 35.23 33.92 34.77 569,942 +0.46(+1.36%)
May 08, 2014 34.49 35.30 34.00 34.31 554,922 -0.42(-1.22%)
May 07, 2014 34.80 35.44 34.18 34.73 364,692 -0.04(-0.12%)
May 06, 2014 35.16 35.40 34.59 34.77 491,302 -0.48(-1.38%)
May 05, 2014 34.99 35.55 34.50 35.26 322,106 +0.34(+0.97%)
May 02, 2014 35.06 35.67 34.42 34.92 383,300 +0.11(+0.30%)
May 01, 2014 33.88 34.99 33.26 34.81 538,376 +0.88(+2.61%)
Apr 30, 2014 36.63 37.53 33.40 33.93 1,014,470 -6.33(-15.71%)
Apr 29, 2014 40.15 40.27 39.19 40.26 547,282 +0.23(+0.59%)
Apr 28, 2014 38.98 40.38 38.78 40.02 226,634 +0.58(+1.47%)
Apr 25, 2014 39.69 39.73 38.82 39.44 172,678 -0.30(-0.74%)
Apr 24, 2014 39.51 39.82 38.91 39.73 119,242 +0.31(+0.80%)
Apr 23, 2014 39.33 39.75 38.94 39.42 172,214 +0.17(+0.43%)
Apr 22, 2014 39.21 39.77 38.95 39.25 277,654 +0.17(+0.45%)
Apr 21, 2014 38.36 39.13 37.64 39.08 146,326 +0.67(+1.74%)
Apr 17, 2014 38.18 38.41 38.41 38.41 120,600 +0.27(+0.71%)
Apr 16, 2014 37.27 38.18 37.11 38.13 196,450 +1.00(+2.69%)
Apr 15, 2014 36.72 37.25 35.13 37.13 369,898 +0.64(+1.75%)
Apr 14, 2014 36.55 37.05 36.01 36.49 341,358 +0.04(+0.12%)
Apr 11, 2014 39.10 39.12 36.28 36.45 648,868 -3.22(-8.13%)
Apr 10, 2014 39.55 40.34 38.85 39.67 575,160 -0.08(-0.19%)
Apr 09, 2014 39.60 39.97 38.97 39.75 265,148 +0.16(+0.39%)
Apr 08, 2014 38.05 39.69 37.90 39.59 326,566 +1.77(+4.67%)
Apr 07, 2014 37.13 38.25 36.70 37.83 204,974 +0.67(+1.82%)
Apr 04, 2014 37.78 37.89 37.01 37.16 184,986 -0.56(-1.50%)
Apr 03, 2014 37.75 37.84 37.42 37.72 143,824 +0.09(+0.24%)
Apr 02, 2014 37.65 38.02 37.22 37.63 221,412 -0.02(-0.05%)
Apr 01, 2014 37.81 38.23 37.20 37.65 330,486 -0.02(-0.05%)
Mar 31, 2014 37.19 37.92 36.67 37.67 324,230 +0.66(+1.78%)
Mar 28, 2014 37.05 37.95 36.67 37.01 308,708 +0.12(+0.34%)
Mar 27, 2014 36.70 37.16 36.23 36.88 157,680 +0.12(+0.34%)
Mar 26, 2014 37.07 37.45 36.73 36.76 241,034 -0.01(-0.03%)
Mar 25, 2014 36.56 37.05 36.05 36.77 379,862 +0.29(+0.78%)
Mar 24, 2014 35.00 37.48 34.84 36.48 657,150 +3.13(+9.40%)
Mar 21, 2014 33.54 33.89 32.73 33.35 242,002 -0.09(-0.28%)
Mar 20, 2014 33.58 34.60 33.15 33.45 320,106 -0.12(-0.37%)
Mar 19, 2014 36.23 36.23 33.24 33.57 385,718 -2.55(-7.06%)
Mar 18, 2014 35.44 36.19 34.91 36.12 249,844 +0.61(+1.73%)
Mar 17, 2014 36.36 36.83 35.20 35.51 288,456 -0.63(-1.74%)
Mar 14, 2014 36.12 36.28 35.44 36.13 193,288 +0.25(+0.70%)
Mar 13, 2014 34.84 36.19 34.41 35.88 451,314 +0.98(+2.79%)
Mar 12, 2014 36.40 37.34 33.00 34.91 1,343,770 -1.55(-4.25%)
Mar 11, 2014 36.85 36.99 36.00 36.46 145,164 -0.29(-0.79%)
Mar 10, 2014 36.61 36.97 35.99 36.75 177,548 +0.05(+0.15%)
Mar 07, 2014 37.73 38.03 35.51 36.70 406,930 -1.28(-3.37%)
Mar 06, 2014 38.00 38.64 37.62 37.98 214,998 +0.08(+0.21%)
Mar 05, 2014 37.73 37.99 37.05 37.90 246,858 +0.20(+0.53%)
Mar 04, 2014 36.00 37.98 35.95 37.70 421,410 +1.73(+4.80%)
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.