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 (%)
Sep 30, 2014 36.38 37.45 36.36 36.83 329,560 +0.33(+0.90%)
Sep 29, 2014 35.80 36.73 35.52 36.50 263,976 +0.51(+1.42%)
Sep 26, 2014 35.31 36.27 35.25 35.99 219,788 +0.84(+2.40%)
Sep 25, 2014 35.60 35.73 34.88 35.15 169,122 -0.52(-1.46%)
Sep 24, 2014 35.32 35.84 35.08 35.66 165,764 +0.09(+0.27%)
Sep 23, 2014 35.38 35.75 35.09 35.57 183,368 +0.48(+1.37%)
Sep 22, 2014 35.81 35.97 35.08 35.09 205,436 -0.94(-2.61%)
Sep 19, 2014 36.61 36.70 35.59 36.03 251,464 -0.52(-1.41%)
Sep 18, 2014 36.23 36.88 35.96 36.55 116,616 +0.40(+1.11%)
Sep 17, 2014 35.94 36.51 35.45 36.15 144,006 +0.11(+0.31%)
Sep 16, 2014 35.39 36.30 35.05 36.03 144,278 +0.63(+1.79%)
Sep 15, 2014 35.65 35.66 35.10 35.40 141,410 -0.20(-0.56%)
Sep 12, 2014 36.23 36.23 35.35 35.60 124,580 -0.58(-1.60%)
Sep 11, 2014 36.06 36.63 35.95 36.18 289,168 +0.01(+0.03%)
Sep 10, 2014 35.74 36.45 35.13 36.17 193,712 +0.41(+1.13%)
Sep 09, 2014 36.27 36.58 35.74 35.77 143,306 -0.63(-1.73%)
Sep 08, 2014 36.64 36.71 36.10 36.40 117,046 -0.35(-0.97%)
Sep 05, 2014 36.17 36.83 36.12 36.75 256,422 +0.48(+1.34%)
Sep 04, 2014 36.38 36.94 36.18 36.27 153,172 -0.10(-0.29%)
Sep 03, 2014 35.75 36.91 35.63 36.37 354,462 +0.84(+2.38%)
Sep 02, 2014 36.42 36.68 35.35 35.52 336,012 -0.99(-2.71%)
Aug 29, 2014 37.01 36.52 36.52 36.52 265,800 -0.45(-1.23%)
Aug 28, 2014 36.78 37.43 36.39 36.97 564,218 +0.19(+0.50%)
Aug 27, 2014 37.37 37.38 36.62 36.78 268,614 -0.37(-0.98%)
Aug 26, 2014 36.87 37.34 36.85 37.15 126,080 +0.34(+0.94%)
Aug 25, 2014 36.84 36.99 36.45 36.80 255,624 -0.06(-0.16%)
Aug 22, 2014 36.33 37.40 36.06 36.87 235,966 +0.62(+1.71%)
Aug 21, 2014 36.30 36.43 35.74 36.24 216,976 -0.06(-0.17%)
Aug 20, 2014 36.03 36.74 36.03 36.30 170,404 +0.24(+0.67%)
Aug 19, 2014 35.81 36.16 35.70 36.06 117,360 +0.28(+0.78%)
Aug 18, 2014 35.51 36.09 35.42 35.78 159,850 +0.36(+1.03%)
Aug 15, 2014 35.55 35.80 34.75 35.42 139,228 +0.07(+0.20%)
Aug 14, 2014 34.98 35.40 34.73 35.35 146,082 +0.32(+0.91%)
Aug 13, 2014 34.88 35.16 34.63 35.03 185,782 +0.16(+0.44%)
Aug 12, 2014 35.27 35.38 34.70 34.88 270,732 -0.43(-1.22%)
Aug 11, 2014 34.87 35.50 34.66 35.30 273,388 +0.59(+1.68%)
Aug 08, 2014 34.03 35.24 33.92 34.72 237,874 +0.84(+2.46%)
Aug 07, 2014 34.10 34.65 33.83 33.88 354,796 -0.16(-0.47%)
Aug 06, 2014 32.88 34.12 32.72 34.05 506,898 +0.48(+1.43%)
Aug 05, 2014 32.76 35.77 32.38 33.56 411,092 +0.81(+2.49%)
Aug 04, 2014 33.17 33.81 32.15 32.75 366,452 -0.13(-0.41%)
Aug 01, 2014 31.89 32.96 31.64 32.88 394,674 +0.96(+3.01%)
Jul 31, 2014 31.98 32.35 31.61 31.93 474,454 -0.19(-0.61%)
Jul 30, 2014 34.19 34.19 31.61 32.12 688,142 -2.18(-6.34%)
Jul 29, 2014 34.63 34.91 34.02 34.30 382,276 -0.52(-1.51%)
Jul 28, 2014 35.88 36.17 34.74 34.82 387,474 -1.16(-3.21%)
Jul 25, 2014 34.81 36.28 34.74 35.98 291,938 +1.19(+3.41%)
Jul 24, 2014 35.22 35.88 34.63 34.79 214,592 -0.41(-1.15%)
Jul 23, 2014 36.32 36.65 35.00 35.20 286,582 -1.13(-3.12%)
Jul 22, 2014 33.98 36.41 33.59 36.33 504,786 +2.35(+6.93%)
Jul 21, 2014 36.25 36.35 33.65 33.98 739,630 -2.40(-6.60%)
Jul 18, 2014 36.47 37.00 36.20 36.38 213,580 -0.22(-0.59%)
Jul 17, 2014 36.63 37.00 36.42 36.59 179,920 -0.05(-0.15%)
Jul 16, 2014 36.23 37.20 36.05 36.65 241,076 -0.22(-0.60%)
Jul 15, 2014 39.00 39.13 36.45 36.87 846,604 -2.09(-5.37%)
Jul 14, 2014 39.67 39.90 38.85 38.95 205,952 -0.54(-1.35%)
Jul 11, 2014 39.10 39.73 39.01 39.49 78,280 +0.22(+0.56%)
Jul 10, 2014 39.09 39.50 38.54 39.27 158,034 +0.04(+0.10%)
Jul 09, 2014 39.02 39.82 39.02 39.23 206,556 +0.33(+0.85%)
Jul 08, 2014 39.23 39.45 38.88 38.90 168,432 -0.47(-1.19%)
Jul 07, 2014 39.28 39.94 39.28 39.37 224,554 -0.23(-0.57%)
Jul 03, 2014 39.42 39.59 39.59 39.59 77,400 +0.18(+0.46%)
Jul 02, 2014 39.72 39.73 39.18 39.41 139,238 -0.47(-1.18%)
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.