Usana Health Sciences Inc (NY: USNA )

48.45 +0.18 (+0.37%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 69.99 70.98 68.16 68.33 370,520 -1.20(-1.73%)
Jun 29, 2015 68.64 70.50 68.64 69.53 319,502 +0.55(+0.80%)
Jun 26, 2015 69.50 69.94 68.55 68.98 334,810 +0.06(+0.09%)
Jun 25, 2015 68.65 70.52 68.42 68.92 152,516 +0.26(+0.38%)
Jun 24, 2015 68.92 68.92 68.19 68.66 256,106 -0.23(-0.33%)
Jun 23, 2015 68.75 68.92 68.33 68.89 365,786 +0.25(+0.36%)
Jun 22, 2015 68.45 69.14 68.08 68.64 256,432 +0.50(+0.74%)
Jun 19, 2015 68.30 68.72 67.40 68.14 226,738 +0.12(+0.18%)
Jun 18, 2015 68.74 69.50 67.92 68.02 147,248 -0.27(-0.40%)
Jun 17, 2015 69.19 70.00 67.10 68.28 173,106 -0.98(-1.41%)
Jun 16, 2015 66.80 69.33 66.80 69.27 210,748 +2.61(+3.92%)
Jun 15, 2015 66.46 67.94 66.45 66.65 117,998 -0.70(-1.05%)
Jun 12, 2015 68.07 68.20 66.39 67.36 202,080 -0.75(-1.11%)
Jun 11, 2015 67.39 68.58 67.31 68.11 223,692 +0.64(+0.95%)
Jun 10, 2015 66.50 67.95 65.60 67.47 171,462 +1.04(+1.57%)
Jun 09, 2015 66.07 66.53 65.02 66.43 118,412 +0.40(+0.60%)
Jun 08, 2015 66.58 66.87 65.52 66.03 99,940 -0.54(-0.81%)
Jun 05, 2015 66.19 66.86 65.34 66.58 170,102 +0.51(+0.77%)
Jun 04, 2015 66.10 66.61 65.52 66.06 282,450 -0.27(-0.40%)
Jun 03, 2015 65.92 66.72 65.42 66.33 144,592 +0.54(+0.82%)
Jun 02, 2015 64.52 66.91 64.30 65.79 200,502 +1.03(+1.59%)
Jun 01, 2015 64.05 66.41 62.88 64.76 268,220 +0.72(+1.12%)
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%)
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.