About Us

Usana Health Sciences Inc (NY: USNA )

36.94 +0.20 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 14.88 15.14 14.72 14.78 736,888 -0.15(-1.04%)
May 23, 2011 14.68 14.99 14.50 14.93 375,816 +0.21(+1.46%)
May 20, 2011 14.99 15.05 14.61 14.71 269,774 -0.27(-1.80%)
May 19, 2011 15.27 15.27 14.69 14.98 329,806 -0.15(-0.96%)
May 18, 2011 14.54 15.62 14.54 15.13 462,838 +0.67(+4.63%)
May 17, 2011 14.49 14.54 14.29 14.46 377,066 +0.19(+1.30%)
May 16, 2011 14.24 14.49 14.01 14.28 681,398 +0.25(+1.78%)
May 13, 2011 15.75 15.75 13.94 14.03 1,609,830 -1.71(-10.90%)
May 12, 2011 15.74 16.30 15.57 15.74 365,554 +0.07(+0.45%)
May 11, 2011 16.50 16.50 15.67 15.67 1,067,096 -0.83(-5.06%)
May 10, 2011 17.82 17.82 15.30 16.50 2,392,498 -2.35(-12.46%)
May 09, 2011 18.35 18.90 18.22 18.86 110,216 +0.52(+2.84%)
May 06, 2011 18.28 18.80 17.96 18.34 63,218 +0.12(+0.63%)
May 05, 2011 18.25 18.47 17.96 18.22 83,026 -0.04(-0.22%)
May 04, 2011 17.97 18.32 17.93 18.26 117,598 +0.24(+1.33%)
May 03, 2011 18.25 18.35 18.00 18.02 61,470 -0.11(-0.58%)
May 02, 2011 18.18 18.20 18.12 18.12 49,688 -0.52(-2.82%)
Apr 29, 2011 19.14 19.14 17.50 18.65 428,636 -0.32(-1.66%)
Apr 28, 2011 18.15 19.25 18.11 18.96 145,166 +0.82(+4.49%)
Apr 27, 2011 17.85 19.25 17.46 18.15 622,882 +0.32(+1.79%)
Apr 26, 2011 17.39 17.96 17.27 17.83 126,722 +0.41(+2.35%)
Apr 25, 2011 17.20 17.47 17.13 17.42 68,084 +0.29(+1.69%)
Apr 21, 2011 17.38 17.38 17.11 17.13 33,668 -0.14(-0.81%)
Apr 20, 2011 17.19 17.29 17.09 17.27 39,714 +0.18(+1.05%)
Apr 19, 2011 17.00 17.18 17.00 17.09 65,662 -0.07(-0.38%)
Apr 18, 2011 17.18 17.23 17.09 17.16 26,990 -0.23(-1.35%)
Apr 15, 2011 17.07 17.42 17.07 17.39 89,662 +0.23(+1.34%)
Apr 14, 2011 17.08 17.27 17.08 17.16 69,006 -0.02(-0.12%)
Apr 13, 2011 17.34 17.34 17.02 17.18 76,950 +0.02(+0.15%)
Apr 12, 2011 17.12 17.48 16.89 17.16 18,614 +0.02(+0.12%)
Apr 11, 2011 17.17 17.27 17.08 17.14 28,052 +0.01(+0.06%)
Apr 08, 2011 17.27 17.27 16.99 17.12 19,714 -0.09(-0.49%)
Apr 07, 2011 17.15 17.29 17.06 17.21 27,028 +0.15(+0.88%)
Apr 06, 2011 17.02 17.12 16.86 17.06 121,752 +0.08(+0.50%)
Apr 05, 2011 17.11 17.25 16.79 16.98 117,112 -0.12(-0.73%)
Apr 04, 2011 17.45 17.50 17.04 17.10 111,238 -0.26(-1.50%)
Apr 01, 2011 17.30 17.52 17.22 17.36 108,932 +0.11(+0.61%)
Mar 31, 2011 17.13 17.34 17.10 17.25 138,732 +0.15(+0.91%)
Mar 30, 2011 17.10 17.10 17.10 17.10 166,528 +0.04(+0.21%)
Mar 29, 2011 17.09 17.22 17.00 17.07 44,746 +0.12(+0.71%)
Mar 28, 2011 17.14 17.14 16.89 16.95 16,504 -0.12(-0.70%)
Mar 25, 2011 17.17 17.36 17.07 17.07 40,168 -0.04(-0.23%)
Mar 24, 2011 17.03 17.18 16.98 17.11 29,694 +0.07(+0.44%)
Mar 23, 2011 17.06 17.10 16.95 17.03 44,044 -0.03(-0.18%)
Mar 22, 2011 16.88 17.09 16.86 17.06 59,618 +0.16(+0.95%)
Mar 21, 2011 17.07 17.14 16.68 16.90 172,358 -0.05(-0.27%)
Mar 18, 2011 16.73 17.04 16.62 16.95 102,662 +0.21(+1.29%)
Mar 17, 2011 16.82 17.00 16.64 16.73 130,968 +0.13(+0.78%)
Mar 16, 2011 16.72 16.75 16.54 16.60 36,972 -0.15(-0.93%)
Mar 15, 2011 16.82 16.91 16.61 16.75 70,868 +0.14(+0.84%)
Mar 14, 2011 16.50 16.67 16.00 16.61 97,870 -0.06(-0.36%)
Mar 11, 2011 16.75 16.84 16.55 16.68 149,794 -0.16(-0.95%)
Mar 10, 2011 16.98 16.98 16.75 16.84 84,624 -0.25(-1.46%)
Mar 09, 2011 17.13 17.27 17.08 17.09 46,400 -0.06(-0.38%)
Mar 08, 2011 16.90 17.27 16.80 17.15 66,292 +0.25(+1.48%)
Mar 07, 2011 17.25 17.68 16.85 16.90 128,422 -0.44(-2.51%)
Mar 04, 2011 17.09 17.37 16.90 17.34 76,478 +0.34(+1.97%)
Mar 03, 2011 17.01 17.12 16.75 17.00 79,878 +0.02(+0.09%)
Mar 02, 2011 17.01 17.12 16.75 16.98 134,610 -0.05(-0.29%)
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.