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 31, 2012 20.21 20.36 20.12 20.20 173,618 -0.04(-0.20%)
May 30, 2012 19.96 20.25 19.89 20.24 194,016 +0.12(+0.62%)
May 29, 2012 20.09 20.23 19.99 20.11 187,720 +0.16(+0.80%)
May 25, 2012 20.20 20.20 19.93 19.95 216,570 -0.25(-1.21%)
May 24, 2012 19.96 20.21 19.80 20.20 169,316 +0.20(+1.00%)
May 23, 2012 19.82 20.05 19.59 20.00 149,886 +0.13(+0.65%)
May 22, 2012 19.83 20.25 19.75 19.87 184,096 -0.04(-0.23%)
May 21, 2012 19.40 19.98 19.23 19.91 112,950 +0.50(+2.58%)
May 18, 2012 19.11 19.59 19.11 19.41 133,886 +0.24(+1.28%)
May 17, 2012 19.15 19.45 19.04 19.17 174,832 +0.07(+0.37%)
May 16, 2012 18.88 19.20 18.86 19.10 208,122 +0.23(+1.22%)
May 15, 2012 18.95 18.99 18.77 18.87 563,108 -0.18(-0.92%)
May 14, 2012 19.03 19.19 18.79 19.05 178,944 -0.25(-1.30%)
May 11, 2012 19.50 19.85 19.14 19.30 265,592 -0.44(-2.23%)
May 10, 2012 19.50 20.30 19.34 19.73 319,470 +0.39(+2.02%)
May 09, 2012 18.38 19.41 18.38 19.34 237,988 +0.73(+3.92%)
May 08, 2012 18.39 18.86 18.32 18.61 221,088 +0.08(+0.43%)
May 07, 2012 18.45 18.80 18.34 18.54 279,692 -0.04(-0.22%)
May 04, 2012 18.12 18.78 18.01 18.57 274,896 +0.32(+1.78%)
May 03, 2012 18.86 18.86 18.04 18.25 267,010 -0.61(-3.21%)
May 02, 2012 18.86 19.08 18.52 18.86 331,120 -0.04(-0.19%)
May 01, 2012 20.84 20.98 18.87 18.89 894,402 -1.96(-9.40%)
Apr 30, 2012 20.50 20.89 20.25 20.85 452,116 +0.41(+1.98%)
Apr 27, 2012 20.18 20.52 20.02 20.45 187,154 +0.26(+1.29%)
Apr 26, 2012 20.25 20.53 20.00 20.18 282,090 -0.32(-1.54%)
Apr 25, 2012 20.00 21.07 19.25 20.50 586,392 +2.10(+11.41%)
Apr 24, 2012 18.27 18.64 18.15 18.40 126,070 +0.04(+0.22%)
Apr 23, 2012 18.30 18.45 18.09 18.36 67,690 -0.30(-1.61%)
Apr 20, 2012 18.55 18.75 18.45 18.66 88,202 +0.26(+1.41%)
Apr 19, 2012 18.79 18.83 18.10 18.40 114,066 -0.41(-2.15%)
Apr 18, 2012 18.81 18.97 18.66 18.80 209,058 -0.12(-0.61%)
Apr 17, 2012 18.34 19.15 18.34 18.92 76,050 +0.67(+3.64%)
Apr 16, 2012 18.05 18.41 17.92 18.25 101,534 +0.25(+1.42%)
Apr 13, 2012 18.20 18.34 18.00 18.00 47,578 -0.23(-1.29%)
Apr 12, 2012 18.13 18.44 18.13 18.23 59,116 +0.10(+0.55%)
Apr 11, 2012 18.20 18.45 17.89 18.14 50,636 -0.02(-0.11%)
Apr 10, 2012 18.16 18.46 17.88 18.16 57,988 +0.05(+0.25%)
Apr 09, 2012 18.05 18.24 17.99 18.11 79,284 -0.24(-1.31%)
Apr 05, 2012 18.21 18.41 18.14 18.35 111,404 +0.03(+0.16%)
Apr 04, 2012 18.25 18.34 17.90 18.32 121,876 -0.00(-0.03%)
Apr 03, 2012 18.98 19.09 18.29 18.32 124,394 -0.72(-3.78%)
Apr 02, 2012 18.66 19.11 18.66 19.05 143,102 +0.38(+2.04%)
Mar 30, 2012 18.91 18.91 18.61 18.66 45,836 -0.06(-0.32%)
Mar 29, 2012 18.34 18.77 18.27 18.73 91,676 +0.25(+1.33%)
Mar 28, 2012 18.49 18.61 18.11 18.48 140,862 -0.04(-0.19%)
Mar 27, 2012 18.75 18.84 18.45 18.52 89,850 -0.24(-1.28%)
Mar 26, 2012 18.46 18.80 18.29 18.75 62,018 +0.35(+1.90%)
Mar 23, 2012 17.93 18.41 17.91 18.41 56,848 +0.44(+2.45%)
Mar 22, 2012 18.11 18.31 17.61 17.96 68,354 -0.32(-1.78%)
Mar 21, 2012 18.37 18.38 18.09 18.29 63,248 +0.04(+0.19%)
Mar 20, 2012 18.34 18.48 18.23 18.25 69,218 -0.13(-0.71%)
Mar 19, 2012 18.15 18.60 18.15 18.39 66,606 +0.20(+1.10%)
Mar 16, 2012 18.30 18.30 17.84 18.18 98,970 -0.12(-0.63%)
Mar 15, 2012 18.55 18.64 18.14 18.30 74,360 -0.25(-1.35%)
Mar 14, 2012 18.91 19.02 18.49 18.55 88,318 -0.56(-2.93%)
Mar 13, 2012 18.82 19.12 18.57 19.11 76,812 +0.46(+2.47%)
Mar 12, 2012 18.87 18.87 18.43 18.65 86,896 -0.20(-1.03%)
Mar 09, 2012 17.98 18.96 17.96 18.84 94,224 +0.88(+4.90%)
Mar 08, 2012 17.76 18.02 17.64 17.96 71,120 +0.30(+1.70%)
Mar 07, 2012 18.03 18.11 17.55 17.66 169,974 -0.30(-1.70%)
Mar 06, 2012 18.34 18.71 17.61 17.97 108,552 -0.59(-3.15%)
Mar 05, 2012 18.11 18.66 18.11 18.55 53,458 +0.41(+2.26%)
Mar 02, 2012 18.51 18.57 18.06 18.14 110,970 -0.43(-2.29%)
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.