NATR

Nature's Sunshine Products, Inc. Historical Stock Prices

$12.85
*  
0.02
0.16%
Get NATR Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading NATR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.90  13.03  12.69  12.85 24,129
06/01/2015 12.9 13.03 12.69 12.85 24,129
05/29/2015 12.85 12.99 12.67 12.83 11,936
05/28/2015 12.65 12.93 12.62 12.86 11,030
05/27/2015 12.57 12.66 12.51 12.66 10,368
05/26/2015 12.57 12.67 12.52 12.57 19,504
05/22/2015 12.8 12.92 12.65 12.7 30,442
05/21/2015 12.95 12.95 12.78 12.81 9,809
05/20/2015 12.9 12.94 12.8 12.9 14,603
05/19/2015 12.97 12.98 12.9 12.9 20,610
05/18/2015 12.904 12.94 12.85 12.92 17,498
05/15/2015 12.9 13 12.9 12.9 15,193
05/14/2015 12.94 12.96 12.9 12.9 18,990
05/13/2015 12.99 13 12.8862 12.9 14,783
05/12/2015 12.81 12.96 12.8 12.9 11,344
05/11/2015 12.97 12.98 12.9 12.91 13,537
05/08/2015 12.95 13.03 12.8 12.91 23,739
05/07/2015 12.9 13.03 12.89 12.9 21,692
05/06/2015 12.89 13.0499 12.84 12.9 31,115
05/05/2015 12.85 13.14 12.84 12.85 24,811
05/04/2015 12.95 13.1261 12.85 12.85 14,385
05/01/2015 13.02 13.0498 12.84 13 18,375
04/30/2015 13 13.11 13 13.01 40,498
04/29/2015 13.16 13.17 13 13 5,914
04/28/2015 13.17 13.26 13.12 13.17 6,057
04/27/2015 13.154 13.19 12.91 13.01 11,328
04/24/2015 13.06 13.3975 12.9 13.01 16,273
04/23/2015 12.69 13.09 12.69 13 14,201
04/22/2015 12.68 12.89 12.68 12.79 8,057
04/21/2015 12.96 12.96 12.46 12.75 35,612
04/20/2015 12.78 12.94 12.62 12.83 15,890
04/17/2015 13.04 13.04 12.55 12.77 23,410
04/16/2015 12.85 13.18 12.53 13.13 15,920
04/15/2015 12.75 12.97 12.73 12.86 15,936
04/14/2015 12.68 13.02 12.68 12.79 11,208
04/13/2015 12.691 12.81 12.24 12.73 15,894
04/10/2015 12.73 12.77 12.515 12.59 6,216
04/09/2015 12.73 12.96 12.01 12.66 10,603
04/08/2015 12.79 13 11.89 12.8 7,761
04/07/2015 12.984 13.24 12.69 12.76 22,123
04/06/2015 12.83 13.275 12.83 13.05 15,620
04/02/2015 13 13.0191 12.75 12.83 18,681
04/01/2015 13.15 13.32 12.85 13.01 18,792
03/31/2015 13.13 13.2 12.97 13.12 9,161
03/30/2015 13.15 13.33 13 13.25 10,705
03/27/2015 12.99 13.15 12.75 13.07 13,602
03/26/2015 12.7 13.01 12.7 12.93 10,864
03/25/2015 13.07 13.25 12.73 12.75 14,660
03/24/2015 13.12 13.2 13 13.03 25,368
03/23/2015 12.97 13.4 12.9576 13.2 22,946
03/20/2015 12.87 13.12 12.87 13.03 55,736
03/19/2015 12.92 12.98 12.76 12.86 12,059
03/18/2015 12.389 13.16 12.381 12.99 41,539
03/17/2015 12.34 12.64 12.1717 12.36 31,309
03/16/2015 12.47 12.64 12.33 12.36 22,770
03/13/2015 12.39 12.56 12.174 12.43 45,020
03/12/2015 12.1 12.6 12.06 12.47 55,847
03/11/2015 12.06 12.19 11.88 11.975 32,507
03/10/2015 12.26 12.43 11.96 12.01 28,772
03/09/2015 12.34 12.74 12.31 12.42 21,690
03/06/2015 12.5 12.77 12.2 12.2 22,109
03/05/2015 12.72 12.947 12.5 12.57 23,647
03/04/2015 12.85 12.959 12.7 12.72 18,157
03/03/2015 12.85 13.1 12.71 12.88 23,116
03/02/2015 13.12 13.31 12.86 12.87 46,456
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?