NATR

Nature's Sunshine Products, Inc. Historical Stock Prices

$11.88
*  
0.59
4.73%
Get NATR Alerts
*Delayed - data as of Jul. 27, 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 27-APR-2015 TO 27-JUL-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  12.41  12.43  11.7187  11.88 71,972
07/27/2015 12.41 12.43 11.7187 11.88 72,072
07/24/2015 12.65 12.85 12.47 12.47 10,726
07/23/2015 12.66 12.74 12.59 12.6 9,491
07/22/2015 12.7 12.72 12.59 12.67 8,698
07/21/2015 12.56 12.75 12.56 12.69 10,348
07/20/2015 12.7 12.83 12.39 12.6 27,504
07/17/2015 12.83 12.94 12.72 12.74 16,467
07/16/2015 12.86 13.01 12.78 12.88 18,229
07/15/2015 13.04 13.04 12.84 12.84 8,283
07/14/2015 13.01 13.05 12.86 12.99 15,253
07/13/2015 12.85 13.08 12.71 12.96 28,949
07/10/2015 12.9 13 12.8 12.9 16,501
07/09/2015 13.05 13.06 12.75 12.86 27,706
07/08/2015 12.89 12.95 12.75 12.81 14,820
07/07/2015 12.99 13.19 12.875 12.95 22,057
07/06/2015 13.18 13.18 12.7701 13.06 51,232
07/02/2015 13.56 13.56 13.26 13.45 14,886
07/01/2015 13.78 13.84 13.32 13.52 47,943
06/30/2015 13.62 13.75 13.37 13.75 47,896
06/29/2015 13.55 14.11 13.54 13.61 108,655
06/26/2015 13.5 13.7399 13.25 13.49 137,030
06/25/2015 14.03 14.03 13.38 13.49 71,118
06/24/2015 12.698 13.22 12.698 13.15 46,147
06/23/2015 12.35 12.77 12.3 12.74 42,032
06/22/2015 13.29 13.3499 12.22 12.32 120,623
06/19/2015 13.15 13.36 13.0801 13.35 84,769
06/18/2015 13.25 13.29 13.041 13.1 36,099
06/17/2015 13.36 13.37 13.1 13.14 47,964
06/16/2015 13.04 13.53 13.012 13.28 26,957
06/15/2015 12.66 13.54 12.66 12.99 112,762
06/12/2015 12.58 12.796 12.45 12.6 49,376
06/11/2015 12.64 12.746 12.56 12.59 22,159
06/10/2015 12.8 12.91 12.51 12.6 47,054
06/09/2015 12.86 12.88 12.66 12.75 24,878
06/08/2015 12.84 12.9 12.745 12.82 16,390
06/05/2015 12.78 12.9 12.77 12.9 15,119
06/04/2015 12.76 13.1 12.71 12.77 46,347
06/03/2015 12.75 12.95 12.75 12.85 33,192
06/02/2015 12.83 12.905 12.64 12.7 15,412
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
*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?