Home > Quotes > NATR > Historical Prices
NATR

Nature's Sunshine Products, Inc. Historical Stock Prices

$16.39
*  
0.60
  negative  
3.53%
Get NATR Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NATR After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  17  17  16.37  16.39 18,231
06/18/2013 16.82 17.1 16.82 16.99 27,638
06/17/2013 16.82 17 16.62 16.73 27,575
06/14/2013 17.39 17.39 16.6 16.61 18,049
06/13/2013 16.6 17.45 16.41 17.25 32,171
06/12/2013 16.4 17.41 16.4 16.56 11,150
06/11/2013 15.7 16.35 15.59 16.23 30,828
06/10/2013 15.97 15.97 15.58 15.84 38,283
06/07/2013 15.78 15.87 15.4 15.85 41,438
06/06/2013 15.67 15.67 15.38 15.63 34,810
06/05/2013 15.4 15.92 15.4 15.62 31,345
06/04/2013 15.72 15.88 15.4 15.48 17,211
06/03/2013 15.48 16.01 15.39 15.65 119,352
05/31/2013 15.33 15.6199 15.33 15.395 25,577
05/30/2013 15.44 15.66 15.4 15.52 31,445
05/29/2013 16 16 15.39 15.4 18,557
05/28/2013 15.55 16 15.49 15.97 24,770
05/24/2013 15.4 15.54 15.4 15.52 16,296
05/23/2013 15.3 15.69 15.3 15.44 15,235
05/22/2013 15.5634 15.69 15.33 15.39 34,075
05/21/2013 15.94 15.95 15.51 15.63 9,912
05/20/2013 15.3 16 15 15.99 28,328
05/17/2013 15.2 15.39 15.0994 15.31 17,944
05/16/2013 14.73 15.24 14.7 15.12 16,715
05/15/2013 14.93 15 14.65 14.83 20,759
05/14/2013 14.894 15.29 14.83 14.93 20,073
05/13/2013 15.53 15.53 14.83 14.88 11,091
05/10/2013 15.8 15.8 15.38 15.53 8,166
05/09/2013 15.6 15.77 15.43 15.73 13,815
05/08/2013 14.91 15.72 14.91 15.63 15,482
05/07/2013 14.71 14.89 14.38 14.86 30,967
05/06/2013 14.48 14.88 14.435 14.63 24,092
05/03/2013 14.35 14.5 13.96 14.44 49,836
05/02/2013 14.18 14.18 14.18 14.18 1,095
05/01/2013 14.64 14.64 13.6 13.64 46,548
04/30/2013 14.59 14.74 14.45 14.63 12,002
04/29/2013 14.28 14.69 14.271 14.55 7,547
04/26/2013 14.7 14.7 14.255 14.3 14,272
04/25/2013 14.84 14.864 14.61 14.74 14,713
04/24/2013 14.58 14.79 14.44 14.75 22,946
04/23/2013 14.54 14.84 14.22 14.72 12,455
04/22/2013 14.57 14.81 14.26 14.39 12,725
04/19/2013 14.23 14.53 14.06 14.49 13,218
04/18/2013 14.35 14.71 14.13 14.23 14,045
04/17/2013 14.66 15.36 14.01 14.31 23,192
04/16/2013 14.18 14.865 14.18 14.74 36,253
04/15/2013 14.8171 15.06 13.99 14.09 38,681
04/12/2013 15.3 15.3 14.81 14.96 13,906
04/11/2013 15.49 15.72 15.39 15.42 13,152
04/10/2013 14.99 15.5 14.826 15.46 14,892
04/09/2013 15.21 15.21 14.9 14.9 36,086
04/08/2013 15.16 15.41 15.1 15.23 13,575
04/05/2013 15.34 15.5 15.22 15.27 6,892
04/04/2013 15.38 15.62 15.35 15.62 12,258
04/03/2013 15.9 15.9 15.38 15.59 21,968
04/02/2013 15.87 16.28 15.73 15.87 61,330
04/01/2013 15.17 15.79 15.1 15.72 39,815
03/28/2013 15.4 15.4 15.15 15.24 32,721
03/27/2013 15.17 15.39 15.17 15.36 7,802
03/26/2013 15.33 15.4 15.16 15.32 23,321
03/25/2013 15.4 15.4 15.08 15.2 28,988
03/22/2013 15.29 15.49 15.21 15.45 8,230
03/21/2013 15.36 15.5 15.08 15.36 32,229
03/20/2013 15.23 15.75 15.23 15.46 41,627
03/19/2013 15.59 15.62 14.77 15.03 27,237
03/18/2013 15.61 15.75 15.5 15.51 36,430
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.