NATR

Nature's Sunshine Products, Inc. Historical Stock Prices

$16.01
*  
0.01
0.06%
Get NATR Alerts
*Delayed - data as of Jul. 25, 2014  -  Find a broker to begin trading NATR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    NATR After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  15.89  16.0132  15.71  16.01 25,146
07/24/2014 16.1 16.2 15.84 16 29,582
07/23/2014 16.17 16.2 16.08 16.12 24,689
07/22/2014 16.15 16.1932 15.89 16.05 17,296
07/21/2014 15.99 16.09 15.543 15.99 64,605
07/18/2014 16.04 16.29 15.89 16.19 33,973
07/17/2014 15.7 16.282 15.7 16.12 30,155
07/16/2014 16.35 16.4392 15.675 15.73 23,407
07/15/2014 16.35 16.61 16.19 16.3 34,897
07/14/2014 16.33 16.3994 16.191 16.31 22,023
07/11/2014 16.23 16.38 16.08 16.34 20,702
07/10/2014 16.47 16.47 16.07 16.3 19,201
07/09/2014 16.81 16.94 16.43 16.75 10,201
07/08/2014 16.89 16.89 16.63 16.72 18,401
07/07/2014 17.2 17.2 16.8516 16.88 27,003
07/03/2014 17.29 17.35 17.11 17.22 15,483
07/02/2014 17.27 17.27 17.05 17.1 44,717
07/01/2014 16.96 17.23 16.96 17.16 56,647
06/30/2014 17 17.28 16.4 16.97 115,504
06/27/2014 16.65 17.25 16.14 16.97 137,932
06/26/2014 16.6 18.3675 16.08 16.71 145,908
06/25/2014 15.96 15.96 15.57 15.67 16,036
06/24/2014 15.97 16.16 15.81 16.06 30,884
06/23/2014 16.24 16.29 15.806 15.98 20,567
06/20/2014 16.04 16.33 15.9441 16.27 71,357
06/19/2014 15.79 15.99 15.61 15.94 39,914
06/18/2014 15.36 15.89 15.14 15.67 32,505
06/17/2014 15.42 15.659 15.28 15.36 18,756
06/16/2014 15.49 15.746 15.065 15.36 41,474
06/13/2014 15.36 15.61 15.15 15.55 33,841
06/12/2014 15.2 15.37 15.02 15.35 33,002
06/11/2014 15.35 15.75 14.951 15.39 52,299
06/10/2014 14.96 15.56 14.96 15.47 27,133
06/09/2014 14.45 15 14.32 14.95 34,453
06/06/2014 14.2 14.46 13.8 14.34 21,216
06/05/2014 14.07 14.2 13.9 14.13 24,447
06/04/2014 13.96 14.27 13.93 14.03 20,184
06/03/2014 14.46 14.54 13.94 14.02 24,358
06/02/2014 14.88 15.01 14.36 14.44 59,552
05/30/2014 14.84 15.26 14.69 14.73 107,527
05/29/2014 14.35 15.12 14.35 14.84 32,867
05/28/2014 14.14 14.47 14.05 14.36 28,156
05/27/2014 13.96 14.27 13.81 14.24 29,670
05/23/2014 13.92 14.03 13.78 13.86 24,180
05/22/2014 14.01 14.1 13.61 14 18,006
05/21/2014 13.8 14.08 13.66 13.9 33,298
05/20/2014 14.03 14.04 13.66 13.79 61,778
05/19/2014 13.44 14.05 13.44 13.88 53,123
05/16/2014 13.3 13.77 13.11 13.49 23,659
05/15/2014 13.14 13.51 13.05 13.33 23,785
05/14/2014 14.07 14.27 13.23 13.27 38,208
05/13/2014 13.98 14.3 13.86 14.13 36,500
05/12/2014 13.89 14.08 13.7901 13.97 33,594
05/09/2014 13.69 14.0899 13.6 13.79 24,134
05/08/2014 13.51 14.315 13.51 13.78 30,681
05/07/2014 13.33 14.04 13.02 13.41 53,097
05/06/2014 13.34 13.75 13.19 13.3 50,734
05/05/2014 13.3 13.59 13.18 13.46 21,522
05/02/2014 13.6 13.748 13.25 13.43 27,035
05/01/2014 13.29 13.59 13.07 13.59 40,514
04/30/2014 13.58 13.66 13.25 13.36 31,611
04/29/2014 14 14 13.562 13.58 13,979
04/28/2014 13.6 13.99 13.55 13.92 19,203
04/25/2014 13.84 13.9 13.57 13.62 21,130
04/24/2014 14 14.14 13.5349 13.95 15,622
04/23/2014 13.99 14.3 13.77 13.96 20,834
04/22/2014 13.87 14.12 13.83 14.12 20,008
04/21/2014 13.99 14.04 13.63 13.86 16,307
04/17/2014 13.56 14.38 13.32 14.05 26,067
04/16/2014 13.49 13.804 13.49 13.67 14,666
04/15/2014 13.4 13.65 13.15 13.34 38,694
04/14/2014 13.43 13.755 13.04 13.31 29,808
04/11/2014 12.92 13.4199 12.92 13.25 32,686
04/10/2014 13.5 13.74 12.91 13.05 31,479
04/09/2014 13.69 13.8 13.33 13.48 26,145
04/08/2014 13.36 14.2775 13.36 13.6 30,744
04/07/2014 13.45 13.8325 13.27 13.29 40,246
04/04/2014 13.99 14.12 13.5 13.57 25,894
04/03/2014 13.89 14.05 13.73 13.84 25,709
04/02/2014 13.78 14.09 13.68 13.94 22,757
04/01/2014 13.85 13.91 13.67 13.68 60,053
03/31/2014 13.802 14.06 13.76 13.78 54,034
03/28/2014 13.96 14.07 13.81 13.92 16,180
03/27/2014 14.128 14.13 13.88 14 23,487
03/26/2014 14.13 14.15 13.9 13.9 30,216
03/25/2014 13.86 14.1 13.86 14.08 25,078
03/24/2014 13.6 13.849 13.33 13.75 34,286
03/21/2014 14.07 14.12 13.51 13.6 62,659
03/20/2014 13.92 14.11 13.851 14.06 22,501
03/19/2014 14.02 14.21 13.7275 13.995 42,899
03/18/2014 13.61 14.23 13.59 14.03 73,350
03/17/2014 15.66 15.82 15.01 15.26 16,273
03/14/2014 15.57 15.73 15.12 15.73 31,428
03/13/2014 15.66 15.72 15.5 15.51 9,777
03/12/2014 15.5 16 15.5 15.53 24,065
03/11/2014 15.75 15.75 15.5 15.52 16,147
03/10/2014 15.63 16 15.58 15.96 17,033
03/07/2014 15.98 15.98 15.5 15.62 11,140
03/06/2014 15.91 15.91 15.5 15.82 21,869
03/05/2014 15.81 15.99 15.53 15.77 15,667
03/04/2014 15.41 16 15.2 15.92 37,423
03/03/2014 15.05 15.2379 14.79 15.18 52,383
02/28/2014 15.65 15.72 15.11 15.11 42,752
02/27/2014 15.65 15.65 15.5 15.59 9,572
02/26/2014 15.67 15.76 15.46 15.65 28,084
02/25/2014 15.55 15.66 15.55 15.56 61,816
02/24/2014 15.75 15.76 15.51 15.59 14,288
02/21/2014 15.64 16.18 15.45 15.67 43,094
02/20/2014 15.16 15.538 15.09 15.53 29,784
02/19/2014 15.46 15.624 15.06 15.09 14,416
02/18/2014 15 15.92 14.68 15.84 32,347
02/14/2014 15.38 15.46 15.17 15.33 12,527
02/13/2014 15.14 15.46 15.14 15.38 14,728
02/12/2014 15.33 15.37 15.17 15.32 15,897
02/11/2014 15.36 15.48 15.16 15.38 28,935
02/10/2014 15.08 15.29 14.94 15.28 53,872
02/07/2014 15.21 15.21 14.99 15.16 18,276
02/06/2014 15.25 15.33 15.2 15.22 19,706
02/05/2014 14.83 15.59 14.83 15.26 34,205
02/04/2014 15.35 15.87 15.03 15.06 31,523
02/03/2014 16.2 16.78 14.93 15.32 75,877
01/31/2014 16.4 17 16.142 16.27 38,800
01/30/2014 16.47 17 16.23 16.76 20,430
01/29/2014 16 16.43 16 16.28 22,989
01/28/2014 16.22 16.35 16.21 16.25 23,481
01/27/2014 16.25 16.34 16 16.26 22,931
01/24/2014 16.62 16.62 16 16.21 31,413
01/23/2014 17.19 17.19 16.44 16.62 19,480
01/22/2014 17.02 17.55 17.02 17.21 10,565
01/21/2014 17.04 17.14 16.62 16.95 12,005
01/17/2014 17.24 17.24 16.68 16.93 14,557
01/16/2014 16.87 18.3299 16.87 17.24 17,648
01/15/2014 16.82 16.97 16.22 16.84 35,261
01/14/2014 16.79 17.16 16.4 16.75 29,383
01/13/2014 17.53 17.69 16.42 16.76 33,480
01/10/2014 17.85 18.24 17.5 17.64 8,631
01/09/2014 18.09 18.3 17.75 17.83 12,282
01/08/2014 18.69 18.755 17.66 17.95 23,707
01/07/2014 18.46 18.812 18.34 18.63 20,828
01/06/2014 18.27 18.48 18.19 18.34 13,740
01/03/2014 18.18 18.29 17.89 18.24 18,177
01/02/2014 17.36 18.47 17.36 18.16 34,563
12/31/2013 17.36 17.56 16.411 17.32 18,581
12/30/2013 17.51 17.71 17.3 17.32 10,764
12/27/2013 17.68 17.83 17.33 17.51 7,295
12/26/2013 17.6 17.64 17.47 17.6 7,019
12/24/2013 17.27 17.5 17.12 17.41 11,380
12/23/2013 17.1 17.38 16.9 17.28 48,230
12/20/2013 17.47 17.64 17 17.07 60,396
12/19/2013 17.53 17.94 17.36 17.38 31,717
12/18/2013 17.17 17.64 17.14 17.61 16,946
12/17/2013 17.29 18.04 17.01 17.28 20,144
12/16/2013 17.25 17.41 16.87 17.24 33,254
12/13/2013 17.04 17.21 16.97 17.17 20,324
12/12/2013 17.9 17.9 16.88 16.95 59,273
12/11/2013 18 18.09 17.55 17.97 18,587
12/10/2013 18.27 18.34 17.89 18.06 21,440
12/09/2013 18.95 18.95 18.2 18.26 26,502
12/06/2013 19.06 19.17 18.82 18.95 11,145
12/05/2013 18.79 18.91 18.16 18.8 20,279
12/04/2013 18.9 19.33 18.67 18.85 16,556
12/03/2013 18.44 19.18 18.1 19.02 19,828
12/02/2013 19.21 19.21 18.44 18.44 25,397
11/29/2013 19.5 19.56 19.01 19.19 10,711
11/27/2013 19.71 19.71 19.05 19.49 32,496
11/26/2013 19.18 19.83 19.0925 19.76 9,299
11/25/2013 18.72 19.42 18.6582 19.34 34,101
11/22/2013 18.56 18.98 18.15 18.88 30,999
11/21/2013 18.26 18.69 18.25 18.62 16,910
11/20/2013 18.14 18.24 17.9455 18.14 12,960
11/19/2013 17.99 18.11 17.85 18.11 11,909
11/18/2013 18.12 18.389 17.895 17.93 28,728
11/15/2013 17.96 18.229 17.9 18.04 12,488
11/14/2013 18.14 18.459 17.91 17.99 11,802
11/13/2013 17.92 18.36 17.9 18.31 8,451
11/12/2013 18.03 18.15 17.91 18.07 12,041
11/11/2013 18.05 18.25 17.88 18.1 14,291
11/08/2013 18.01 18.15 17.9 18 18,264
11/07/2013 19.19 19.19 17.7 17.9 47,130
11/06/2013 18.7 19.79 18.6 19.46 28,847
11/05/2013 18.27 18.73 17.511 18.64 17,254
11/04/2013 18.27 18.66 17.511 18.3 42,976
11/01/2013 18.84 18.84 18 18.2 42,008
10/31/2013 18.77 19.24 18.77 18.89 17,197
10/30/2013 19.75 19.92 18.66 18.82 28,393
10/29/2013 19.46 19.8 19.46 19.8 34,456
10/28/2013 19.45 19.59 19.36 19.46 16,949
10/25/2013 19.26 19.28 19.13 19.28 13,271
10/24/2013 18.989 19.38 18.9 19.18 18,112
10/23/2013 18.78 18.9645 18.66 18.86 19,352
10/22/2013 18.91 19.09 18.544 18.76 20,761
10/21/2013 18.83 18.95 18.7 18.78 15,036
10/18/2013 19.33 19.33 18.77 18.96 25,360
10/17/2013 18.84 19.24 18.84 19.11 8,957
10/16/2013 19.09 19.25 18.82 18.86 17,885
10/15/2013 19.22 19.3 18.851 18.96 27,647
10/14/2013 18.97 19.25 18.31 19.22 12,037
10/11/2013 19.18 19.25 18.78 19.02 27,329
10/10/2013 18.54 19.19 18.54 19.13 13,740
10/09/2013 18.17 18.57 18.13 18.25 25,263
10/08/2013 18.2 18.2 18 18.09 21,221
10/07/2013 18.6 18.66 18.22 18.32 12,483
10/04/2013 18.57 18.93 18.57 18.85 9,420
10/03/2013 19 19.01 18.52 18.7 18,360
10/02/2013 19.28 19.3 19.05 19.05 12,522
10/01/2013 19.01 19.43 19.01 19.37 16,020
09/30/2013 19.05 19.166 19 19.01 39,546
09/27/2013 19.24 19.4 19.19 19.2 11,635
09/26/2013 19.2 19.34 19.05 19.25 13,778
09/25/2013 19.5 19.58 19.07 19.1 15,510
09/24/2013 19.37 19.6 19.37 19.45 10,503
09/23/2013 19.42 19.5 19.2411 19.38 25,455
09/20/2013 19.47 19.55 19.2 19.39 40,336
09/19/2013 19.66 19.74 19.21 19.45 27,691
09/18/2013 19.3 19.859 19.12 19.67 61,278
09/17/2013 19.24 19.52 19.15 19.29 20,592
09/16/2013 19.04 19.46 18.821 19.2 36,406
09/13/2013 18.9 18.92 18.42 18.84 17,214
09/12/2013 18.76 19.38 18.76 18.87 25,043
09/11/2013 18.58 18.83 18.41 18.78 17,793
09/10/2013 18.55 18.769 18.181 18.64 53,631
09/09/2013 17.73 18.65 17.73 18.48 63,289
09/06/2013 18 18 17.71 17.77 14,043
09/05/2013 17.88 18 17.7 17.98 31,089
09/04/2013 17.96 18 17.76 17.83 37,597
09/03/2013 17.5 18 17.44 17.97 34,620
08/30/2013 17.42 17.65 17 17.46 80,806
08/29/2013 17.68 17.7532 17.42 17.45 60,474
08/28/2013 17.81 17.81 17.44 17.68 26,190
08/27/2013 17.84 17.96 17.615 17.75 32,484
08/26/2013 18 18.1 17.86 17.99 37,866
08/23/2013 18.23 18.23 17.8 17.97 33,180
08/22/2013 18.25 18.359 18.06 18.28 12,104
08/21/2013 18.22 18.39 18.06 18.13 29,970
08/20/2013 18.01 18.4 18.01 18.15 56,338
08/19/2013 17.66 18.62 17.3 18.18 108,018
08/16/2013 17.56 18.43 17.56 17.65 49,291
08/15/2013 17.6 18.09 17.211 17.66 40,244
08/14/2013 19.39 19.65 19.05 19.11 86,288
08/13/2013 19.82 19.94 19.248 19.45 36,388
08/12/2013 18.68 20.1499 18.68 20.06 43,467
08/09/2013 18.55 18.81 18.45 18.71 28,085
08/08/2013 18.55 18.64 18.13 18.21 18,284
08/07/2013 18.53 18.74 18.19 18.4 15,703
08/06/2013 18.69 18.72 18.16 18.61 21,247
08/05/2013 18.2 18.88 17.96 18.77 18,459
08/02/2013 18.05 18.25 17.77 17.96 17,845
08/01/2013 18.2 18.79 17.78 18.02 76,816
07/31/2013 18.68 18.73 18.07 18.2 22,871
07/30/2013 18.67 18.68 18.33 18.46 9,803
07/29/2013 18.94 18.94 18.41 18.53 5,007
07/26/2013 19.14 19.14 18.74 18.93 11,317
07/25/2013 18.25 19.5 18.25 19.34 21,712
07/24/2013 18.86 19.03 17.83 18.35 21,753
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.

Research Brokers before you trade

Want to trade FX?