USANA Health Sciences, Inc. Historical Stock Prices

USNA 
$76.27
*  
2
 negative 
2.69%
Get USNA Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Durables
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  74.92  76.37  74.22  76.27 98,225
04/16/2014 74.54 76.37 74.22 76.27 98,225
04/15/2014 73.43 74.5 70.265 74.27 184,949
04/14/2014 73.11 74.1 72.0201 72.99 170,679
04/11/2014 78.2 78.23 72.57 72.9 324,434
04/10/2014 79.1 80.67 77.71 79.35 317,240
04/09/2014 79.2 79.93 77.94 79.5 134,274
04/08/2014 76.11 79.37 75.7925 79.19 163,283
04/07/2014 74.27 76.5 73.41 75.66 102,487
04/04/2014 75.56 75.78 74.01 74.31 92,493
04/03/2014 75.5 75.69 74.834 75.44 71,912
04/02/2014 75.3 76.044 74.44 75.26 110,706
04/01/2014 75.63 76.46 74.4 75.3 165,643
03/31/2014 74.38 75.85 73.34 75.34 162,127
03/28/2014 74.1 75.9 73.34 74.02 153,854
03/27/2014 73.39 74.33 72.47 73.77 78,840
03/26/2014 74.14 74.894 73.46 73.52 120,817
03/25/2014 73.12 74.11 72.1 73.54 189,931
03/24/2014 69.995 74.97 69.69 72.97 328,575
03/21/2014 67.08 67.78 65.455 66.7 121,001
03/20/2014 67.15 69.2 66.3 66.89 160,753
03/19/2014 72.47 72.47 66.49 67.14 192,859
03/18/2014 70.88 72.37 69.81 72.24 124,922
03/17/2014 72.72 73.66 70.4 71.01 144,228
03/14/2014 72.25 72.56 70.88 72.27 96,644
03/13/2014 69.69 72.38 68.82 71.77 225,657
03/12/2014 72.8 74.68 66 69.82 671,885
03/11/2014 73.71 73.984 72 72.92 72,582
03/10/2014 73.22 73.93 71.98 73.5 88,774
03/07/2014 75.46 76.07 71.01 73.39 203,465
03/06/2014 76 77.28 75.25 75.95 107,499
03/05/2014 75.47 75.99 74.09 75.79 123,429
03/04/2014 72 75.95 71.9 75.39 210,705
03/03/2014 72.52 73.48 71.31 71.94 174,655
02/28/2014 75.99 76.69 71.306 73.17 250,873
02/27/2014 75.61 76.3 74.46 75.95 128,400
02/26/2014 76.94 77.92 75.11 75.77 139,789
02/25/2014 75.61 77.05 75.01 76.57 170,117
02/24/2014 75.55 76.6 74.59 75.26 115,704
02/21/2014 76.61 77.15 75.16 75.56 154,051
02/20/2014 75.47 76.98 74.88 76.48 121,004
02/19/2014 76.11 77.08 74.64 75.28 97,282
02/18/2014 75.55 77.37 75.02 76.17 165,366
02/14/2014 74.85 77.7499 74.85 75.59 165,587
02/13/2014 73.5 75 72.3 74.9 169,452
02/12/2014 71.17 73.645 70.175 73.43 157,020
02/11/2014 68 71.69 67.85 70.56 218,616
02/10/2014 66.01 67.97 65.2504 67.55 169,731
02/07/2014 65.11 67.09 64.33 66.03 147,488
02/06/2014 68.8 68.98 64 64.46 223,537
02/05/2014 64.57 69.98 64.164 68.46 441,830
02/04/2014 58 58.83 56.491 58.33 229,643
02/03/2014 60.36 60.725 57.01 57.62 127,417
01/31/2014 59.45 60.75 59.01 59.87 83,604
01/30/2014 59.57 61.59 59.14 60.7 117,003
01/29/2014 58.93 59.71 58.42 59.08 87,798
01/28/2014 59.37 61.19 59.215 59.62 111,064
01/27/2014 58.54 60.39 57.95 59.25 137,668
01/24/2014 60.44 60.44 58.05 58.34 175,596
01/23/2014 61.32 62 59.56 61.02 151,953
01/22/2014 61.43 62.38 60.97 61.68 122,104
01/21/2014 60 62.63 59.57 61.46 214,914
01/17/2014 59 59.97 58.5 59.56 241,662
01/16/2014 60.31 60.68 55.01 59.06 840,715
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 your brokers before you trade


Want to trade FX?