USANA Health Sciences, Inc. Historical Stock Prices

USNA 
$103.51
*  
0.91
0.89%
Get USNA Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading USNA now
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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  102.16  104.48  102.68  103.51 39,622
12/24/2014 103.33 104.48 102.68 103.51 39,622
12/23/2014 103.1 103.86 100.93 102.6 81,126
12/22/2014 103.59 104.3 102.55 102.86 60,649
12/19/2014 103.65 104.82 103.12 103.23 162,042
12/18/2014 102 104.27 100.64 103.57 67,424
12/17/2014 100.05 102.21 99.38 101.59 107,272
12/16/2014 99.06 101.88 98.1501 99.85 120,398
12/15/2014 100.35 100.97 98.66 99.05 87,627
12/12/2014 99.95 101.225 98.87 100.15 79,431
12/11/2014 99.79 102.01 99.73 100.43 86,288
12/10/2014 99.92 102.09 99.48 99.79 107,554
12/09/2014 103 103.03 99 99.98 365,970
12/08/2014 104.4 104.96 103.14 103.29 116,621
12/05/2014 104.22 104.75 103.53 104.47 124,858
12/04/2014 104.72 105.15 103.72 104.5 293,136
12/03/2014 105 105.19 103.73 104.19 194,162
12/02/2014 104 105.1 103.89 104.71 330,006
12/01/2014 106.74 106.74 104.33 104.37 161,514
11/28/2014 106.3 107.83 105.78 106.64 61,588
11/26/2014 105.57 107.355 105.44 105.66 151,621
11/25/2014 108.57 109 106.8101 107 97,315
11/24/2014 108.43 109 107.6 108.1 92,315
11/21/2014 108.33 108.74 106.95 107.72 91,210
11/20/2014 105.9 108.28 105.9 107.25 109,449
11/19/2014 107.2 108.23 105.49 105.88 145,020
11/18/2014 108.73 109.07 107.07 107.43 83,010
11/17/2014 109.95 111.29 108.01 108.26 86,146
11/14/2014 110.4 111.29 109.58 110.45 54,437
11/13/2014 111.76 112.73 110.2 110.66 60,927
11/12/2014 110.65 111.33 109.4515 110.78 87,681
11/11/2014 112.84 112.84 110.15 110.52 91,273
11/10/2014 108.66 113.7 108.19 112.2 124,493
11/07/2014 113 113 108.07 109.05 214,332
11/06/2014 112.92 114.2053 111.531 112.77 127,303
11/05/2014 118.04 118.3 112.12 112.41 191,951
11/04/2014 114.9 118.8425 114.21 118.18 177,458
11/03/2014 114.08 115.79 112.9 115.22 207,750
10/31/2014 111 114.9525 110.98 113.98 244,440
10/30/2014 105 110.95 103.35 110.24 497,588
10/29/2014 90 116.2 89.01 107.52 1,125,296
10/28/2014 85 88.25 84.405 87.85 155,073
10/27/2014 84.74 85.63 84.38 84.99 144,523
10/24/2014 85.25 85.81 84.72 85.72 122,674
10/23/2014 84.98 86 82.58 85.32 221,285
10/22/2014 86 88.71 85.42 86.34 280,733
10/21/2014 82.88 86.3 82.23 85.98 159,999
10/20/2014 81.51 82.915 80.7 82.71 116,173
10/17/2014 81.01 81.99 79.77 80.36 236,187
10/16/2014 80.87 81.9 79.74 80.04 112,837
10/15/2014 80.37 81.96 79.38 81.46 134,418
10/14/2014 79.5 81.35 78.97 80.6 133,927
10/13/2014 78.06 79.45 76.8 79.03 103,731
10/10/2014 75.69 78.98 75.566 77.71 222,752
10/09/2014 77.19 77.56 75.72 76.01 118,070
10/08/2014 76.47 77.66 75.66 77.35 92,641
10/07/2014 76.9 78.18 76.38 76.55 140,114
10/06/2014 76.42 78.1 76.36 77.03 95,499
10/03/2014 75.2 77.41 75.07 76.43 125,146
10/02/2014 74.07 75.49 73.24 74.94 82,691
10/01/2014 73.77 74.93 73.01 74.3 186,804
09/30/2014 72.76 74.89 72.72 73.66 164,780
09/29/2014 71.6 73.45 71.03 73 131,988
09/26/2014 70.63 72.54 70.5 71.98 109,894
09/25/2014 71.21 71.46 69.76 70.29 84,561
09/24/2014 70.64 71.69 70.15 71.33 82,882
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?