Recent Quotes (30 days)

You have no recent quotes
chg | %

USANA Health Sciences, Inc. historical prices

   Watch this stock

Historical chart

    118.18 
    97.99 
    77.81 
 Nov 22, 2013 Nov 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 19, 2014 107.20 108.23 105.49 105.88 145,020
Nov 18, 2014 108.73 109.07 107.07 107.43 83,010
Nov 17, 2014 109.95 111.29 108.01 108.26 86,146
Nov 14, 2014 110.40 111.29 109.58 110.45 54,437
Nov 13, 2014 111.76 112.73 110.20 110.66 60,927
Nov 12, 2014 110.65 111.33 109.45 110.78 87,681
Nov 11, 2014 112.84 112.84 110.15 110.52 91,273
Nov 10, 2014 108.66 113.70 108.19 112.20 124,493
Nov 7, 2014 113.00 113.00 108.07 109.05 214,332
Nov 6, 2014 112.92 114.21 111.53 112.77 127,303
Nov 5, 2014 118.04 118.30 112.12 112.41 192,151
Nov 4, 2014 114.90 118.84 114.21 118.18 177,458
Nov 3, 2014 114.08 115.79 112.90 115.22 207,750
Oct 31, 2014 111.00 114.95 110.98 113.98 244,440
Oct 30, 2014 105.00 110.95 103.35 110.24 497,588
Oct 29, 2014 90.00 116.20 89.01 107.52 1,125,302
Oct 28, 2014 85.00 88.25 84.40 87.85 155,761
Oct 27, 2014 84.74 85.63 84.38 84.99 144,523
Oct 24, 2014 85.25 85.81 84.72 85.72 122,674
Oct 23, 2014 84.98 86.00 82.58 85.32 221,285
Oct 22, 2014 86.00 88.71 85.42 86.34 280,733
Oct 21, 2014 82.88 86.30 82.23 85.98 159,999
Oct 20, 2014 81.51 82.92 80.70 82.71 116,173
Oct 17, 2014 81.01 81.99 79.77 80.36 236,187
Oct 16, 2014 80.87 81.90 79.74 80.04 112,837
Oct 15, 2014 80.37 81.96 79.38 81.46 134,418
Oct 14, 2014 79.50 81.35 78.97 80.60 133,927
Oct 13, 2014 78.06 79.45 76.80 79.03 103,731
Oct 10, 2014 75.69 78.98 75.57 77.71 222,752
Oct 9, 2014 77.19 77.56 75.72 76.01 118,070