Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:39AM ET - U.S. Markets close in 6 hours and 21 minutes. Dow  0.15% Nasdaq  0.24%

USANA Health Sciences Inc. (USNA)

On Nov 23: 32.35   0.00 (0.00%)

MORE ON USNA

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 32.00 33.45 31.99 32.35 51,200 32.35 20-Nov-09 31.15 31.66 31.15 31.66 20,300 31.66 19-Nov-09 32.08 32.08 31.01 31.40 40,300 31.40 18-Nov-09 31.51 32.03 31.38 31.90 17,700 31.90 17-Nov-09 31.84 32.31 31.22 31.70 25,000 31.70 16-Nov-09 30.26 31.98 30.26 31.29 52,000 31.29 13-Nov-09 29.86 30.83 29.06 30.00 25,900 30.00 12-Nov-09 29.50 30.67 29.30 29.70 35,700 29.70 11-Nov-09 29.34 29.97 29.08 29.63 24,200 29.63 10-Nov-09 29.73 29.98 29.37 29.75 26,500 29.75 9-Nov-09 29.76 30.48 29.62 30.00 37,000 30.00 6-Nov-09 29.46 29.91 29.12 29.66 34,400 29.66 5-Nov-09 29.34 30.11 29.34 29.79 24,200 29.79 4-Nov-09 30.66 30.69 28.98 29.27 45,200 29.27 3-Nov-09 29.78 30.53 29.32 30.07 82,900 30.07 2-Nov-09 28.62 30.02 27.87 30.02 83,500 30.02 30-Oct-09 30.20 30.58 28.57 28.82 83,300 28.82 29-Oct-09 32.14 32.14 30.08 30.20 88,600 30.20 28-Oct-09 35.79 35.79 30.05 30.24 315,100 30.24 27-Oct-09 36.35 37.00 35.63 36.85 43,300 36.85 26-Oct-09 36.60 36.90 36.16 36.38 19,700 36.38 23-Oct-09 36.79 36.79 35.65 35.95 40,200 35.95 22-Oct-09 35.81 36.90 35.81 36.60 15,500 36.60 21-Oct-09 36.23 37.19 35.61 35.95 78,900 35.95 20-Oct-09 36.10 36.45 34.52 34.80 30,300 34.80 19-Oct-09 35.89 36.57 35.76 35.97 33,100 35.97 16-Oct-09 36.54 36.99 35.83 35.89 65,800 35.89 15-Oct-09 36.94 36.94 36.39 36.62 9,900 36.62 14-Oct-09 35.62 36.99 35.55 36.99 25,300 36.99 13-Oct-09 36.54 36.62 34.80 36.62 17,000 36.62 12-Oct-09 36.33 36.68 36.06 36.45 22,700 36.45 9-Oct-09 36.25 36.48 35.63 36.42 38,000 36.42 8-Oct-09 35.59 35.77 34.36 35.22 25,800 35.22 7-Oct-09 34.93 35.49 34.59 35.32 14,400 35.32 6-Oct-09 35.02 35.85 34.78 35.74 23,900 35.74 5-Oct-09 34.31 35.00 34.24 34.99 24,100 34.99 2-Oct-09 34.46 34.97 34.00 34.42 53,200 34.42 1-Oct-09 33.82 34.59 33.82 34.04 76,800 34.04 30-Sep-09 34.25 34.95 33.97 34.11 22,900 34.11 29-Sep-09 35.37 35.54 34.22 34.31 30,800 34.31 28-Sep-09 34.17 36.00 34.00 35.24 44,600 35.24 25-Sep-09 34.71 34.71 33.96 34.15 19,100 34.15 24-Sep-09 34.19 34.68 33.25 34.07 44,200 34.07 23-Sep-09 33.43 34.75 32.52 34.00 91,500 34.00 22-Sep-09 32.44 33.75 32.44 33.30 31,400 33.30 21-Sep-09 32.79 33.50 32.58 33.27 61,100 33.27 18-Sep-09 32.55 32.99 31.60 32.82 80,700 32.82 17-Sep-09 31.83 32.75 31.83 32.52 46,000 32.52 16-Sep-09 30.63 31.86 30.54 31.70 22,500 31.70 15-Sep-09 30.10 30.70 30.10 30.60 18,800 30.60 14-Sep-09 30.43 30.91 30.02 30.25 31,400 30.25 11-Sep-09 30.62 31.17 30.28 30.47 35,600 30.47 10-Sep-09 30.55 31.55 30.36 31.37 35,000 31.37 9-Sep-09 30.25 31.41 30.22 30.68 43,900 30.68 8-Sep-09 31.13 31.49 30.25 30.42 36,700 30.42 4-Sep-09 30.75 31.11 30.40 31.01 25,600 31.01 3-Sep-09 30.61 31.10 30.42 30.89 30,800 30.89 2-Sep-09 30.31 31.67 30.30 30.62 52,600 30.62 1-Sep-09 31.45 32.49 30.57 30.66 55,200 30.66 31-Aug-09 31.20 32.08 30.81 31.52 27,000 31.52 28-Aug-09 32.07 32.90 31.10 31.45 34,300 31.45 27-Aug-09 32.07 32.07 31.43 31.96 39,500 31.96 26-Aug-09 32.22 32.55 31.80 32.22 71,100 32.22 25-Aug-09 32.45 32.99 31.71 32.40 44,900 32.40 24-Aug-09 32.80 33.44 32.43 32.44 71,000 32.44 21-Aug-09 31.79 32.52 31.39 32.30 65,700 32.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions