USNA - USANA Health Sciences, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201968.9070.1668.6770.0170.0173,134
Oct 15, 201969.0370.2968.3068.9668.96155,900
Oct 14, 201968.1269.0266.9068.6868.68179,400
Oct 11, 201970.0071.2568.0068.4068.40143,200
Oct 10, 201967.5970.2967.3269.3369.33154,400
Oct 09, 201966.8168.5066.4067.3467.34184,200
Oct 08, 201968.4868.4866.0366.2366.23190,000
Oct 07, 201968.2269.2067.6069.0969.09172,400
Oct 04, 201968.5069.0067.4268.2968.29148,700
Oct 03, 201967.2168.5966.5468.2468.24206,000
Oct 02, 201968.5569.8566.9167.1867.18270,700
Oct 01, 201968.4270.1568.0168.5668.56219,400
Sep 30, 201969.0869.5468.2968.3968.39121,600
Sep 27, 201971.0971.9068.3869.1869.18146,800
Sep 26, 201971.3672.0070.5071.3171.31182,200
Sep 25, 201968.5272.0968.4671.7971.79179,000
Sep 24, 201968.3769.5467.7968.8568.85174,500
Sep 23, 201968.8370.0667.7667.9567.95136,800
Sep 20, 201969.3069.5967.2168.8368.83369,100
Sep 19, 201970.4570.7669.3269.3969.39171,500
Sep 18, 201971.5871.5869.0669.7669.76150,700
Sep 17, 201971.6571.7870.0971.3371.33111,700
Sep 16, 201971.5572.7970.4072.0672.06152,500
Sep 13, 201972.1872.9671.2771.7271.72141,300
Sep 12, 201974.4374.4371.3471.9971.99198,800
Sep 11, 201972.8174.5572.3274.2774.27161,100
Sep 10, 201971.2072.8970.4272.8172.81174,700
Sep 09, 201970.0571.5469.9071.4371.43150,700
Sep 06, 201970.7170.7468.4070.2770.27119,500
Sep 05, 201968.7970.9068.7070.1570.15148,900
Sep 04, 201969.2469.4767.4668.3268.32186,300
Sep 03, 201967.5868.7767.2968.6468.64136,200
Aug 30, 201967.4768.1266.8867.9767.9791,800
Aug 29, 201966.7067.5066.0067.0167.01112,500
Aug 28, 201965.3266.5765.1466.2566.25110,500
Aug 27, 201965.9666.4564.9465.4065.40107,500
Aug 26, 201964.8265.5663.8265.5565.55153,100
Aug 23, 201966.0767.1663.7964.2964.29227,400
Aug 22, 201966.7867.2465.8766.3766.37145,200
Aug 21, 201967.3567.6266.4967.4967.4992,500
Aug 20, 201968.0368.2866.3766.9966.99128,200
Aug 19, 201968.1968.3866.9768.1068.10115,900
Aug 16, 201965.6667.6165.1167.4167.41117,000
Aug 15, 201967.4867.7064.8765.2265.22173,800
Aug 14, 201968.6268.6466.8667.0567.05171,600
Aug 13, 201968.9871.3668.7469.3869.38256,900
Aug 12, 201966.9269.2366.5069.0769.07224,900
Aug 09, 201968.8769.5567.0367.0667.06303,100
Aug 08, 201967.9369.5767.7869.0269.02267,300
Aug 07, 201967.6768.9167.1967.9367.93307,100
Aug 06, 201966.1768.6065.6768.2468.24260,800
Aug 05, 201967.4367.4365.3065.7865.78334,700
Aug 02, 201968.2369.3566.9968.3568.35381,300
Aug 01, 201967.9571.0867.9568.5368.53309,800
Jul 31, 201969.0470.6567.2768.0568.05373,200
Jul 30, 201966.9269.8966.9269.1869.18396,600
Jul 29, 201966.4767.5065.4967.0267.02304,800
Jul 26, 201965.5467.8865.4166.6866.68385,600
Jul 25, 201963.7566.3163.2065.4565.45342,900
Jul 24, 201962.7565.4860.4563.0063.00492,900
Jul 23, 201962.7564.7062.5963.0563.05306,700
Jul 22, 201962.8163.0261.6162.8262.82187,800
Jul 19, 201962.6364.3162.5862.6562.65261,100
Jul 18, 201960.3763.2060.2162.6262.62339,900
Jul 17, 201960.9662.4559.1860.5160.51420,300
Jul 16, 201959.4662.7159.4461.9561.95363,800
Jul 15, 201959.7160.0858.7059.4659.46240,500
Jul 12, 201958.9160.0858.7259.7359.73264,900
Jul 11, 201960.8360.8358.3058.9258.92355,000
Jul 10, 201959.9260.9759.9260.6860.68303,500
Jul 09, 201961.6762.3159.7560.0360.03508,100
Jul 08, 201961.6062.9860.9662.0362.03471,200
Jul 05, 201961.8562.9561.3161.5361.53674,300
Jul 03, 201963.3964.9961.2661.8061.801,988,400
Jul 02, 201976.8378.5076.1476.7276.72263,400
Jul 01, 201979.9580.5175.9376.7476.74678,100
Jun 28, 201976.8380.5076.3179.4379.432,963,900
Jun 27, 201977.0977.6175.2176.6876.68580,400
Jun 26, 201977.8378.8676.3477.3677.36586,900
Jun 25, 201977.6581.1976.7877.8277.821,064,100
Jun 24, 201972.9674.3772.1672.3472.34129,400
Jun 21, 201971.4873.5970.0272.9572.95206,700
Jun 20, 201972.5272.8871.6171.6571.65105,900
Jun 19, 201974.2874.4771.3572.0372.03215,900
Jun 18, 201972.7874.8872.0374.4674.46154,900
Jun 17, 201974.3274.8271.8472.2872.28118,000
Jun 14, 201974.1975.1273.4774.4574.45109,700
Jun 13, 201973.7374.8072.8673.8873.88218,300
Jun 12, 201975.3076.5672.3573.7273.72157,200
Jun 11, 201975.6576.9175.0975.4775.47170,400
Jun 10, 201974.1175.5174.1175.0375.03139,800
Jun 07, 201974.9076.0073.8274.0874.08170,400
Jun 06, 201974.6275.3373.7274.4974.49303,900
Jun 05, 201975.9776.3074.2274.6274.62352,800
Jun 04, 201973.5876.2373.4975.5075.50265,600
Jun 03, 201970.4773.9670.1073.2273.22232,200
May 31, 201972.1972.3869.5870.7870.78276,300
May 30, 201973.0974.2271.9472.7572.75183,800
May 29, 201972.2274.2571.5373.3073.30376,900
May 28, 201973.7874.9872.8072.8472.84210,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...