| USANA HEALTH SC Add to My Watchlist | (NSDQ: USNA) |
| USANA Health | 25.94 | -0.13 (-0.50%) | 71,324 |
| Historical Data for USNA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.49 | 26.68 | 25.59 | 71,324 | 25.94 | -0.13 -0.50% |
| 02/08/10 | 26.15 | 26.50 | 25.66 | 33,589 | 26.07 | -0.18 -0.69% |
| 02/05/10 | 26.27 | 26.29 | 25.25 | 43,412 | 26.25 | -0.62 -2.31% |
| 02/04/10 | 28.08 | 28.35 | 26.69 | 50,994 | 26.87 | -1.32 -4.68% |
| 02/03/10 | 28.50 | 28.58 | 27.15 | 70,602 | 28.19 | -0.33 -1.16% |
| 02/02/10 | 28.17 | 28.81 | 28.11 | 26,774 | 28.52 | +0.30 +1.06% |
| 02/01/10 | 28.43 | 28.55 | 27.60 | 26,478 | 28.22 | -0.20 -0.70% |
| 01/29/10 | 29.00 | 29.27 | 28.35 | 13,884 | 28.42 | -0.58 -2.00% |
| 01/28/10 | 29.81 | 29.81 | 28.79 | 11,822 | 29.00 | -0.80 -2.68% |
| 01/27/10 | 29.45 | 30.16 | 29.00 | 28,428 | 29.80 | +0.30 +1.02% |
| 01/26/10 | 29.85 | 30.43 | 29.50 | 26,836 | 29.50 | -0.36 -1.21% |
| 01/25/10 | 30.00 | 30.26 | 29.68 | 18,681 | 29.86 | +0.08 +0.27% |
| 01/22/10 | 29.83 | 30.43 | 29.49 | 14,387 | 29.78 | +0.08 +0.27% |
| 01/21/10 | 30.61 | 30.69 | 29.62 | 33,708 | 29.70 | -1.26 -4.07% |
| 01/20/10 | 31.53 | 31.53 | 30.52 | 20,945 | 30.96 | -0.90 -2.82% |
| 01/19/10 | 31.17 | 31.87 | 31.07 | 19,554 | 31.86 | +0.73 +2.35% |
| 01/18/10 | 31.13 | 31.13 | 31.13 | 0 | 31.13 | 0.00 0.00% |
| 01/15/10 | 32.25 | 32.25 | 31.01 | 37,629 | 31.13 | -0.96 -2.99% |
| 01/14/10 | 31.55 | 32.35 | 31.42 | 21,946 | 32.09 | +0.35 +1.10% |
| 01/13/10 | 31.56 | 31.98 | 31.20 | 21,601 | 31.74 | -0.09 -0.28% |
| 01/12/10 | 31.16 | 31.88 | 31.16 | 28,626 | 31.83 | +0.36 +1.14% |
| 01/11/10 | 31.70 | 31.91 | 31.15 | 15,471 | 31.47 | -0.17 -0.54% |
| 01/08/10 | 31.77 | 32.33 | 31.09 | 39,840 | 31.64 | -0.32 -1.00% |
| 01/07/10 | 31.41 | 32.06 | 30.54 | 41,986 | 31.96 | +0.44 +1.40% |
| 01/06/10 | 31.82 | 32.28 | 31.09 | 15,485 | 31.52 | -0.43 -1.35% |
| 01/05/10 | 32.33 | 32.84 | 31.71 | 23,897 | 31.95 | -0.50 -1.54% |
| 01/04/10 | 32.16 | 32.69 | 31.56 | 42,673 | 32.45 | +0.55 +1.72% |
| 01/01/10 | 31.90 | 31.90 | 31.90 | 0 | 31.90 | 0.00 0.00% |
| 12/31/09 | 32.19 | 32.47 | 31.80 | 11,368 | 31.90 | -0.32 -0.99% |
| 12/30/09 | 32.06 | 32.30 | 31.83 | 17,932 | 32.22 | -0.08 -0.25% |
| 12/29/09 | 32.77 | 32.77 | 32.17 | 10,892 | 32.30 | -0.30 -0.92% |
| 12/28/09 | 32.87 | 32.88 | 32.25 | 16,910 | 32.60 | -0.04 -0.12% |
| 12/25/09 | 32.36 | 32.78 | 32.36 | 3,084 | 32.64 | 0.00 0.00% |
| 12/24/09 | 32.36 | 32.78 | 32.36 | 3,084 | 32.64 | +0.30 +0.93% |
| 12/23/09 | 31.88 | 32.45 | 31.88 | 10,554 | 32.34 | +0.65 +2.05% |
| 12/22/09 | 32.06 | 32.12 | 31.31 | 21,576 | 31.69 | -0.41 -1.28% |
| 12/21/09 | 32.02 | 32.50 | 31.70 | 22,709 | 32.10 | +0.14 +0.44% |
| 12/18/09 | 31.88 | 31.96 | 31.33 | 45,486 | 31.96 | +0.39 +1.24% |
| 12/17/09 | 31.53 | 31.93 | 31.23 | 13,976 | 31.57 | -0.01 -0.03% |
| 12/16/09 | 31.61 | 31.99 | 31.09 | 13,638 | 31.58 | +0.06 +0.19% |
| 12/15/09 | 31.75 | 32.05 | 31.52 | 15,731 | 31.52 | -0.45 -1.41% |
| 12/14/09 | 31.20 | 32.20 | 31.20 | 27,385 | 31.97 | +0.82 +2.63% |
| 12/11/09 | 30.77 | 31.20 | 30.68 | 12,432 | 31.15 | +0.59 +1.93% |
| 12/10/09 | 31.34 | 31.42 | 30.46 | 13,161 | 30.56 | -0.60 -1.93% |
| 12/09/09 | 31.20 | 31.48 | 31.00 | 24,493 | 31.16 | -0.44 -1.39% |
| 12/08/09 | 31.83 | 31.96 | 31.11 | 15,784 | 31.60 | -0.36 -1.13% |
| 12/07/09 | 31.78 | 31.98 | 31.18 | 18,843 | 31.96 | +0.27 +0.85% |
| 12/04/09 | 31.50 | 32.45 | 31.20 | 36,698 | 31.69 | +0.52 +1.67% |
| 12/03/09 | 32.08 | 32.30 | 30.72 | 46,231 | 31.17 | -0.73 -2.29% |
| 12/02/09 | 32.53 | 32.60 | 31.69 | 39,010 | 31.90 | -0.71 -2.18% |
| \/ Download Data To Spreadsheet | ||||||
