The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

USANA Health Sciences

  • USNA
  • NYSE
  • Consumer Products
  • Latest 107.72
  • Currency US$
  • Change 0.47
  • Percent Change 0.438 %
  • Volume 91,210
  • Fri Nov 21, 2014 04:02 PM EST NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 107.72 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 108.74 106.95 108.33 107.72 91,210
Nov 20 108.28 105.90 105.90 107.25 109,449
Nov 19 108.23 105.49 107.20 105.88 145,020
Nov 18 109.07 107.07 108.73 107.43 83,010
Nov 17 111.29 108.01 109.95 108.26 86,146
Nov 14 111.29 109.58 110.40 110.45 54,437
Nov 13 112.73 110.20 111.76 110.66 60,927
Nov 12 111.33 109.45 110.65 110.78 87,681
Nov 11 112.84 110.15 112.84 110.52 91,273
Nov 10 113.70 108.19 108.66 112.20 124,493
Nov 7 113.00 108.07 113.00 109.05 214,332
Nov 6 114.21 111.53 112.92 112.77 127,303
Nov 5 118.30 112.12 118.04 112.41 192,151
Nov 4 118.84 114.21 114.90 118.18 177,458
Nov 3 115.79 112.90 114.08 115.22 207,750
Oct 31 114.95 110.98 111.00 113.98 244,440
Oct 30 110.95 103.35 105.00 110.24 497,588
Oct 29 116.20 89.01 90.00 107.52 1,125,302
Oct 28 88.25 84.40 85.00 87.85 155,761
Oct 27 85.63 84.38 84.74 84.99 144,523
Oct 24 85.81 84.72 85.25 85.72 122,674
Oct 23 86.00 82.58 84.98 85.32 221,285
Oct 22 88.71 85.42 86.00 86.34 280,733
Oct 21 86.30 82.23 82.88 85.98 159,999
Oct 20 82.92 80.70 81.51 82.71 116,173
Oct 17 81.99 79.77 81.01 80.36 236,187
Oct 16 81.90 79.74 80.87 80.04 112,837
Oct 15 81.96 79.38 80.37 81.46 134,418
Oct 14 81.35 78.97 79.50 80.60 133,927
Oct 13 79.45 76.80 78.06 79.03 103,731
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.