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 72.91
  • Currency US$
  • Change -1.03
  • Percent Change -1.393 %
  • Volume 61,355
  • Fri Aug 29, 2014 02:25 PM EDT 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: 72.91 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 74.43 72.85 74.02 72.91 61,355
Aug 28 74.86 72.78 73.56 73.94 282,109
Aug 27 74.76 73.25 74.74 73.57 134,307
Aug 26 74.68 73.69 73.73 74.30 63,040
Aug 25 73.98 72.91 73.69 73.61 127,812
Aug 22 74.80 72.12 72.66 73.73 117,983
Aug 21 72.86 71.48 72.59 72.49 108,488
Aug 20 73.49 71.58 72.07 72.61 85,202
Aug 19 72.31 71.41 71.62 72.13 58,680
Aug 18 72.18 70.85 71.01 71.57 79,925
Aug 15 71.60 69.50 71.09 70.84 69,614
Aug 14 70.79 69.45 69.96 70.70 73,041
Aug 13 70.34 69.26 69.75 70.06 92,891
Aug 12 70.75 69.39 70.53 69.75 135,366
Aug 11 71.00 69.33 69.74 70.61 136,694
Aug 8 70.48 67.84 68.06 69.44 118,937
Aug 7 69.30 67.65 68.21 67.77 177,398
Aug 6 68.25 65.44 65.75 68.09 253,449
Aug 5 71.53 64.75 65.51 67.13 205,146
Aug 4 67.63 64.30 66.34 65.50 183,226
Aug 1 65.93 63.28 63.79 65.77 197,337
Jul 31 64.70 63.22 63.95 63.85 239,557
Jul 30 68.37 63.23 68.37 64.24 344,071
Jul 29 69.82 68.04 69.27 68.59 191,138
Jul 28 72.34 69.49 71.77 69.64 193,737
Jul 25 72.56 69.48 69.63 71.95 145,969
Jul 24 71.75 69.26 70.44 69.58 107,296
Jul 23 73.29 70.00 72.64 70.39 143,291
Jul 22 72.82 67.19 67.96 72.66 252,393
Jul 21 72.70 67.30 72.50 67.95 369,815
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.