Usana Health Sciences Inc (NY: USNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	20.50	20.89	20.25	20.85	452,116	+0.41(+1.98%)
Apr 27, 2012	20.18	20.52	20.02	20.45	187,154	+0.26(+1.29%)
Apr 26, 2012	20.25	20.53	20.00	20.18	282,090	-0.32(-1.54%)
Apr 25, 2012	20.00	21.07	19.25	20.50	586,392	+2.10(+11.41%)
Apr 24, 2012	18.27	18.64	18.15	18.40	126,070	+0.04(+0.22%)
Apr 23, 2012	18.30	18.45	18.09	18.36	67,690	-0.30(-1.61%)
Apr 20, 2012	18.55	18.75	18.45	18.66	88,202	+0.26(+1.41%)
Apr 19, 2012	18.79	18.83	18.10	18.40	114,066	-0.41(-2.15%)
Apr 18, 2012	18.81	18.97	18.66	18.80	209,058	-0.12(-0.61%)
Apr 17, 2012	18.34	19.15	18.34	18.92	76,050	+0.67(+3.64%)
Apr 16, 2012	18.05	18.41	17.92	18.25	101,534	+0.25(+1.42%)
Apr 13, 2012	18.20	18.34	18.00	18.00	47,578	-0.23(-1.29%)
Apr 12, 2012	18.13	18.44	18.13	18.23	59,116	+0.10(+0.55%)
Apr 11, 2012	18.20	18.45	17.89	18.14	50,636	-0.02(-0.11%)
Apr 10, 2012	18.16	18.46	17.88	18.16	57,988	+0.05(+0.25%)
Apr 09, 2012	18.05	18.24	17.99	18.11	79,284	-0.24(-1.31%)
Apr 05, 2012	18.21	18.41	18.14	18.35	111,404	+0.03(+0.16%)
Apr 04, 2012	18.25	18.34	17.90	18.32	121,876	-0.00(-0.03%)
Apr 03, 2012	18.98	19.09	18.29	18.32	124,394	-0.72(-3.78%)
Apr 02, 2012	18.66	19.11	18.66	19.05	143,102	+0.38(+2.04%)
Mar 30, 2012	18.91	18.91	18.61	18.66	45,836	-0.06(-0.32%)
Mar 29, 2012	18.34	18.77	18.27	18.73	91,676	+0.25(+1.33%)
Mar 28, 2012	18.49	18.61	18.11	18.48	140,862	-0.04(-0.19%)
Mar 27, 2012	18.75	18.84	18.45	18.52	89,850	-0.24(-1.28%)
Mar 26, 2012	18.46	18.80	18.29	18.75	62,018	+0.35(+1.90%)
Mar 23, 2012	17.93	18.41	17.91	18.41	56,848	+0.44(+2.45%)
Mar 22, 2012	18.11	18.31	17.61	17.96	68,354	-0.32(-1.78%)
Mar 21, 2012	18.37	18.38	18.09	18.29	63,248	+0.04(+0.19%)
Mar 20, 2012	18.34	18.48	18.23	18.25	69,218	-0.13(-0.71%)
Mar 19, 2012	18.15	18.60	18.15	18.39	66,606	+0.20(+1.10%)
Mar 16, 2012	18.30	18.30	17.84	18.18	98,970	-0.12(-0.63%)
Mar 15, 2012	18.55	18.64	18.14	18.30	74,360	-0.25(-1.35%)
Mar 14, 2012	18.91	19.02	18.49	18.55	88,318	-0.56(-2.93%)
Mar 13, 2012	18.82	19.12	18.57	19.11	76,812	+0.46(+2.47%)
Mar 12, 2012	18.87	18.87	18.43	18.65	86,896	-0.20(-1.03%)
Mar 09, 2012	17.98	18.96	17.96	18.84	94,224	+0.88(+4.90%)
Mar 08, 2012	17.76	18.02	17.64	17.96	71,120	+0.30(+1.70%)
Mar 07, 2012	18.03	18.11	17.55	17.66	169,974	-0.30(-1.70%)
Mar 06, 2012	18.34	18.71	17.61	17.97	108,552	-0.59(-3.15%)
Mar 05, 2012	18.11	18.66	18.11	18.55	53,458	+0.41(+2.26%)
Mar 02, 2012	18.51	18.57	18.06	18.14	110,970	-0.43(-2.29%)
Mar 01, 2012	18.60	18.77	18.45	18.57	160,506	+0.02(+0.11%)
Feb 29, 2012	19.02	19.25	18.54	18.55	82,636	-0.45(-2.34%)
Feb 28, 2012	19.14	19.18	18.84	19.00	170,758	-0.15(-0.81%)
Feb 27, 2012	19.12	19.18	18.98	19.15	93,706	-0.07(-0.36%)
Feb 24, 2012	19.21	19.25	19.07	19.22	69,800	+0.00(+0.03%)
Feb 23, 2012	19.11	19.25	18.98	19.21	50,212	+0.16(+0.87%)
Feb 22, 2012	19.05	19.48	19.00	19.05	93,850	-0.04(-0.24%)
Feb 21, 2012	19.00	19.41	18.73	19.09	143,352	+0.08(+0.45%)
Feb 17, 2012	19.05	19.16	18.91	19.01	79,788	-0.08(-0.45%)
Feb 16, 2012	18.51	19.14	18.50	19.09	148,140	+0.56(+3.05%)
Feb 15, 2012	18.70	18.72	18.43	18.53	126,190	-0.10(-0.54%)
Feb 14, 2012	19.08	19.10	18.56	18.63	305,508	-0.48(-2.51%)
Feb 13, 2012	18.89	19.44	18.75	19.11	207,036	+0.39(+2.11%)
Feb 10, 2012	18.70	18.82	18.48	18.71	185,812	-0.14(-0.74%)
Feb 09, 2012	18.50	18.90	18.20	18.86	346,262	+0.36(+1.92%)
Feb 08, 2012	17.50	18.50	17.45	18.50	292,068	+0.59(+3.29%)
Feb 07, 2012	17.95	18.25	17.90	17.91	151,402	-0.07(-0.42%)
Feb 06, 2012	17.88	18.07	17.84	17.98	77,134	+0.10(+0.56%)
Feb 03, 2012	18.00	18.12	17.82	17.89	173,176	+0.01(+0.06%)
Feb 02, 2012	17.61	17.89	17.55	17.88	82,434	+0.30(+1.71%)
Feb 01, 2012	17.45	17.60	16.87	17.57	272,942	+0.18(+1.06%)
Jan 31, 2012	17.46	17.46	17.12	17.39	124,722	-0.02(-0.11%)
Jan 30, 2012	17.36	17.48	17.22	17.41	63,780	-0.04(-0.23%)
Jan 27, 2012	17.20	17.46	17.19	17.45	92,820	+0.21(+1.22%)
Jan 26, 2012	17.05	17.27	17.00	17.24	162,022	+0.22(+1.29%)
Jan 25, 2012	16.90	17.18	16.72	17.02	97,712	+0.11(+0.62%)
Jan 24, 2012	16.61	16.96	16.55	16.91	158,302	+0.27(+1.65%)
Jan 23, 2012	16.82	16.82	16.55	16.64	94,622	-0.16(-0.92%)
Jan 20, 2012	16.64	16.89	16.63	16.80	96,442	+0.15(+0.87%)
Jan 19, 2012	16.60	16.86	16.49	16.65	98,230	+0.04(+0.24%)
Jan 18, 2012	16.36	16.64	16.34	16.61	109,506	+0.28(+1.71%)
Jan 17, 2012	16.09	16.33	16.04	16.33	110,478	+0.33(+2.06%)
Jan 13, 2012	15.68	16.02	15.59	16.00	75,324	+0.13(+0.82%)
Jan 12, 2012	15.86	15.90	15.61	15.87	75,568	+0.04(+0.25%)
Jan 11, 2012	15.66	15.87	15.60	15.83	93,176	+0.14(+0.92%)
Jan 10, 2012	15.91	16.05	15.64	15.69	125,116	-0.07(-0.48%)
Jan 09, 2012	15.60	15.89	15.41	15.76	93,608	+0.17(+1.12%)
Jan 06, 2012	15.79	15.99	15.52	15.59	166,874	-0.27(-1.70%)
Jan 05, 2012	15.72	15.96	15.69	15.86	85,056	+0.09(+0.54%)
Jan 04, 2012	15.65	16.10	15.59	15.77	160,366	+0.58(+3.85%)
Dec 30, 2011	15.28	15.28	15.15	15.19	76,598	-0.09(-0.59%)
Dec 29, 2011	15.28	15.46	15.18	15.28	112,460	+0.09(+0.59%)
Dec 28, 2011	15.35	15.35	15.06	15.19	148,618	-0.18(-1.17%)
Dec 27, 2011	15.19	15.59	15.06	15.37	169,826	+0.17(+1.12%)
Dec 23, 2011	15.34	15.39	15.11	15.20	118,610	+0.08(+0.50%)
Dec 21, 2011	14.94	15.27	14.74	15.12	107,536	+0.22(+1.51%)
Dec 20, 2011	15.01	15.25	14.50	14.89	284,134	+0.15(+1.02%)
Dec 19, 2011	15.03	15.43	14.60	14.74	157,080	-0.21(-1.40%)
Dec 16, 2011	15.28	15.45	14.84	14.96	340,160	-0.36(-2.32%)
Dec 15, 2011	14.96	15.89	14.96	15.31	231,116	+0.52(+3.48%)
Dec 14, 2011	14.89	15.04	14.77	14.79	124,254	-0.16(-1.07%)
Dec 13, 2011	15.40	15.49	14.92	14.96	125,230	-0.29(-1.90%)
Dec 12, 2011	15.61	15.61	15.09	15.24	142,072	-0.50(-3.18%)
Dec 09, 2011	15.73	15.95	15.54	15.74	105,946	+0.09(+0.61%)
Dec 08, 2011	16.20	16.20	15.63	15.65	87,076	-0.64(-3.93%)
Dec 07, 2011	16.18	16.43	15.80	16.29	66,012	+0.08(+0.49%)
Dec 06, 2011	16.31	16.54	16.20	16.21	57,234	-0.11(-0.64%)
Dec 05, 2011	16.43	16.84	16.11	16.32	155,706	+0.10(+0.62%)
Dec 02, 2011	16.48	16.48	16.04	16.21	85,226	-0.15(-0.92%)
Dec 01, 2011	16.98	17.02	16.34	16.36	156,552	-0.71(-4.13%)
Nov 30, 2011	16.80	17.09	16.19	17.07	276,968	+0.76(+4.66%)
Nov 29, 2011	16.32	16.59	16.21	16.31	81,106	-0.05(-0.28%)
Nov 28, 2011	15.88	16.55	15.88	16.36	83,506	+0.84(+5.38%)
Nov 25, 2011	15.64	15.89	15.52	15.52	33,360	-0.25(-1.55%)
Nov 23, 2011	15.98	16.12	15.56	15.77	88,428	-0.36(-2.20%)
Nov 22, 2011	16.45	16.50	16.09	16.12	107,070	-0.29(-1.74%)
Nov 21, 2011	17.00	17.09	16.35	16.41	115,930	-0.75(-4.40%)
Nov 18, 2011	17.14	17.38	17.14	17.16	66,666	+0.05(+0.29%)
Nov 17, 2011	17.29	17.45	17.04	17.11	47,476	-0.19(-1.10%)
Nov 16, 2011	17.29	17.52	17.16	17.30	78,092	-0.16(-0.94%)
Nov 15, 2011	17.09	17.58	17.01	17.46	65,332	+0.36(+2.07%)
Nov 14, 2011	17.43	17.43	16.67	17.11	135,082	-0.32(-1.86%)
Nov 11, 2011	17.00	17.55	16.93	17.43	172,458	+0.56(+3.32%)
Nov 10, 2011	17.27	17.27	16.73	16.88	109,706	-0.25(-1.49%)
Nov 09, 2011	17.50	17.50	16.93	17.13	96,874	-0.70(-3.93%)
Nov 08, 2011	17.61	17.94	17.50	17.83	115,750	+0.23(+1.34%)
Nov 07, 2011	17.38	17.59	17.20	17.59	163,070	+0.10(+0.57%)
Nov 04, 2011	17.57	17.57	17.30	17.50	124,480	-0.00(-0.03%)
Nov 03, 2011	17.28	17.52	17.02	17.50	214,924	+0.39(+2.31%)
Nov 02, 2011	17.27	17.30	16.75	17.11	143,450	+0.21(+1.24%)
Nov 01, 2011	16.65	17.34	16.63	16.89	228,520	-0.41(-2.34%)
Oct 31, 2011	17.05	17.50	17.00	17.30	156,496	-0.13(-0.75%)
Oct 28, 2011	16.88	17.50	16.62	17.43	169,454	+0.48(+2.86%)
Oct 27, 2011	16.95	17.39	16.50	16.95	317,692	+0.08(+0.47%)
Oct 26, 2011	16.00	17.10	15.61	16.86	251,728	+1.20(+7.66%)
Oct 25, 2011	15.69	15.80	15.47	15.66	152,380	-0.16(-0.98%)
Oct 24, 2011	15.46	15.99	15.46	15.82	108,912	+0.44(+2.83%)
Oct 21, 2011	15.27	15.72	14.98	15.38	182,210	+0.37(+2.46%)
Oct 20, 2011	14.93	15.13	14.48	15.02	50,608	+0.05(+0.37%)
Oct 19, 2011	15.17	15.25	14.79	14.96	77,278	-0.16(-1.06%)
Oct 18, 2011	14.77	15.30	14.59	15.12	181,012	+0.45(+3.07%)
Oct 17, 2011	15.12	15.21	14.67	14.67	84,290	-0.59(-3.83%)
Oct 14, 2011	15.24	15.36	14.87	15.26	102,160	+0.12(+0.79%)
Oct 13, 2011	15.15	15.41	14.96	15.13	147,456	-0.04(-0.30%)
Oct 12, 2011	14.44	15.55	14.44	15.18	246,982	+0.80(+5.56%)
Oct 11, 2011	14.22	14.53	14.00	14.38	158,196	+0.02(+0.10%)
Oct 10, 2011	13.89	14.37	13.89	14.37	170,436	+0.54(+3.87%)
Oct 07, 2011	14.13	14.23	13.72	13.83	105,306	-0.30(-2.16%)
Oct 06, 2011	14.33	14.37	13.95	14.13	131,968	+0.12(+0.86%)
Oct 05, 2011	13.85	14.14	13.59	14.02	205,564	+0.27(+1.96%)
Oct 04, 2011	12.87	13.80	12.85	13.74	167,528	+0.70(+5.37%)
Oct 03, 2011	13.74	13.99	12.93	13.04	280,460	-0.71(-5.13%)
Sep 30, 2011	13.80	13.99	13.71	13.75	126,728	-0.29(-2.03%)
Sep 29, 2011	14.12	14.37	13.71	14.04	80,386	+0.20(+1.41%)
Sep 28, 2011	14.05	14.17	13.77	13.84	242,076	-0.21(-1.49%)
Sep 27, 2011	13.81	14.07	13.61	14.05	227,308	+0.66(+4.89%)
Sep 26, 2011	13.04	13.43	13.00	13.39	113,728	+0.45(+3.48%)
Sep 23, 2011	12.79	13.07	12.64	12.95	125,254	+0.13(+1.05%)
Sep 22, 2011	12.98	13.13	12.61	12.81	160,188	-0.51(-3.86%)
Sep 21, 2011	13.62	13.74	13.31	13.32	105,800	-0.26(-1.88%)
Sep 20, 2011	13.78	13.81	13.54	13.58	223,784	-0.05(-0.37%)
Sep 19, 2011	13.64	13.88	13.41	13.63	75,116	-0.28(-2.01%)
Sep 16, 2011	13.72	13.98	13.72	13.91	226,042	+0.28(+2.02%)
Sep 15, 2011	13.51	13.78	13.35	13.63	106,910	+0.29(+2.17%)
Sep 14, 2011	13.38	13.57	13.18	13.35	76,128	+0.08(+0.60%)
Sep 13, 2011	13.32	13.36	12.91	13.27	138,788	+0.20(+1.49%)
Sep 12, 2011	12.80	13.36	12.80	13.07	220,830	+0.08(+0.62%)
Sep 09, 2011	12.57	13.14	12.53	12.99	143,138	+0.26(+2.00%)
Sep 08, 2011	12.99	13.07	12.59	12.73	142,750	-0.33(-2.49%)
Sep 07, 2011	12.59	13.13	12.56	13.06	119,768	+0.60(+4.77%)
Sep 06, 2011	12.18	12.66	12.10	12.46	171,326	-0.14(-1.15%)
Sep 02, 2011	12.13	12.99	12.13	12.61	216,898	+0.29(+2.35%)
Sep 01, 2011	12.89	12.90	12.05	12.32	258,056	-0.55(-4.27%)
Aug 31, 2011	13.11	13.24	12.78	12.87	191,684	-0.17(-1.30%)
Aug 30, 2011	12.91	13.19	12.78	13.04	126,074	-0.03(-0.19%)
Aug 29, 2011	13.03	13.11	12.89	13.06	182,804	+0.16(+1.28%)
Aug 26, 2011	12.34	13.11	12.19	12.90	213,354	+0.46(+3.74%)
Aug 25, 2011	12.59	12.84	12.29	12.44	172,286	-0.16(-1.27%)
Aug 24, 2011	12.68	12.85	12.34	12.60	178,066	-0.14(-1.10%)
Aug 23, 2011	12.26	12.80	12.22	12.73	362,710	+0.70(+5.82%)
Aug 22, 2011	12.16	12.26	11.88	12.04	164,492	+0.23(+1.99%)
Aug 19, 2011	11.62	12.21	11.55	11.80	160,482	+0.00(+0.00%)
Aug 18, 2011	12.29	12.52	11.69	11.80	290,378	-0.83(-6.61%)
Aug 17, 2011	12.24	12.98	12.20	12.63	338,334	+0.47(+3.91%)
Aug 16, 2011	13.38	13.41	12.15	12.16	419,682	-1.36(-10.03%)
Aug 15, 2011	13.33	13.53	13.16	13.52	160,298	+0.26(+1.96%)
Aug 12, 2011	13.44	13.60	13.10	13.26	167,322	-0.07(-0.56%)
Aug 11, 2011	12.84	13.61	12.73	13.33	208,126	+0.63(+5.00%)
Aug 10, 2011	13.16	13.27	12.60	12.70	188,738	-0.68(-5.08%)
Aug 09, 2011	13.75	13.65	12.32	13.38	470,674	+0.80(+6.36%)
Aug 08, 2011	13.75	13.96	12.57	12.57	342,164	-1.38(-9.89%)
Aug 05, 2011	13.90	14.22	13.55	13.96	233,026	+0.20(+1.42%)
Aug 04, 2011	13.85	14.36	13.71	13.76	332,880	-0.25(-1.75%)
Aug 03, 2011	13.76	14.04	13.28	14.01	243,788	+0.32(+2.30%)
Aug 02, 2011	13.97	14.34	13.52	13.69	328,294	-0.41(-2.87%)
Aug 01, 2011	13.68	14.20	13.45	14.10	485,392	+0.42(+3.07%)
Jul 29, 2011	14.04	14.25	13.64	13.68	275,812	-0.47(-3.32%)
Jul 28, 2011	14.15	14.35	13.95	14.14	449,338	+0.06(+0.46%)
Jul 27, 2011	15.57	15.63	13.75	14.08	912,546	-1.80(-11.34%)
Jul 26, 2011	15.32	16.10	15.28	15.88	352,882	+0.54(+3.55%)
Jul 25, 2011	15.55	15.81	15.25	15.34	198,046	-0.30(-1.92%)
Jul 22, 2011	15.75	15.77	15.63	15.63	98,324	-0.17(-1.08%)
Jul 21, 2011	15.78	15.91	15.70	15.80	123,372	+0.08(+0.54%)
Jul 20, 2011	15.76	15.86	15.61	15.72	202,760	-0.03(-0.19%)
Jul 19, 2011	15.67	15.89	15.67	15.75	167,614	+0.20(+1.25%)
Jul 18, 2011	15.61	15.78	15.28	15.55	224,344	-0.10(-0.64%)
Jul 15, 2011	15.92	16.14	15.55	15.65	84,932	-0.18(-1.11%)
Jul 14, 2011	16.39	16.50	15.81	15.83	86,184	-0.55(-3.36%)
Jul 13, 2011	15.66	16.48	15.66	16.38	157,442	+0.84(+5.41%)
Jul 12, 2011	15.96	16.22	15.54	15.54	101,112	-0.39(-2.45%)
Jul 11, 2011	15.66	16.07	15.64	15.93	156,518	+0.12(+0.79%)
Jul 08, 2011	16.23	16.38	15.64	15.80	284,516	-0.63(-3.83%)
Jul 07, 2011	16.34	16.48	15.79	16.43	439,042	+0.09(+0.55%)
Jul 06, 2011	16.62	16.68	16.26	16.34	212,792	-0.33(-1.98%)
Jul 05, 2011	16.75	16.84	16.29	16.68	297,336	-0.09(-0.57%)
Jul 01, 2011	15.74	16.87	15.59	16.77	508,566	+1.13(+7.23%)
Jun 30, 2011	16.88	17.22	15.41	15.64	1,313,724	+1.15(+7.90%)
Jun 29, 2011	14.24	14.60	14.18	14.49	125,030	+0.22(+1.54%)
Jun 28, 2011	14.32	14.34	14.14	14.28	60,686	+0.02(+0.11%)
Jun 27, 2011	14.22	14.38	14.16	14.26	142,334	+0.12(+0.81%)
Jun 24, 2011	14.09	14.20	13.98	14.14	266,906	+0.04(+0.28%)
Jun 23, 2011	13.74	14.25	13.59	14.11	168,036	+0.36(+2.62%)
Jun 22, 2011	13.95	13.95	13.71	13.74	152,484	-0.32(-2.24%)
Jun 21, 2011	13.95	14.11	13.85	14.06	72,334	+0.23(+1.66%)
Jun 20, 2011	13.80	13.95	13.76	13.83	124,388	-0.31(-2.19%)
Jun 17, 2011	14.17	14.59	14.11	14.14	428,616	+0.05(+0.39%)
Jun 16, 2011	13.50	14.12	13.50	14.09	226,204	+0.61(+4.49%)
Jun 15, 2011	13.50	13.57	13.41	13.48	148,796	-0.03(-0.19%)
Jun 14, 2011	13.62	13.73	13.50	13.51	168,044	-0.01(-0.11%)
Jun 13, 2011	13.48	13.64	13.40	13.52	98,970	+0.03(+0.22%)
Jun 10, 2011	13.54	13.66	13.46	13.49	194,184	-0.12(-0.88%)
Jun 09, 2011	13.66	13.80	13.52	13.61	175,412	-0.04(-0.29%)
Jun 08, 2011	13.80	14.03	13.59	13.65	53,928	-0.24(-1.73%)
Jun 07, 2011	14.02	14.22	13.89	13.89	64,972	-0.09(-0.68%)
Jun 06, 2011	14.01	14.13	13.93	13.98	238,096	+0.05(+0.39%)
Jun 03, 2011	13.89	14.09	13.50	13.93	423,630	-0.85(-5.72%)
May 24, 2011	14.88	15.14	14.72	14.78	736,888	-0.15(-1.04%)
May 23, 2011	14.68	14.99	14.50	14.93	375,816	+0.21(+1.46%)
May 20, 2011	14.99	15.05	14.61	14.71	269,774	-0.27(-1.80%)
May 19, 2011	15.27	15.27	14.69	14.98	329,806	-0.15(-0.96%)
May 18, 2011	14.54	15.62	14.54	15.13	462,838	+0.67(+4.63%)
May 17, 2011	14.49	14.54	14.29	14.46	377,066	+0.19(+1.30%)
May 16, 2011	14.24	14.49	14.01	14.28	681,398	+0.25(+1.78%)
May 13, 2011	15.75	15.75	13.94	14.03	1,609,830	-1.71(-10.90%)
May 12, 2011	15.74	16.30	15.57	15.74	365,554	+0.07(+0.45%)
May 11, 2011	16.50	16.50	15.67	15.67	1,067,096	-0.83(-5.06%)
May 10, 2011	17.82	17.82	15.30	16.50	2,392,498	-2.35(-12.46%)
May 09, 2011	18.35	18.90	18.22	18.86	110,216	+0.52(+2.84%)
May 06, 2011	18.28	18.80	17.96	18.34	63,218	+0.12(+0.63%)
May 05, 2011	18.25	18.47	17.96	18.22	83,026	-0.04(-0.22%)
May 04, 2011	17.97	18.32	17.93	18.26	117,598	+0.24(+1.33%)
May 03, 2011	18.25	18.35	18.00	18.02	61,470	-0.11(-0.58%)