$66.90 +1.64 (%) Utah Medical Products Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
4/29/201665.0767.9064.7666.9054,331
4/28/201663.4765.4063.4765.2622,777
4/27/201663.1064.0162.6963.7916,150
4/26/201662.4563.7762.1863.3425,817
4/25/201662.9062.9061.5262.6422,652
4/22/201663.9063.9062.4063.2425,025
4/21/201664.8666.7063.1063.8033,026
4/20/201663.0566.0062.1565.0058,981
4/19/201663.3364.4862.8063.2825,971
4/18/201662.6264.2662.6263.0120,527
4/15/201662.3863.5062.3862.563,992
4/14/201662.6162.8662.0562.805,307
4/13/201663.2564.9962.1462.6019,009
4/12/201663.4763.4961.0263.491,394
4/11/201663.8564.2961.8063.326,660
4/8/201664.1264.9463.7864.798,606
4/7/201663.7464.0462.5263.565,299
4/6/201662.7364.4562.5064.3910,937
4/5/201662.6263.6062.0662.756,133
4/4/201662.0162.8662.0062.8613,534
4/1/201662.1162.6461.0162.318,434
3/31/201661.2562.7761.2562.5421,692
3/30/201661.4862.8160.6862.3522,811
3/29/201661.7261.7260.0561.0136,130
3/28/201661.6962.4861.2762.0235,014
3/24/201660.5061.6558.5461.3430,287
3/23/201661.2561.2560.5360.674,171
3/22/201662.0062.0161.5161.809,445
3/21/201662.4062.4061.8462.005,788
3/18/201661.9063.6161.4762.1433,687
3/17/201663.4063.4060.0361.3936,160
3/16/201660.2563.4860.2562.7644,505
3/15/201661.0461.9360.8460.867,476
3/14/201661.5062.0061.4861.834,205
3/11/201661.3861.3960.7061.2915,825
3/10/201660.6561.6060.6460.999,625
3/9/201660.5061.8959.8360.8623,301
3/8/201661.3261.8060.5160.6013,058
3/7/201659.7761.8859.7761.7812,122
3/4/201659.9060.3059.0060.043,632
3/3/201659.6960.0059.4859.995,720
3/2/201658.1559.3458.0959.1021,393
3/1/201659.4559.5057.4258.1235,297
2/29/201660.0060.2058.8959.2516,265
2/26/201658.2260.5958.2259.9821,164
2/25/201658.8058.8057.2157.7024,774
2/24/201657.5059.6557.5059.0018,412
2/23/201660.7060.7057.3957.7027,941
2/22/201657.9561.2157.9560.5034,815
2/19/201657.8658.3056.8658.065,472
2/18/201657.6258.3557.3857.764,100
2/17/201657.4258.3556.9458.145,971
2/16/201658.4658.4656.5057.566,043
2/12/201659.1359.2857.5058.074,311
2/11/201656.4759.2155.2558.584,888
2/10/201655.8157.9954.2057.5211,029
2/9/201656.7356.7354.2855.511,907
2/8/201655.7057.7754.6356.005,721
2/5/201657.7858.0055.5255.529,396
2/4/201657.4458.2057.4458.132,432
2/3/201657.3458.4857.3457.733,736
2/2/201657.0457.9956.0057.023,776
2/1/201656.8057.9956.1657.214,576
1/29/201656.5557.3055.5356.3711,078
1/28/201656.0058.0555.6256.7054,314
1/27/201656.0056.8054.9355.6022,837
1/26/201656.0557.0354.6855.7017,864
1/25/201658.2559.0155.6555.6536,326
1/22/201657.1459.1457.0058.6926,932
1/21/201659.0059.0055.5256.4215,617
1/20/201658.8659.0057.1058.8914,641
1/19/201658.0059.6057.8558.3032,539
1/15/201657.7258.2857.0058.139,932
1/14/201658.4059.0458.2658.859,719
1/13/201657.5658.8257.4958.2319,128
1/12/201658.3758.3757.5557.727,461
1/11/201658.4259.0857.6558.3910,584
1/8/201658.0659.1157.6958.2216,929
1/7/201657.5058.8057.2857.8732,964
1/6/201657.8058.5657.7658.1013,628
1/5/201657.8658.6357.5258.375,356
1/4/201658.0258.8656.6258.6639,849
12/31/201559.3659.5158.0358.5421,071
12/30/201560.5560.5558.0759.0819,018
12/29/201558.2961.2058.2959.4916,268
12/28/201559.3359.3357.2057.9616,139
12/24/201558.5560.0058.0859.1018,066
12/23/201558.2659.0458.1858.603,689
12/22/201558.0058.5056.8658.202,537
12/21/201557.7058.5457.5057.595,126
12/18/201556.7259.0056.2258.1526,425
12/17/201557.2957.8556.9056.953,207
12/16/201556.2357.2553.7056.906,834
12/15/201555.3157.8255.3156.404,610
12/14/201556.1756.8154.4356.056,034
12/11/201556.5058.0556.0456.0712,894
12/10/201555.6857.5055.6856.9914,667
12/9/201555.5056.1554.7256.1514,422
12/8/201557.4457.5255.5756.0015,452
12/7/201557.6757.6957.1057.556,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center