$60.17 +0.10 (%) Utah Medical Products Inc - NASDAQ

Sep. 29, 2016 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
9/28/201660.5060.9959.4560.073,793
9/27/201659.8860.0059.5059.507,012
9/26/201660.9261.7859.5359.7814,440
9/23/201661.0061.0061.0061.001,492
9/22/201659.2960.4059.2560.018,861
9/21/201659.9659.9659.9659.961,033
9/20/201659.8160.5559.8159.832,356
9/19/201659.6661.2258.2659.907,632
9/16/201659.7261.6457.2159.5623,306
9/15/201661.0661.0958.8959.5019,471
9/14/201661.6662.5561.3461.642,155
9/13/201664.2864.2862.4062.405,773
9/12/201663.5863.7963.5563.791,908
9/9/201663.2564.4563.2563.253,025
9/8/201663.0064.2663.0063.773,200
9/7/201663.5865.7163.5863.835,944
9/6/201663.8764.6963.2663.513,992
9/2/201663.8664.7763.8663.992,484
9/1/201663.1264.4363.1263.501,398
8/31/201664.1864.8663.0063.019,349
8/30/201664.0565.0863.8164.106,606
8/29/201663.9465.9063.9064.2017,232
8/26/201664.5465.4963.7163.794,804
8/25/201664.2064.6463.3564.643,887
8/24/201663.4163.9763.2663.352,051
8/23/201663.6063.6063.1963.603,340
8/22/201663.1563.6363.1563.482,874
8/19/201663.4363.6263.2763.284,740
8/18/201662.7463.6262.7463.624,125
8/17/201663.6163.6162.4062.631,624
8/16/201663.5064.2762.4262.6818,740
8/15/201663.9264.2263.5263.894,425
8/12/201664.1364.1363.5863.681,884
8/11/201664.0364.6263.5764.325,028
8/10/201664.2364.4863.4963.976,012
8/9/201664.2864.7464.1064.3917,318
8/8/201664.8864.8864.1364.131,467
8/5/201664.2264.7064.0664.504,253
8/4/201664.8664.8664.0764.381,883
8/3/201664.8064.9264.0664.253,457
8/2/201664.7465.1064.6964.722,909
8/1/201665.2165.3464.6164.614,392
7/29/201665.7065.7065.0465.076,383
7/28/201665.2465.9465.2465.755,519
7/27/201665.8266.4565.0065.528,615
7/26/201666.5066.7366.1766.295,862
7/25/201666.3066.3966.2266.392,713
7/22/201666.8567.4165.9966.684,874
7/21/201666.8267.3066.4266.802,515
7/20/201666.7067.0065.8266.555,400
7/19/201666.7367.3766.4066.875,612
7/18/201666.0468.3165.8066.0011,835
7/15/201667.5067.5065.9666.442,172
7/14/201668.1468.5366.3667.604,872
7/13/201666.0768.2966.0768.128,363
7/12/201665.7566.3865.6365.906,859
7/11/201665.1565.8063.1465.803,043
7/8/201664.3265.1263.7665.128,888
7/7/201663.4764.2262.8363.013,256
7/6/201662.6864.0862.6863.394,970
7/5/201662.8163.9162.8162.986,559
7/1/201662.9963.2562.0662.782,077
6/30/201662.5264.8362.5263.0011,991
6/29/201662.5164.2962.0062.3810,143
6/28/201663.4163.5062.1062.429,872
6/27/201665.0765.0762.9463.1112,600
6/24/201662.7465.8961.8565.8630,575
6/23/201664.2964.2962.3264.265,464
6/22/201663.7664.4063.5663.953,680
6/21/201664.0364.3963.5663.683,795
6/20/201663.9164.6363.5364.305,934
6/17/201664.6064.6563.5364.0015,276
6/16/201665.0865.0864.1064.402,701
6/15/201664.6364.8664.3364.695,711
6/14/201664.0065.3464.0064.635,298
6/13/201664.0064.5363.5763.905,851
6/10/201665.1065.3963.6664.0011,759
6/9/201664.7265.2764.5765.264,775
6/8/201664.7865.7264.7865.0912,215
6/7/201665.0265.9064.6664.808,292
6/6/201665.2366.0864.3665.379,164
6/3/201665.4265.4264.8165.303,829
6/2/201665.0466.8964.5965.6815,995
6/1/201664.7765.7964.6765.497,767
5/31/201665.2965.4464.0165.447,696
5/27/201665.3766.0065.0065.604,389
5/26/201665.9865.9965.0065.487,263
5/25/201665.0866.8465.0865.803,854
5/24/201664.9565.6464.5065.406,707
5/23/201664.8765.5464.5565.274,414
5/20/201664.1667.0964.1665.004,630
5/19/201664.1065.2863.6563.904,286
5/18/201664.3466.1763.5364.705,580
5/17/201664.9165.3063.6263.644,834
5/16/201665.0565.8564.2265.536,797
5/13/201666.2066.2064.5765.095,003
5/12/201666.3866.4766.2266.221,521
5/11/201666.3567.9566.1466.1813,689
5/10/201667.6867.7266.2166.4911,168
5/9/201665.3768.9064.6665.9415,932
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center