$54.00 -0.17 (%) Utah Medical Products Inc - NASDAQ

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
5/26/201554.4656.0054.0054.002,763
5/22/201554.6056.0054.1254.174,370
5/21/201554.3259.0954.2755.703,014
5/20/201556.0056.0155.0055.212,425
5/19/201555.0155.5654.7755.003,971
5/18/201554.3255.4854.2855.474,956
5/15/201555.0055.0053.9554.552,173
5/14/201554.3054.9453.7554.942,719
5/13/201554.4754.5153.7554.113,833
5/12/201554.0054.4854.0054.481,799
5/11/201554.6755.3654.6755.361,989
5/8/201555.2455.9755.2455.923,090
5/7/201553.4254.9953.4254.762,662
5/6/201553.0053.9851.6953.6010,778
5/5/201553.7553.8452.6552.653,834
5/4/201553.7554.7553.6853.964,985
5/1/201553.6454.6053.6253.934,700
4/30/201556.2156.2153.6353.915,753
4/29/201556.6556.6556.1756.171,619
4/28/201557.9357.9356.4857.502,384
4/27/201556.7857.4256.7857.073,577
4/24/201557.1557.2056.8257.202,912
4/23/201556.4058.2956.3057.204,875
4/22/201554.4156.0054.4156.002,885
4/21/201554.5755.1053.3955.101,439
4/20/201554.1755.9853.5454.976,662
4/17/201556.2157.1553.2053.7619,914
4/16/201559.4059.4056.1157.0016,283
4/15/201559.2059.3859.0059.202,234
4/14/201558.9859.1858.9859.181,269
4/13/201559.0559.1958.6358.631,893
4/10/201558.5559.0058.2058.802,123
4/9/201558.3558.5258.1458.402,081
4/8/201559.4759.5458.0658.333,769
4/7/201558.1259.0958.1258.714,364
4/6/201558.3061.1958.1659.056,055
4/2/201558.0559.0057.5158.304,505
4/1/201559.0159.0157.3558.007,286
3/31/201557.7261.4457.0759.8611,177
3/30/201559.1759.9557.0258.409,533
3/27/201558.9360.6057.5359.743,074
3/26/201560.3660.3658.9059.032,345
3/25/201558.5261.6557.9958.329,583
3/24/201562.4862.4859.7159.715,819
3/23/201562.6962.6959.5060.2711,526
3/20/201559.6963.9857.7562.6939,016
3/19/201557.7559.6957.7559.692,850
3/18/201559.1159.1159.1159.11921
3/17/201559.4460.0059.0659.605,533
3/16/201559.5059.9059.5059.901,399
3/13/201560.0060.0057.3959.002,329
3/12/201559.3360.0058.9059.953,024
3/11/201558.4659.6358.4658.642,973
3/10/201558.9560.4757.1259.562,931
3/9/201559.6560.1359.3560.005,253
3/6/201559.9660.5259.5059.527,666
3/5/201560.2360.7659.6260.087,556
3/4/201559.6660.7759.6660.77785
3/3/201559.9060.7759.5659.844,098
3/2/201559.5059.5057.9059.492,140
2/27/201560.7760.7759.3659.402,871
2/26/201558.0060.5157.1059.497,291
2/25/201559.0860.2457.4657.46879
2/24/201558.2159.7358.2159.731,088
2/23/201557.3659.7657.3659.161,675
2/20/201559.2559.2556.5258.565,065
2/19/201558.4959.3758.3458.992,929
2/18/201557.8860.3456.3458.9111,554
2/17/201558.5058.5056.3358.001,748
2/13/201558.4258.4957.2158.022,988
2/12/201556.0359.1756.0358.423,046
2/11/201558.6058.7056.8357.602,514
2/10/201558.7059.6556.8758.102,628
2/9/201557.2558.6556.2057.886,794
2/6/201558.0058.9256.8657.5525,169
2/5/201556.4856.9054.8256.393,887
2/4/201557.6359.3754.1854.6117,468
2/3/201557.6558.2657.1658.252,921
2/2/201557.3957.5354.4256.7212,966
1/30/201558.8959.8556.1356.699,962
1/29/201559.6859.6856.1158.8524,752
1/28/201559.1060.4058.4059.5124,836
1/27/201559.1659.1658.0158.222,445
1/26/201558.9959.4358.1959.2915,398
1/23/201557.9960.5057.7058.3113,455
1/22/201559.3059.3056.9858.2713,630
1/21/201558.4559.9957.0158.707,832
1/20/201559.9060.5058.0558.4610,901
1/16/201557.8460.8057.8460.682,774
1/15/201557.8459.1556.4058.055,866
1/14/201559.5059.9957.2158.4520,008
1/13/201558.5260.8957.9859.347,886
1/12/201558.0059.4358.0059.432,606
1/9/201558.9759.4556.4258.435,657
1/8/201557.9659.3957.9559.393,489
1/7/201557.9957.9955.7257.902,144
1/6/201557.2157.2154.1556.143,558
1/5/201557.4057.4057.4057.401,302
1/2/201560.1460.1457.1157.884,559
12/31/201459.5061.0059.5060.054,497
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center