$54.16 -1.22 (%) Utah Medical Products Inc - NASDAQ

Jul. 29, 2015 | 10:58 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
7/28/201557.8157.8153.8555.387,155
7/27/201556.4157.1056.0156.514,952
7/24/201557.3057.4556.0056.413,573
7/23/201557.7158.8857.3057.301,617
7/22/201558.4858.4858.3058.30655
7/21/201559.1059.1058.2258.231,388
7/20/201558.7460.2557.9659.305,269
7/17/201557.7358.7457.7358.492,608
7/16/201557.0258.7456.0057.523,248
7/15/201558.1958.7053.3357.0418,232
7/14/201561.4861.4858.0258.6311,782
7/13/201559.3461.4759.0059.594,450
7/10/201557.5559.5857.5559.581,658
7/9/201560.8360.8358.3659.014,028
7/8/201559.8061.4359.0059.652,076
7/7/201558.2560.5058.2559.844,864
7/6/201559.1660.0059.1659.333,222
7/2/201559.9059.9058.8359.521,563
7/1/201560.0060.0059.2659.724,285
6/30/201559.1660.0059.1659.633,218
6/29/201559.7059.7058.7158.715,383
6/26/201559.1860.0058.1059.9919,207
6/25/201558.3958.9558.1058.875,103
6/24/201558.5759.2558.0058.008,100
6/23/201558.2059.0058.0558.573,991
6/22/201558.0659.1157.7558.155,107
6/19/201558.0559.4557.6059.0110,476
6/18/201557.0058.9557.0058.954,187
6/17/201557.0057.3057.0057.301,483
6/16/201556.9457.2356.2456.742,455
6/15/201556.5058.3456.1456.573,447
6/12/201556.8257.9156.3357.504,038
6/11/201557.8357.8355.2056.652,503
6/10/201556.4556.4555.7055.991,617
6/9/201555.6555.6554.5454.54740
6/8/201554.7455.7254.7054.755,540
6/5/201554.6854.6854.6854.68640
6/4/201554.0054.7853.9954.003,005
6/3/201554.8054.8354.0354.832,170
6/2/201554.7354.7653.9654.362,729
6/1/201554.5054.8753.8654.513,859
5/29/201553.3054.8753.3054.732,415
5/28/201554.8854.8853.0353.712,971
5/27/201554.4954.8854.4954.881,181
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!