$55.52 -2.61 (%) Utah Medical Products Inc - NASDAQ

Feb. 5, 2016 | 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
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
12/4/201557.4357.6757.0957.5513,026
12/3/201557.4158.0656.5056.7517,466
12/2/201557.0057.7156.7057.5210,901
12/1/201557.0057.2056.0257.2010,715
11/30/201555.9957.0055.9956.499,223
11/27/201556.3756.4955.8056.493,836
11/25/201555.8956.5355.4056.158,088
11/24/201555.5655.9953.2855.6326,405
11/23/201557.0057.2355.2555.9520,712
11/20/201558.4058.4056.1057.1113,051
11/19/201557.8158.1157.8157.902,900
11/18/201557.0658.3656.7158.0118,727
11/17/201557.2757.3955.6457.1120,363
11/16/201557.1158.8157.1157.508,615
11/13/201556.8958.8856.8957.8019,720
11/12/201556.5657.7956.5057.1520,961
11/11/201557.7058.0057.5057.504,564
11/10/201557.0058.6956.3858.0016,073
11/9/201558.3058.3056.6856.8711,311
11/6/201559.2559.7157.2058.3534,914
11/5/201560.0360.5059.2659.747,688
11/4/201560.4260.7559.6659.994,489
11/3/201557.0861.1957.0860.5733,940
11/2/201558.6060.2456.2757.9729,994
10/30/201557.5159.3756.1658.9720,281
10/29/201557.0057.0756.5857.002,085
10/28/201556.9959.0055.9958.056,662
10/27/201557.0457.5555.3456.898,286
10/26/201557.4157.9655.2957.205,715
10/23/201557.2057.9557.2057.953,066
10/22/201555.8657.0155.8057.013,380
10/21/201555.3156.7655.3155.4216,162
10/20/201554.7555.4954.7555.492,259
10/19/201554.0054.6454.0054.614,740
10/16/201554.8355.2253.5054.8018,103
10/15/201554.2654.8954.0054.888,096
10/14/201553.9854.7553.2654.208,559
10/13/201553.2554.0053.2553.702,207
10/12/201552.7153.2452.5153.242,788
10/9/201552.8253.1452.8253.14821
10/8/201553.2553.2552.8452.843,024
10/7/201553.8053.8052.8852.982,988
10/6/201553.8653.8752.7453.805,355
10/5/201552.7754.8852.7753.947,125
10/2/201552.4252.9952.4252.994,001
10/1/201553.8054.0052.7052.703,324
9/30/201553.1053.8753.1053.875,482
9/29/201551.0053.9351.0053.094,579
9/28/201553.5053.5051.5251.522,307
9/25/201553.4853.4852.2952.297,581
9/24/201552.7753.2852.3053.284,294
9/23/201552.9652.9652.7552.762,065
9/22/201552.8052.9052.7552.763,455
9/21/201554.0554.1053.4053.453,745
9/18/201552.5753.6452.3553.646,363
9/17/201552.2754.3652.1053.344,404
9/16/201550.4054.6050.4051.603,116
9/15/201552.7552.7552.7552.75625
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center