$59.74 +0.71 (%) Utah Medical Products Inc - NASDAQ

Mar. 27, 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
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
12/30/201458.0759.6156.4159.619,672
12/29/201459.6659.6657.6158.592,753
12/26/201460.1860.1856.4060.005,869
12/24/201457.0260.1357.0260.131,708
12/23/201457.5359.0056.6658.504,671
12/22/201459.5659.5655.6957.009,006
12/19/201458.3760.1057.2860.1018,831
12/18/201459.8759.8756.1058.656,031
12/17/201457.0659.3054.6859.3011,770
12/16/201455.6757.3755.6756.674,405
12/15/201454.0056.0054.0055.755,947
12/12/201455.8757.0054.9255.343,466
12/11/201457.4357.4355.0356.698,606
12/10/201458.9058.9955.0257.548,871
12/9/201455.4957.9054.7257.908,247
12/8/201454.1457.9854.1456.149,681
12/5/201452.6956.0052.3954.634,648
12/4/201453.6456.3152.5652.672,790
12/3/201453.0857.1153.0853.101,752
12/2/201455.1055.1052.4353.537,635
12/1/201457.6057.6055.0155.019,273
11/28/201458.5058.6758.0058.072,218
11/26/201458.3558.9856.5358.853,008
11/25/201458.8259.0056.9158.332,787
11/24/201457.6759.4156.6159.412,444
11/21/201458.6859.0157.5757.573,268
11/20/201457.8058.9955.6857.744,328
11/19/201458.4159.5758.3058.302,921
11/18/201459.9259.9458.7859.762,418
11/17/201459.0959.9558.9659.822,251
11/14/201457.5359.9557.5359.445,113
11/13/201459.7259.9158.3559.276,770
11/12/201459.1360.1857.5359.966,225
11/11/201458.5259.9555.5159.703,655
11/10/201457.4158.5057.0058.205,589
11/7/201459.0059.0057.6058.494,158
11/6/201456.1759.5256.1759.026,179
11/5/201456.3058.2556.3057.183,919
11/4/201456.3258.3656.2857.303,333
11/3/201457.3357.8356.7357.123,772
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center