Utah Medical Products Inc $50.50

down 0.00


25/7/2014 04:00 PM  |  NASDAQ : UTMD  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
7/25/201450.5050.5050.4150.504,861
7/24/201451.2951.2950.2651.014,793
7/23/201449.3651.7349.3651.088,106
7/22/201449.9850.3948.8549.637,764
7/21/201448.7049.3248.3548.8812,219
7/18/201447.9049.0447.9048.5610,728
7/17/201448.9249.8448.5148.516,573
7/16/201449.0249.2748.7249.094,583
7/15/201449.6250.1947.5048.8510,805
7/14/201449.9549.9548.5949.583,378
7/11/201450.0150.0149.1749.522,900
7/10/201450.4150.6349.8450.023,397
7/9/201450.3851.0550.3851.05943
7/8/201450.5252.0050.5251.016,362
7/7/201452.1052.1051.1851.514,327
7/3/201452.1052.1051.6752.072,464
7/2/201452.9552.9551.7252.064,838
7/1/201452.9552.9551.6152.269,146
6/30/201451.5152.7650.7251.444,901
6/27/201452.0553.5051.7352.3249,491
6/26/201452.8752.8751.3652.395,009
6/25/201452.5852.6952.1252.683,848
6/24/201452.8053.7752.8053.574,051
6/23/201451.6053.0051.6053.003,461
6/20/201452.0752.4050.8251.5716,798
6/19/201452.4052.4050.9651.764,594
6/18/201450.7852.2450.7852.044,011
6/17/201452.8452.8450.4651.049,702
6/16/201452.1554.0352.1552.727,054
6/13/201452.3953.0552.1852.384,601
6/12/201452.0652.7751.9052.052,817
6/11/201451.9453.2451.9452.766,922
6/10/201449.8052.0349.8052.036,280
6/9/201451.0951.7551.0951.755,306
6/6/201451.1951.6950.4751.536,668
6/5/201450.0451.3250.0450.787,549
6/4/201450.3051.0249.5850.346,987
6/3/201451.6852.4749.0550.058,040
6/2/201454.7655.6751.3252.0420,349
5/30/201451.5355.1050.4954.8114,469
5/29/201449.4451.7248.5551.259,854
5/28/201447.6549.3047.3148.839,923
5/27/201448.0148.5647.1347.4716,397
5/23/201447.3647.7747.2147.3710,204
5/22/201447.6748.8947.1847.6613,532
5/21/201447.1848.1746.9447.6712,125
5/20/201446.6447.1944.5247.0999,052
5/19/201447.5047.5346.8047.1923,056
5/16/201447.2648.0047.2547.5524,610
5/15/201447.1148.2647.0547.3311,124
5/14/201449.3549.3547.0147.1611,487
5/13/201449.1449.9049.0549.7011,819
5/12/201450.4050.8049.8350.2426,886
5/9/201448.9750.3847.7550.385,211
5/8/201450.0050.3948.5449.1810,067
5/7/201450.6150.6950.0250.276,079
5/6/201450.6950.8849.2550.7214,340
5/5/201451.9851.9950.6351.105,216
5/2/201450.5051.9250.0150.897,383
5/1/201450.6151.2149.3650.5615,135
4/30/201452.3853.4850.7150.7912,174
4/29/201452.9653.6651.7552.283,339
4/28/201451.1653.1550.5452.7512,017
4/25/201450.8651.3150.1050.467,980
4/24/201454.3555.0849.2551.0317,073
4/23/201453.4054.6153.1353.968,883
4/22/201453.3854.2951.8453.764,541
4/21/201452.9853.9950.7653.102,872
4/17/201453.0853.8052.7152.952,362
4/16/201453.2153.3752.4053.075,012
4/15/201452.2652.9551.0052.444,997
4/14/201453.0253.0251.3052.229,886
4/11/201451.8452.6051.0152.304,274
4/10/201453.8853.8851.5952.0512,742
4/9/201452.6853.9652.6052.684,355
4/8/201451.8352.5251.7351.954,212
4/7/201451.3552.0851.2951.805,624
4/4/201456.5056.5050.7551.6415,780
4/3/201456.1156.4755.5855.743,711
4/2/201456.6857.6155.6456.114,436
4/1/201457.6558.8756.7056.716,806
3/31/201455.8658.0055.0457.8318,337
3/28/201455.2555.6054.9055.323,876
3/27/201455.5056.0854.4254.905,319
3/26/201456.1856.6655.0455.307,214
3/25/201456.9857.1455.4856.184,417
3/24/201455.6156.9255.6156.486,030
3/21/201457.2657.2655.0057.0510,295
3/20/201455.9057.4455.2457.265,032
3/19/201454.5757.4354.5755.9015,174
3/18/201455.9957.5755.8057.0010,543
3/17/201455.9556.0555.0755.817,498
3/14/201456.2756.2755.1455.776,838
3/13/201455.6056.8355.1055.427,992
3/12/201454.8955.6954.4555.576,152
3/11/201455.2055.5854.3154.644,938
3/10/201455.0755.8954.4155.317,452
3/7/201455.9455.9454.6355.503,952
3/6/201455.2856.4054.5855.5111,146
3/5/201455.9455.9454.8355.2812,577
Trading Center