$65.60 0.00 (%) Utah Medical Products Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
5/27/201665.3766.0065.0065.604,389
5/26/201665.9865.9965.0065.487,263
5/25/201665.0866.8465.0865.803,854
5/24/201664.9565.6464.5065.406,707
5/23/201664.8765.5464.5565.274,414
5/20/201664.1667.0964.1665.004,630
5/19/201664.1065.2863.6563.904,286
5/18/201664.3466.1763.5364.705,580
5/17/201664.9165.3063.6263.644,834
5/16/201665.0565.8564.2265.536,797
5/13/201666.2066.2064.5765.095,003
5/12/201666.3866.4766.2266.221,521
5/11/201666.3567.9566.1466.1813,689
5/10/201667.6867.7266.2166.4911,168
5/9/201665.3768.9064.6665.9415,932
5/6/201666.0266.3365.0465.3025,894
5/5/201665.4567.5065.4566.8927,352
5/4/201664.5165.9964.3465.7812,107
5/3/201666.6466.6465.5065.8218,133
5/2/201667.3367.3366.2166.866,286
4/29/201665.0767.9064.7666.9054,331
4/28/201663.4765.4063.4765.2622,777
4/27/201663.1064.0162.6963.7916,150
4/26/201662.4563.7762.1863.3425,817
4/25/201662.9062.9061.5262.6422,652
4/22/201663.9063.9062.4063.2425,025
4/21/201664.8666.7063.1063.8033,026
4/20/201663.0566.0062.1565.0058,981
4/19/201663.3364.4862.8063.2825,971
4/18/201662.6264.2662.6263.0120,527
4/15/201662.3863.5062.3862.563,992
4/14/201662.6162.8662.0562.805,307
4/13/201663.2564.9962.1462.6019,009
4/12/201663.4763.4961.0263.491,394
4/11/201663.8564.2961.8063.326,660
4/8/201664.1264.9463.7864.798,606
4/7/201663.7464.0462.5263.565,299
4/6/201662.7364.4562.5064.3910,937
4/5/201662.6263.6062.0662.756,133
4/4/201662.0162.8662.0062.8613,534
4/1/201662.1162.6461.0162.318,434
3/31/201661.2562.7761.2562.5421,692
3/30/201661.4862.8160.6862.3522,811
3/29/201661.7261.7260.0561.0136,130
3/28/201661.6962.4861.2762.0235,014
3/24/201660.5061.6558.5461.3430,287
3/23/201661.2561.2560.5360.674,171
3/22/201662.0062.0161.5161.809,445
3/21/201662.4062.4061.8462.005,788
3/18/201661.9063.6161.4762.1433,687
3/17/201663.4063.4060.0361.3936,160
3/16/201660.2563.4860.2562.7644,505
3/15/201661.0461.9360.8460.867,476
3/14/201661.5062.0061.4861.834,205
3/11/201661.3861.3960.7061.2915,825
3/10/201660.6561.6060.6460.999,625
3/9/201660.5061.8959.8360.8623,301
3/8/201661.3261.8060.5160.6013,058
3/7/201659.7761.8859.7761.7812,122
3/4/201659.9060.3059.0060.043,632
3/3/201659.6960.0059.4859.995,720
3/2/201658.1559.3458.0959.1021,393
3/1/201659.4559.5057.4258.1235,297
2/29/201660.0060.2058.8959.2516,265
2/26/201658.2260.5958.2259.9821,164
2/25/201658.8058.8057.2157.7024,774
2/24/201657.5059.6557.5059.0018,412
2/23/201660.7060.7057.3957.7027,941
2/22/201657.9561.2157.9560.5034,815
2/19/201657.8658.3056.8658.065,472
2/18/201657.6258.3557.3857.764,100
2/17/201657.4258.3556.9458.145,971
2/16/201658.4658.4656.5057.566,043
2/12/201659.1359.2857.5058.074,311
2/11/201656.4759.2155.2558.584,888
2/10/201655.8157.9954.2057.5211,029
2/9/201656.7356.7354.2855.511,907
2/8/201655.7057.7754.6356.005,721
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center