$69.00 0.00 (%) Utah Medical Products Inc - NASDAQ

Dec. 9, 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
12/9/201669.2069.3868.7569.009,993
12/8/201670.5072.7068.5069.008,842
12/7/201669.5269.5268.6068.855,673
12/6/201668.9568.9568.0068.507,108
12/5/201667.7569.0067.7569.005,326
12/2/201668.1068.9267.3867.801,496
12/1/201669.7069.7067.1068.252,964
11/30/201668.5069.8567.9568.204,214
11/29/201666.7569.0066.7568.251,703
11/28/201666.0671.3066.0668.006,680
11/25/201669.6069.6069.6069.60531
11/23/201668.0069.6067.9569.601,745
11/22/201666.3068.0066.3067.608,455
11/21/201665.9566.5065.1566.501,644
11/18/201665.9566.5065.8566.1511,091
11/17/201666.0066.8065.5066.056,090
11/16/201666.2067.0065.8066.2011,521
11/15/201667.4567.5065.2066.206,726
11/14/201665.8067.4565.2067.006,477
11/11/201662.4065.0061.5065.0020,306
11/10/201662.6063.2561.1562.904,979
11/9/201658.2562.4056.7562.404,009
11/8/201657.2560.0057.0058.503,712
11/7/201660.5060.5058.1259.302,731
11/4/201659.3560.6556.3058.1011,636
11/3/201661.6061.6059.0059.203,602
11/2/201661.3062.5060.7561.405,024
11/1/201663.7563.7560.4061.2010,661
10/31/201663.6563.6560.5062.159,110
10/28/201663.4064.4062.4563.754,442
10/27/201663.4063.4061.0062.551,998
10/26/201663.8563.8563.5563.551,568
10/25/201662.8063.8562.7363.003,864
10/24/201661.8063.5061.7563.054,449
10/21/201660.4062.4059.7361.8510,140
10/20/201659.6061.0059.6060.951,583
10/19/201661.5562.0059.7059.706,340
10/18/201661.0061.6560.0061.651,525
10/17/201659.2060.8058.6560.8015,586
10/14/201658.2060.4057.6459.3019,126
10/13/201659.5059.6057.9857.988,035
10/12/201659.8059.8158.8459.274,756
10/11/201660.6661.4059.6659.669,797
10/10/201659.7962.2159.7960.5812,303
10/7/201662.4962.4959.5059.591,667
10/6/201660.3760.3759.5559.902,195
10/5/201659.7960.4759.6059.992,281
10/4/201659.4559.6259.4359.621,501
10/3/201660.5360.5459.4360.105,224
9/30/201660.4061.1259.4559.809,536
9/29/201660.1760.7460.1360.463,195
9/28/201660.5060.9959.4560.073,793
9/27/201659.8860.0059.5059.507,012
9/26/201660.9261.7859.5359.7814,440
9/23/201661.0061.0061.0061.001,492
9/22/201659.2960.4059.2560.018,861
9/21/201659.9659.9659.9659.961,033
9/20/201659.8160.5559.8159.832,356
9/19/201659.6661.2258.2659.907,632
9/16/201659.7261.6457.2159.5623,306
9/15/201661.0661.0958.8959.5019,471
9/14/201661.6662.5561.3461.642,155
9/13/201664.2864.2862.4062.405,773
9/12/201663.5863.7963.5563.791,908
9/9/201663.2564.4563.2563.253,025
9/8/201663.0064.2663.0063.773,200
9/7/201663.5865.7163.5863.835,944
9/6/201663.8764.6963.2663.513,992
9/2/201663.8664.7763.8663.992,484
9/1/201663.1264.4363.1263.501,398
8/31/201664.1864.8663.0063.019,349
8/30/201664.0565.0863.8164.106,606
8/29/201663.9465.9063.9064.2017,232
8/26/201664.5465.4963.7163.794,804
8/25/201664.2064.6463.3564.643,887
8/24/201663.4163.9763.2663.352,051
8/23/201663.6063.6063.1963.603,340
8/22/201663.1563.6363.1563.482,874
8/19/201663.4363.6263.2763.284,740
8/18/201662.7463.6262.7463.624,125
8/17/201663.6163.6162.4062.631,624
8/16/201663.5064.2762.4262.6818,740
8/15/201663.9264.2263.5263.894,425
8/12/201664.1364.1363.5863.681,884
8/11/201664.0364.6263.5764.325,028
8/10/201664.2364.4863.4963.976,012
8/9/201664.2864.7464.1064.3917,318
8/8/201664.8864.8864.1364.131,467
8/5/201664.2264.7064.0664.504,253
8/4/201664.8664.8664.0764.381,883
8/3/201664.8064.9264.0664.253,457
8/2/201664.7465.1064.6964.722,909
8/1/201665.2165.3464.6164.614,392
7/29/201665.7065.7065.0465.076,383
7/28/201665.2465.9465.2465.755,519
7/27/201665.8266.4565.0065.528,615
7/26/201666.5066.7366.1766.295,862
7/25/201666.3066.3966.2266.392,713
7/22/201666.8567.4165.9966.684,874
7/21/201666.8267.3066.4266.802,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center