$59.40 -0.09 (%) Utah Medical Products Inc - NASDAQ

Feb. 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
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
10/31/201456.3257.1254.0856.8011,337
10/30/201454.1855.9953.1255.995,062
10/29/201453.3854.0550.8254.055,215
10/28/201450.0953.0050.0953.008,281
10/27/201450.3051.9648.6550.843,512
10/24/201451.2751.3650.0550.805,264
10/23/201450.4252.0050.0051.976,618
10/22/201450.5152.0050.0050.282,880
10/21/201450.4352.0050.0451.994,455
10/20/201450.4452.0049.9951.762,541
10/17/201452.7952.7948.3650.565,652
10/16/201450.4254.5150.0051.8410,825
10/15/201451.6754.1549.5851.414,920
10/14/201451.2152.6848.2952.6618,793
10/13/201449.0451.7548.2950.654,568
10/10/201449.0950.1648.0548.787,089
10/9/201449.5749.7449.2149.363,146
10/8/201448.8149.7547.9149.5012,217
10/7/201448.1048.5247.9047.917,272
10/6/201449.0549.0547.4348.022,805
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center