$52.52 +0.42 (%) Utah Medical Products Inc - NASDAQ

Sep. 2, 2015 | 11:03 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
9/1/201552.1152.6951.6552.104,275
8/31/201551.0053.9651.0053.396,413
8/28/201550.5552.9250.5552.893,211
8/27/201551.2553.4750.0550.637,389
8/26/201551.8652.0250.5950.953,449
8/25/201551.3051.6650.0050.999,771
8/24/201550.5852.0150.5851.0010,282
8/21/201552.6552.6551.6151.967,009
8/20/201554.4255.5053.1254.628,349
8/19/201557.8657.8654.7854.979,925
8/18/201554.5757.1654.5756.545,997
8/17/201551.8055.0051.6453.9018,711
8/14/201551.4951.8050.8051.643,137
8/13/201551.9552.0051.5051.802,747
8/12/201552.0052.2351.2951.299,483
8/11/201552.8952.9451.4352.0025,173
8/10/201552.5053.8852.2452.997,053
8/7/201553.8154.5552.5052.653,891
8/6/201553.9855.4052.2853.675,255
8/5/201553.9553.9553.9553.951,384
8/4/201554.4154.4153.7353.823,719
8/3/201554.1454.1453.1953.395,516
7/31/201554.1454.9053.9554.676,483
7/30/201553.5555.0853.5555.082,266
7/29/201555.4055.4053.9854.675,388
7/28/201557.8157.8153.8555.387,155
7/27/201556.4157.1056.0156.514,952
7/24/201557.3057.4556.0056.413,573
7/23/201557.7158.8857.3057.301,617
7/22/201558.4858.4858.3058.30655
7/21/201559.1059.1058.2258.231,388
7/20/201558.7460.2557.9659.305,269
7/17/201557.7358.7457.7358.492,608
7/16/201557.0258.7456.0057.523,248
7/15/201558.1958.7053.3357.0418,232
7/14/201561.4861.4858.0258.6311,782
7/13/201559.3461.4759.0059.594,450
7/10/201557.5559.5857.5559.581,658
7/9/201560.8360.8358.3659.014,028
7/8/201559.8061.4359.0059.652,076
7/7/201558.2560.5058.2559.844,864
7/6/201559.1660.0059.1659.333,222
7/2/201559.9059.9058.8359.521,563
7/1/201560.0060.0059.2659.724,285
6/30/201559.1660.0059.1659.633,218
6/29/201559.7059.7058.7158.715,383
6/26/201559.1860.0058.1059.9919,207
6/25/201558.3958.9558.1058.875,103
6/24/201558.5759.2558.0058.008,100
6/23/201558.2059.0058.0558.573,991
6/22/201558.0659.1157.7558.155,107
6/19/201558.0559.4557.6059.0110,476
6/18/201557.0058.9557.0058.954,187
6/17/201557.0057.3057.0057.301,483
6/16/201556.9457.2356.2456.742,455
6/15/201556.5058.3456.1456.573,447
6/12/201556.8257.9156.3357.504,038
6/11/201557.8357.8355.2056.652,503
6/10/201556.4556.4555.7055.991,617
6/9/201555.6555.6554.5454.54740
6/8/201554.7455.7254.7054.755,540
6/5/201554.6854.6854.6854.68640
6/4/201554.0054.7853.9954.003,005
6/3/201554.8054.8354.0354.832,170
6/2/201554.7354.7653.9654.362,729
6/1/201554.5054.8753.8654.513,859
5/29/201553.3054.8753.3054.732,415
5/28/201554.8854.8853.0353.712,971
5/27/201554.4954.8854.4954.881,181
5/26/201554.4656.0054.0054.002,763
5/22/201554.6056.0054.1254.174,370
5/21/201554.3259.0954.2755.703,014
5/20/201556.0056.0155.0055.212,425
5/19/201555.0155.5654.7755.003,971
5/18/201554.3255.4854.2855.474,956
5/15/201555.0055.0053.9554.552,173
5/14/201554.3054.9453.7554.942,719
5/13/201554.4754.5153.7554.113,833
5/12/201554.0054.4854.0054.481,799
5/11/201554.6755.3654.6755.361,989
5/8/201555.2455.9755.2455.923,090
5/7/201553.4254.9953.4254.762,662
5/6/201553.0053.9851.6953.6010,778
5/5/201553.7553.8452.6552.653,834
5/4/201553.7554.7553.6853.964,985
5/1/201553.6454.6053.6253.934,700
4/30/201556.2156.2153.6353.915,753
4/29/201556.6556.6556.1756.171,619
4/28/201557.9357.9356.4857.502,384
4/27/201556.7857.4256.7857.073,577
4/24/201557.1557.2056.8257.202,912
4/23/201556.4058.2956.3057.204,875
4/22/201554.4156.0054.4156.002,885
4/21/201554.5755.1053.3955.101,439
4/20/201554.1755.9853.5454.976,662
4/17/201556.2157.1553.2053.7619,914
4/16/201559.4059.4056.1157.0016,283
4/15/201559.2059.3859.0059.202,234
4/14/201558.9859.1858.9859.181,269
4/13/201559.0559.1958.6358.631,893
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!