$50.04 -1.72 (%) Utah Medical Products Inc - NASDAQ

Oct. 21, 2014 | 10:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UTMD historical data

Date Open High Low Close Volume
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
10/3/201448.7949.0248.7948.852,822
10/2/201448.3448.7548.3448.732,495
10/1/201448.7349.2947.3348.058,993
9/30/201448.3748.9747.5248.767,403
9/29/201447.5148.5447.5148.363,779
9/26/201448.7648.7647.5847.804,187
9/25/201449.2249.3148.7048.705,188
9/24/201449.4349.9148.8949.154,090
9/23/201450.0650.5549.2049.304,422
9/22/201450.9650.9649.7250.103,866
9/19/201451.1952.6749.6851.008,334
9/18/201451.1751.1749.2851.002,888
9/17/201450.8952.3249.8551.025,306
9/16/201450.8752.4949.6351.183,331
9/15/201450.8452.2050.8451.143,763
9/12/201450.7651.4949.7050.5319,371
9/11/201450.1350.8250.0050.703,117
9/10/201450.0050.7249.8150.444,460
9/9/201449.8350.2449.4650.164,148
9/8/201449.0450.1549.0150.153,214
9/5/201450.0250.5949.5250.2011,835
9/4/201450.4750.4750.0050.011,994
9/3/201450.9750.9750.0050.003,227
9/2/201451.9451.9450.0051.0011,653
8/29/201451.8253.3048.3452.0919,833
8/28/201452.1052.4450.6451.904,331
8/27/201451.4851.9950.4651.503,652
8/26/201450.7652.0050.4152.007,772
8/25/201450.2750.2749.9549.951,171
8/22/201450.5650.8450.5250.841,741
8/21/201451.9151.9850.3950.823,610
8/20/201451.7051.7051.4051.401,328
8/19/201452.2452.8551.7151.712,680
8/18/201452.1652.6251.0252.255,169
8/15/201452.1652.1650.9151.834,000
8/14/201452.0152.4851.2151.5112,244
8/13/201452.1052.4651.8552.203,862
8/12/201452.1253.2551.2552.1231,982
8/11/201452.0653.0450.3652.1410,641
8/8/201450.9951.1150.9850.992,174
8/7/201452.3853.0750.6851.025,074
8/6/201452.3553.5051.8653.252,982
8/5/201453.0153.6852.0752.9210,899
8/4/201453.2953.7951.5152.927,168
8/1/201452.5053.0351.4653.035,455
7/31/201451.5052.9951.5052.018,035
7/30/201450.5051.9950.5051.995,262
7/29/201450.8051.7550.8051.1912,937
7/28/201450.5052.2049.7451.126,387
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center