Skip to main content

Utah Medical Prod (NQ: UTMD )

66.99 +0.21 (+0.31%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.52 57.65 56.39 57.65 8,735 -0.14(-0.24%)
May 27, 2016 57.59 57.80 57.80 57.80 4,994 +0.11(+0.18%)
May 26, 2016 58.13 58.14 57.27 57.69 8,243 -0.28(-0.49%)
May 25, 2016 57.34 58.89 57.34 57.97 4,374 +0.35(+0.61%)
May 24, 2016 57.22 57.83 56.83 57.62 7,612 +0.11(+0.20%)
May 23, 2016 57.15 57.74 56.87 57.50 5,010 +0.24(+0.42%)
May 20, 2016 56.53 59.11 56.53 57.27 5,255 +0.97(+1.72%)
May 19, 2016 56.47 57.51 56.08 56.30 4,864 -0.70(-1.24%)
May 18, 2016 56.69 58.30 55.97 57.00 6,333 +0.93(+1.67%)
May 17, 2016 57.19 57.53 56.05 56.07 5,486 -1.67(-2.88%)
May 16, 2016 57.31 58.02 56.58 57.73 7,714 +0.39(+0.68%)
May 13, 2016 58.32 58.32 56.89 57.35 5,678 -1.00(-1.71%)
May 12, 2016 58.48 58.56 58.34 58.34 1,726 +0.04(+0.06%)
May 11, 2016 58.46 59.87 58.27 58.31 15,537 -0.27(-0.47%)
May 10, 2016 59.63 59.66 58.33 58.58 12,676 +0.48(+0.83%)
May 09, 2016 57.59 60.70 56.97 58.10 18,083 +0.56(+0.98%)
May 06, 2016 58.17 58.44 57.30 57.53 29,390 -1.40(-2.38%)
May 05, 2016 57.66 59.47 57.66 58.93 31,045 +0.98(+1.69%)
May 04, 2016 56.84 58.14 56.68 57.95 13,741 -0.04(-0.06%)
May 03, 2016 58.71 58.71 57.71 57.99 20,581 -0.92(-1.56%)
May 02, 2016 59.32 59.32 58.33 58.91 7,134 -0.04(-0.06%)
Apr 29, 2016 57.33 59.82 57.06 58.94 61,667 +1.44(+2.51%)
Apr 28, 2016 55.92 57.62 55.92 57.50 25,852 +1.30(+2.30%)
Apr 27, 2016 55.59 56.39 55.23 56.20 18,330 +0.40(+0.71%)
Apr 26, 2016 55.02 56.18 54.78 55.80 29,303 +0.62(+1.12%)
Apr 25, 2016 55.42 55.42 54.20 55.19 25,710 -0.53(-0.95%)
Apr 22, 2016 56.30 56.30 54.98 55.72 28,404 -0.49(-0.88%)
Apr 21, 2016 57.14 58.76 55.59 56.21 37,485 -1.06(-1.85%)
Apr 20, 2016 55.55 58.15 54.76 57.27 66,945 +1.52(+2.72%)
Apr 19, 2016 55.80 56.81 55.32 55.75 29,477 +0.24(+0.43%)
Apr 18, 2016 55.17 56.62 55.17 55.51 23,298 +0.40(+0.72%)
Apr 15, 2016 54.96 55.95 54.96 55.12 4,531 -0.21(-0.38%)
Apr 14, 2016 55.16 55.38 54.67 55.33 6,023 +0.18(+0.32%)
Apr 13, 2016 55.73 57.26 54.75 55.15 21,575 -0.78(-1.40%)
Apr 12, 2016 55.92 55.94 53.76 55.94 1,582 +0.15(+0.27%)
Apr 11, 2016 56.25 56.64 54.45 55.79 7,559 -1.30(-2.27%)
Apr 08, 2016 56.49 57.21 56.19 57.08 9,768 +1.08(+1.94%)
Apr 07, 2016 56.15 56.42 55.08 56.00 6,014 -0.73(-1.29%)
Apr 06, 2016 55.27 56.78 55.06 56.73 12,413 +1.44(+2.61%)
Apr 05, 2016 55.17 56.03 54.68 55.28 6,961 -0.10(-0.17%)
Apr 04, 2016 54.63 55.38 54.62 55.38 15,361 +0.48(+0.88%)
Apr 01, 2016 54.72 55.19 53.75 54.90 9,572 -0.20(-0.37%)
Mar 31, 2016 53.96 55.30 53.96 55.10 24,621 +0.17(+0.30%)
Mar 30, 2016 54.17 55.34 53.46 54.93 25,891 +1.18(+2.20%)
Mar 29, 2016 54.38 54.38 52.91 53.75 41,008 -0.89(-1.63%)
Mar 28, 2016 54.35 55.04 53.98 54.64 39,742 +0.60(+1.11%)
Mar 24, 2016 53.30 54.04 54.04 54.04 34,278 +0.59(+1.10%)
Mar 23, 2016 53.96 53.96 53.33 53.45 4,734 -1.00(-1.83%)
Mar 22, 2016 54.62 54.63 54.19 54.45 10,720 -0.18(-0.32%)
Mar 21, 2016 54.97 54.97 54.48 54.62 6,569 -0.12(-0.23%)
Mar 18, 2016 54.54 56.04 54.16 54.75 38,235 +0.66(+1.22%)
Mar 17, 2016 55.86 55.86 52.89 54.09 41,042 -1.21(-2.18%)
Mar 16, 2016 53.08 55.93 53.08 55.29 50,514 +1.90(+3.56%)
Mar 15, 2016 53.55 54.33 53.37 53.39 8,521 -0.85(-1.57%)
Mar 14, 2016 53.95 54.39 53.93 54.24 4,793 +0.47(+0.88%)
Mar 11, 2016 53.85 53.86 53.25 53.77 18,038 +0.26(+0.49%)
Mar 10, 2016 53.21 54.04 53.20 53.50 10,971 +0.11(+0.21%)
Mar 09, 2016 53.07 54.29 52.49 53.39 26,560 +0.23(+0.43%)
Mar 08, 2016 53.79 54.22 53.08 53.16 14,884 -1.04(-1.91%)
Mar 07, 2016 52.43 54.29 52.43 54.20 13,817 +1.53(+2.90%)
Mar 04, 2016 52.55 52.90 51.75 52.67 4,140 +0.04(+0.08%)
Mar 03, 2016 52.36 52.64 52.18 52.63 6,520 +0.78(+1.51%)
Mar 02, 2016 51.01 52.06 50.96 51.85 24,385 +0.86(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.