Skip to main content

Utah Medical Prod (NQ: UTMD )

66.41 -0.37 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.15 60.81 58.88 60.18 13,037 +0.81(+1.36%)
May 30, 2017 59.60 59.60 58.57 59.38 17,157 +0.22(+0.38%)
May 26, 2017 57.32 59.82 57.02 59.15 22,381 +0.94(+1.62%)
May 25, 2017 58.39 58.84 57.81 58.21 8,654 +0.00(+0.00%)
May 24, 2017 58.03 58.75 57.54 58.21 10,486 +0.04(+0.08%)
May 23, 2017 56.96 58.57 56.73 58.17 23,543 +0.85(+1.48%)
May 22, 2017 56.82 57.63 56.29 57.32 9,947 +0.63(+1.11%)
May 19, 2017 57.27 57.72 55.61 56.69 21,279 -0.94(-1.63%)
May 18, 2017 57.76 58.66 56.73 57.63 24,318 +0.13(+0.23%)
May 17, 2017 57.00 57.94 57.00 57.50 6,881 +0.00(+0.00%)
May 16, 2017 57.90 57.99 56.73 57.50 12,306 -0.22(-0.39%)
May 15, 2017 57.41 58.08 57.27 57.72 10,854 +0.58(+1.02%)
May 12, 2017 56.42 57.32 56.20 57.14 12,713 +0.22(+0.39%)
May 11, 2017 56.51 57.05 56.42 56.91 9,752 +0.72(+1.27%)
May 10, 2017 56.73 57.32 56.15 56.20 14,748 -0.58(-1.03%)
May 09, 2017 56.87 57.32 55.88 56.78 12,847 +0.02(+0.04%)
May 08, 2017 56.64 56.96 56.47 56.76 3,259 -0.02(-0.04%)
May 05, 2017 57.18 57.32 56.69 56.78 2,601 -0.18(-0.31%)
May 04, 2017 57.18 57.36 56.51 56.96 7,358 -0.27(-0.47%)
May 03, 2017 56.33 57.50 55.76 57.23 14,117 +1.25(+2.24%)
May 02, 2017 55.12 56.67 55.12 55.97 6,749 +0.18(+0.32%)
May 01, 2017 56.86 56.86 55.79 55.79 2,909 -0.27(-0.48%)
Apr 28, 2017 56.11 56.87 55.35 56.06 4,760 -0.18(-0.32%)
Apr 27, 2017 56.24 56.82 56.02 56.24 2,787 -0.13(-0.24%)
Apr 26, 2017 55.79 56.69 55.66 56.38 11,547 +0.49(+0.88%)
Apr 25, 2017 56.82 57.09 55.63 55.88 14,486 -0.27(-0.48%)
Apr 24, 2017 56.42 56.64 56.02 56.15 4,817 +0.18(+0.32%)
Apr 21, 2017 55.53 56.42 55.53 55.97 5,238 +0.40(+0.73%)
Apr 20, 2017 55.48 55.57 55.08 55.57 7,570 +0.22(+0.40%)
Apr 19, 2017 55.30 56.06 55.21 55.35 5,038 -0.40(-0.72%)
Apr 18, 2017 54.63 55.75 54.63 55.75 4,256 +0.31(+0.57%)
Apr 17, 2017 55.19 55.61 55.08 55.44 6,825 +0.04(+0.08%)
Apr 13, 2017 55.26 55.61 55.14 55.39 4,055 -0.09(-0.16%)
Apr 12, 2017 55.48 55.70 55.08 55.48 5,077 +0.40(+0.73%)
Apr 11, 2017 53.87 55.70 53.87 55.08 3,306 +0.09(+0.16%)
Apr 10, 2017 55.17 55.35 54.63 54.99 6,667 -0.09(-0.16%)
Apr 07, 2017 54.50 55.66 54.50 55.08 32,088 +0.40(+0.74%)
Apr 06, 2017 54.58 55.17 54.54 54.67 7,519 +0.63(+1.16%)
Apr 05, 2017 54.67 55.93 53.51 54.05 13,335 -0.54(-0.98%)
Apr 04, 2017 55.57 55.66 54.25 54.58 16,095 -1.25(-2.25%)
Apr 03, 2017 55.53 56.02 54.90 55.84 4,123 +0.04(+0.08%)
Mar 31, 2017 54.99 56.42 54.99 55.79 8,798 +0.76(+1.38%)
Mar 30, 2017 54.72 55.26 54.45 55.03 5,313 -0.04(-0.08%)
Mar 29, 2017 54.94 55.28 54.09 55.08 9,071 +0.27(+0.49%)
Mar 28, 2017 54.99 55.97 54.67 54.81 7,185 -0.45(-0.81%)
Mar 27, 2017 53.82 55.44 53.82 55.26 5,216 +0.76(+1.40%)
Mar 24, 2017 52.97 54.81 52.97 54.50 6,610 +0.94(+1.76%)
Mar 23, 2017 53.06 53.55 52.39 53.55 4,090 +0.45(+0.84%)
Mar 22, 2017 54.63 54.72 52.84 53.11 10,818 -1.57(-2.87%)
Mar 21, 2017 55.12 55.12 54.18 54.67 5,297 -0.45(-0.81%)
Mar 20, 2017 54.18 55.12 54.18 55.12 4,707 +0.85(+1.57%)
Mar 17, 2017 54.09 55.66 53.24 54.27 24,459 -0.31(-0.57%)
Mar 16, 2017 55.12 55.70 53.33 54.58 24,365 -0.54(-0.97%)
Mar 15, 2017 54.94 56.11 54.36 55.12 23,209 +0.64(+1.18%)
Mar 14, 2017 54.66 55.06 53.77 54.48 6,464 -0.18(-0.33%)
Mar 13, 2017 54.44 54.88 53.95 54.66 2,558 +0.27(+0.49%)
Mar 10, 2017 53.95 54.76 53.23 54.39 11,476 +0.27(+0.49%)
Mar 09, 2017 54.54 54.78 53.95 54.13 2,851 +0.18(+0.33%)
Mar 08, 2017 53.81 54.13 53.77 53.95 3,228 +0.22(+0.41%)
Mar 07, 2017 54.21 54.21 53.41 53.72 2,199 -0.09(-0.17%)
Mar 06, 2017 53.81 53.81 53.81 53.81 1,048 -1.87(-3.36%)
Mar 03, 2017 56.04 56.09 55.51 55.69 3,985 +0.09(+0.16%)
Mar 02, 2017 56.67 56.67 55.60 55.60 4,301 -1.29(-2.27%)
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.