Skip to main content

Utah Medical Prod (NQ: UTMD )

66.78 -0.58 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 54.75 56.54 54.57 55.47 5,310 +0.49(+0.89%)
Jan 30, 2017 54.66 54.66 54.49 54.98 3,867 -0.04(-0.08%)
Jan 27, 2017 54.84 55.33 54.84 55.02 1,824 -0.62(-1.12%)
Jan 26, 2017 56.76 57.10 53.50 55.64 2,987 -1.11(-1.96%)
Jan 25, 2017 56.67 57.47 56.00 56.76 17,217 +0.18(+0.32%)
Jan 24, 2017 56.89 56.89 55.97 56.58 7,580 -0.54(-0.94%)
Jan 23, 2017 57.52 57.78 57.03 57.12 6,204 -0.67(-1.16%)
Jan 20, 2017 58.77 58.90 57.70 57.78 4,030 -1.11(-1.89%)
Jan 19, 2017 58.85 58.94 58.68 58.90 2,029 -0.67(-1.12%)
Jan 18, 2017 59.57 62.96 59.30 59.57 2,248 +0.13(+0.23%)
Jan 17, 2017 60.46 60.46 59.43 59.43 2,865 -1.11(-1.84%)
Jan 13, 2017 60.55 60.55 60.55 0 +0.00(+0.00%)
Jan 12, 2017 61.53 61.53 60.55 60.55 2,703 -0.80(-1.31%)
Jan 11, 2017 61.40 61.40 61.35 61.35 1,877 -0.85(-1.36%)
Jan 10, 2017 61.71 62.42 61.71 62.20 4,989 +0.62(+1.01%)
Jan 09, 2017 62.07 62.07 60.64 61.57 3,698 -0.22(-0.36%)
Jan 06, 2017 62.24 62.33 61.44 61.80 2,185 -0.31(-0.50%)
Jan 05, 2017 62.42 62.64 61.80 62.11 6,370 -0.76(-1.21%)
Jan 04, 2017 62.87 62.91 62.07 62.87 4,755 -0.80(-1.26%)
Jan 03, 2017 65.05 65.10 63.36 63.67 7,800 -1.20(-1.86%)
Dec 30, 2016 64.87 64.87 64.87 0 +1.03(+1.61%)
Dec 29, 2016 62.96 64.34 62.82 63.85 4,211 +1.03(+1.63%)
Dec 28, 2016 62.33 63.18 61.53 62.82 3,943 +0.36(+0.57%)
Dec 27, 2016 61.08 63.22 61.08 62.47 2,728 -0.85(-1.34%)
Dec 23, 2016 63.31 63.31 63.31 0 +0.09(+0.14%)
Dec 22, 2016 63.45 66.88 61.98 63.22 8,129 +0.00(+0.00%)
Dec 21, 2016 60.17 64.38 60.17 63.22 3,717 +1.56(+2.53%)
Dec 20, 2016 61.22 62.42 61.17 61.66 3,346 +0.98(+1.62%)
Dec 19, 2016 61.00 61.17 58.30 60.68 6,370 -0.40(-0.66%)
Dec 16, 2016 61.08 61.53 58.63 61.08 23,200 -0.09(-0.15%)
Dec 15, 2016 61.98 62.15 61.17 61.17 9,383 +0.36(+0.59%)
Dec 14, 2016 60.19 61.50 60.19 60.82 5,101 -1.06(-1.71%)
Dec 13, 2016 61.30 61.87 61.30 61.87 2,228 +0.58(+0.94%)
Dec 12, 2016 61.98 62.36 61.30 61.30 7,503 +0.00(+0.00%)
Dec 09, 2016 61.47 61.63 61.07 61.30 11,248 +0.00(+0.00%)
Dec 08, 2016 62.63 64.58 60.85 61.30 9,953 +0.13(+0.22%)
Dec 07, 2016 61.75 61.75 60.94 61.16 6,386 +0.31(+0.51%)
Dec 06, 2016 61.25 61.25 60.41 60.85 8,001 -0.44(-0.72%)
Dec 05, 2016 60.19 61.30 60.19 61.30 5,995 +1.07(+1.77%)
Dec 02, 2016 60.50 61.23 59.85 60.23 1,684 -0.40(-0.66%)
Dec 01, 2016 61.92 61.92 59.61 60.63 3,336 +0.04(+0.07%)
Nov 30, 2016 60.85 62.05 60.36 60.59 4,743 -0.04(-0.07%)
Nov 29, 2016 59.30 61.30 59.30 60.63 1,917 +0.22(+0.37%)
Nov 28, 2016 58.68 63.34 58.68 60.41 7,519 -1.42(-2.30%)
Nov 25, 2016 61.83 61.83 61.83 61.83 597 +0.00(+0.00%)
Nov 23, 2016 61.83 61.83 61.83 0 +1.78(+2.96%)
Nov 22, 2016 58.90 60.41 58.90 60.05 9,517 +0.98(+1.65%)
Nov 21, 2016 58.59 59.08 57.88 59.08 1,850 +0.31(+0.53%)
Nov 18, 2016 58.59 59.08 58.50 58.76 12,484 +0.09(+0.15%)
Nov 17, 2016 58.63 59.34 58.19 58.68 6,855 -0.13(-0.23%)
Nov 16, 2016 58.81 59.52 58.45 58.81 12,968 +0.00(+0.00%)
Nov 15, 2016 59.92 59.96 57.92 58.81 7,571 -0.71(-1.19%)
Nov 14, 2016 58.45 59.92 57.92 59.52 7,291 +1.78(+3.08%)
Nov 11, 2016 55.43 57.74 54.63 57.74 22,858 +1.87(+3.34%)
Nov 10, 2016 55.61 56.19 54.32 55.88 5,604 +0.44(+0.80%)
Nov 09, 2016 51.75 55.43 50.41 55.43 4,512 +3.46(+6.67%)
Nov 08, 2016 50.86 53.30 50.64 51.97 4,178 -0.71(-1.35%)
Nov 07, 2016 53.75 53.75 51.63 52.68 3,074 +1.07(+2.07%)
Nov 04, 2016 52.72 53.88 50.01 51.61 13,098 -0.98(-1.86%)
Nov 03, 2016 54.72 54.72 52.41 52.59 4,054 -1.95(-3.58%)
Nov 02, 2016 54.46 55.52 53.97 54.54 5,655 +0.18(+0.33%)
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.