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 (%)
Jun 30, 2010 18.60 18.96 18.43 18.54 4,652 -0.13(-0.72%)
Jun 29, 2010 18.60 18.94 18.60 18.68 8,640 -0.39(-2.03%)
Jun 25, 2010 18.90 20.13 18.90 19.07 456,998 +0.31(+1.63%)
Jun 24, 2010 19.19 19.60 18.76 18.76 30,507 -0.68(-3.52%)
Jun 23, 2010 19.33 19.66 19.18 19.45 7,902 +0.25(+1.28%)
Jun 22, 2010 19.55 20.01 19.20 19.20 6,494 -0.33(-1.71%)
Jun 21, 2010 20.09 20.14 19.53 19.53 4,009 -0.23(-1.17%)
Jun 18, 2010 19.68 20.12 19.58 19.77 18,714 +0.19(+0.95%)
Jun 17, 2010 19.91 19.91 19.58 19.58 3,857 -0.26(-1.31%)
Jun 16, 2010 20.21 20.21 19.79 19.84 759 -0.47(-2.31%)
Jun 15, 2010 19.65 20.41 19.65 20.31 6,870 +0.40(+2.02%)
Jun 14, 2010 20.02 20.09 19.80 19.91 6,983 +0.10(+0.53%)
Jun 11, 2010 19.80 19.80 19.46 19.80 13,265 -0.23(-1.13%)
Jun 10, 2010 19.76 20.24 19.27 20.03 10,623 +0.38(+1.91%)
Jun 09, 2010 19.74 19.78 19.48 19.65 2,365 +0.17(+0.87%)
Jun 08, 2010 19.60 19.65 19.46 19.48 4,235 -0.09(-0.45%)
Jun 07, 2010 19.84 20.16 19.40 19.57 13,376 -0.01(-0.08%)
Jun 04, 2010 19.71 20.44 19.59 19.59 17,719 -0.52(-2.60%)
Jun 03, 2010 20.23 20.34 19.37 20.11 10,869 -0.12(-0.58%)
Jun 02, 2010 19.28 20.90 19.28 20.23 2,957 +0.97(+5.02%)
Jun 01, 2010 19.46 19.87 19.26 19.26 12,580 -0.24(-1.21%)
May 28, 2010 19.40 19.76 19.39 19.50 4,837 -0.19(-0.97%)
May 27, 2010 19.71 19.71 19.26 19.69 3,819 +0.55(+2.85%)
May 26, 2010 19.62 19.62 19.14 19.14 2,880 -0.04(-0.23%)
May 25, 2010 19.08 19.43 19.08 19.19 5,114 +0.07(+0.39%)
May 24, 2010 19.93 19.93 19.09 19.11 7,844 -0.55(-2.78%)
May 21, 2010 19.37 20.22 19.37 19.66 13,244 +0.14(+0.72%)
May 20, 2010 20.20 20.38 19.52 19.52 26,856 -0.41(-2.04%)
May 19, 2010 19.95 20.21 19.82 19.93 5,992 +0.16(+0.82%)
May 18, 2010 20.69 21.01 19.76 19.76 3,696 -0.75(-3.63%)
May 17, 2010 20.74 21.11 20.48 20.51 11,647 -0.21(-1.03%)
May 14, 2010 20.63 20.91 20.52 20.72 5,070 -0.23(-1.09%)
May 13, 2010 21.25 21.25 20.67 20.95 5,009 -0.44(-2.07%)
May 12, 2010 20.67 21.39 20.66 21.39 11,500 +0.58(+2.80%)
May 11, 2010 20.31 20.87 20.05 20.81 5,909 +0.21(+1.00%)
May 10, 2010 20.38 20.62 20.13 20.60 12,312 +0.67(+3.37%)
May 07, 2010 20.80 20.80 19.74 19.93 6,975 -0.58(-2.84%)
May 06, 2010 20.66 20.90 20.42 20.52 10,080 -0.15(-0.71%)
May 05, 2010 20.75 20.83 20.66 20.66 9,235 -0.20(-0.95%)
May 04, 2010 20.94 21.01 20.66 20.86 11,027 -0.18(-0.88%)
May 03, 2010 20.65 21.05 20.59 21.05 5,468 +0.46(+2.22%)
Apr 30, 2010 20.59 20.77 20.59 20.59 7,342 -0.19(-0.92%)
Apr 29, 2010 20.71 20.89 20.59 20.78 4,828 +0.08(+0.39%)
Apr 28, 2010 20.60 20.73 20.60 20.70 1,838 +0.11(+0.54%)
Apr 27, 2010 20.59 20.59 20.59 20.59 2,209 -0.12(-0.57%)
Apr 26, 2010 20.41 20.71 20.41 20.71 2,190 -0.03(-0.14%)
Apr 23, 2010 20.62 20.74 20.45 20.74 6,471 -0.01(-0.04%)
Apr 22, 2010 20.74 20.77 20.59 20.75 3,757 -0.09(-0.42%)
Apr 21, 2010 20.82 20.96 20.74 20.83 2,362 -0.02(-0.11%)
Apr 20, 2010 20.74 20.87 20.58 20.86 1,383 +0.26(+1.25%)
Apr 19, 2010 21.02 21.02 20.59 20.60 6,228 -0.13(-0.61%)
Apr 16, 2010 20.74 20.90 20.58 20.72 5,661 -0.04(-0.21%)
Apr 15, 2010 20.85 21.00 20.58 20.77 5,493 -0.25(-1.19%)
Apr 14, 2010 20.52 21.02 20.49 21.02 1,324 +0.48(+2.33%)
Apr 13, 2010 20.67 20.67 20.41 20.54 7,058 +0.14(+0.69%)
Apr 12, 2010 20.60 20.60 20.37 20.40 4,028 -0.10(-0.47%)
Apr 09, 2010 20.41 20.60 20.34 20.49 1,813 -0.07(-0.32%)
Apr 08, 2010 20.48 20.62 20.48 20.56 406 +0.12(+0.58%)
Apr 07, 2010 21.21 21.21 20.43 20.44 5,035 -0.44(-2.08%)
Apr 06, 2010 20.70 20.88 20.42 20.88 4,424 +0.20(+0.96%)
Apr 05, 2010 20.66 20.68 20.65 20.68 1,729 +0.25(+1.23%)
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.