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 (%)
Jul 29, 2016 58.12 58.12 57.54 57.56 7,215 -0.60(-1.03%)
Jul 28, 2016 57.71 58.33 57.71 58.17 6,238 +0.20(+0.35%)
Jul 27, 2016 58.22 58.78 57.50 57.96 9,738 -0.68(-1.16%)
Jul 26, 2016 58.83 59.03 58.53 58.64 6,626 -0.09(-0.15%)
Jul 25, 2016 58.65 58.73 58.58 58.73 3,066 -0.26(-0.43%)
Jul 22, 2016 59.14 59.63 58.37 58.99 5,509 -0.11(-0.18%)
Jul 21, 2016 59.11 59.54 58.76 59.09 2,842 +0.22(+0.38%)
Jul 20, 2016 59.01 59.27 58.23 58.87 6,104 -0.28(-0.48%)
Jul 19, 2016 59.03 59.60 58.74 59.16 6,343 +0.77(+1.32%)
Jul 18, 2016 58.42 60.43 58.21 58.39 13,378 -0.39(-0.66%)
Jul 15, 2016 59.71 59.71 58.35 58.78 2,455 -1.03(-1.72%)
Jul 14, 2016 60.28 60.62 58.71 59.80 5,507 -0.46(-0.76%)
Jul 13, 2016 58.45 60.41 58.45 60.26 9,453 +1.96(+3.36%)
Jul 12, 2016 58.17 58.72 58.05 58.30 7,753 +0.09(+0.15%)
Jul 11, 2016 57.63 58.21 55.85 58.21 3,439 +0.60(+1.04%)
Jul 08, 2016 56.90 57.61 56.41 57.61 10,046 +1.87(+3.35%)
Jul 07, 2016 56.15 56.81 55.58 55.74 3,680 +0.03(+0.05%)
Jul 05, 2016 55.56 56.54 55.56 55.72 7,414 +0.18(+0.32%)
Jul 01, 2016 55.72 55.54 55.54 55.54 2,373 -0.19(-0.35%)
Jun 30, 2016 55.31 57.35 55.31 55.73 13,554 +0.55(+0.99%)
Jun 29, 2016 55.30 56.88 54.85 55.18 11,465 -0.04(-0.06%)
Jun 28, 2016 56.10 56.18 54.94 55.22 11,159 -0.61(-1.09%)
Jun 27, 2016 57.56 57.56 55.68 55.83 14,242 -2.43(-4.18%)
Jun 24, 2016 55.50 58.29 54.72 58.26 34,561 +1.42(+2.49%)
Jun 23, 2016 56.87 56.87 55.13 56.85 6,176 +0.27(+0.48%)
Jun 22, 2016 56.41 56.97 56.23 56.57 4,159 +0.24(+0.42%)
Jun 21, 2016 56.64 56.96 56.23 56.33 4,289 -0.55(-0.96%)
Jun 20, 2016 56.54 57.17 56.20 56.88 6,707 +0.27(+0.47%)
Jun 17, 2016 57.15 57.19 56.20 56.62 17,267 -0.35(-0.62%)
Jun 16, 2016 57.57 57.57 56.71 56.97 3,053 -0.26(-0.45%)
Jun 15, 2016 57.17 57.38 56.91 57.23 6,455 +0.28(+0.50%)
Jun 14, 2016 56.39 57.57 56.39 56.94 6,013 +0.64(+1.14%)
Jun 13, 2016 56.39 56.86 56.01 56.30 6,640 -0.09(-0.16%)
Jun 10, 2016 57.36 57.61 56.09 56.39 13,345 -1.11(-1.93%)
Jun 09, 2016 57.02 57.50 56.89 57.50 5,419 +0.15(+0.26%)
Jun 08, 2016 57.08 57.91 57.08 57.35 13,863 +0.26(+0.45%)
Jun 07, 2016 57.29 58.06 56.97 57.09 9,411 -0.50(-0.87%)
Jun 06, 2016 57.47 58.22 56.71 57.60 10,400 +0.06(+0.11%)
Jun 03, 2016 57.64 57.64 57.10 57.54 4,345 -0.33(-0.58%)
Jun 02, 2016 57.31 58.94 56.91 57.87 18,153 +0.17(+0.29%)
Jun 01, 2016 57.07 57.97 56.98 57.70 8,815 +0.04(+0.08%)
May 31, 2016 57.53 57.66 56.40 57.66 8,734 -0.14(-0.24%)
May 27, 2016 57.60 57.80 57.80 57.80 4,993 +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 57.98 4,374 +0.35(+0.61%)
May 24, 2016 57.23 57.83 56.83 57.62 7,612 +0.11(+0.20%)
May 23, 2016 57.16 57.75 56.87 57.51 5,009 +0.24(+0.42%)
May 20, 2016 56.53 59.11 56.53 57.27 5,254 +0.97(+1.72%)
May 19, 2016 56.48 57.52 56.08 56.30 4,864 -0.70(-1.24%)
May 18, 2016 56.69 58.30 55.98 57.01 6,333 +0.93(+1.67%)
May 17, 2016 57.19 57.54 56.05 56.07 5,486 -1.67(-2.88%)
May 16, 2016 57.31 58.02 56.58 57.74 7,714 +0.39(+0.68%)
May 13, 2016 58.33 58.33 56.89 57.35 5,678 -1.00(-1.71%)
May 12, 2016 58.49 58.57 58.35 58.35 1,726 +0.04(+0.06%)
May 11, 2016 58.46 59.87 58.28 58.31 15,536 -0.27(-0.47%)
May 10, 2016 59.63 59.67 58.34 58.58 12,675 +0.48(+0.83%)
May 09, 2016 57.60 60.71 56.97 58.10 18,082 +0.56(+0.98%)
May 06, 2016 58.17 58.44 57.31 57.54 29,388 -1.40(-2.38%)
May 05, 2016 57.67 59.47 57.67 58.94 31,043 +0.98(+1.69%)
May 04, 2016 56.84 58.14 56.69 57.96 13,740 -0.04(-0.06%)
May 03, 2016 58.72 58.72 57.71 57.99 20,580 -0.92(-1.56%)
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.