Skip to main content

Utah Medical Prod (NQ: UTMD )

66.41 UNCHANGED
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 30, 2014 43.76 46.79 42.88 46.54 17,038 +3.02(+6.95%)
May 29, 2014 41.98 43.92 41.23 43.52 11,603 +2.05(+4.96%)
May 28, 2014 40.46 41.87 40.18 41.47 11,685 +1.15(+2.86%)
May 27, 2014 40.77 41.24 40.02 40.31 19,308 +0.08(+0.21%)
May 23, 2014 40.22 40.23 40.23 40.23 12,011 -0.11(-0.27%)
May 22, 2014 40.48 41.52 40.06 40.34 10,582 -0.14(-0.36%)
May 21, 2014 40.06 40.91 39.86 40.48 14,216 +0.49(+1.23%)
May 20, 2014 39.61 40.07 37.81 39.99 116,147 -0.08(-0.21%)
May 19, 2014 40.34 40.36 39.74 40.07 27,150 -0.31(-0.76%)
May 16, 2014 40.13 40.76 40.12 40.38 28,980 +0.19(+0.46%)
May 15, 2014 40.01 40.98 39.95 40.19 13,018 +0.14(+0.36%)
May 14, 2014 41.91 41.91 39.92 40.05 13,423 -2.16(-5.11%)
May 13, 2014 41.73 42.37 41.65 42.20 6,065 -0.46(-1.07%)
May 12, 2014 42.80 43.14 42.32 42.66 31,540 -0.12(-0.28%)
May 09, 2014 41.59 42.78 40.55 42.78 6,136 +1.02(+2.44%)
May 08, 2014 42.46 42.79 41.22 41.76 11,805 -0.93(-2.17%)
May 07, 2014 42.98 43.05 42.48 42.69 6,846 -0.38(-0.89%)
May 06, 2014 43.05 43.21 41.82 43.07 16,850 -0.32(-0.74%)
May 05, 2014 44.14 44.15 42.99 43.39 6,019 +0.18(+0.41%)
May 02, 2014 42.88 44.09 42.47 43.22 8,694 +0.28(+0.65%)
May 01, 2014 42.98 43.49 41.92 42.94 17,509 -0.20(-0.45%)
Apr 30, 2014 44.48 45.41 43.06 43.13 14,298 -1.27(-2.85%)
Apr 29, 2014 44.97 45.56 43.95 44.40 3,822 -0.40(-0.89%)
Apr 28, 2014 43.44 45.13 42.91 44.80 14,151 +1.94(+4.54%)
Apr 25, 2014 43.19 43.57 42.54 42.85 9,397 -0.48(-1.12%)
Apr 24, 2014 46.15 46.77 41.82 43.33 20,076 -2.49(-5.43%)
Apr 23, 2014 45.35 46.37 45.12 45.82 10,366 +0.17(+0.37%)
Apr 22, 2014 45.33 46.10 44.02 45.65 5,347 +0.56(+1.24%)
Apr 21, 2014 44.99 45.85 43.11 45.09 3,252 +0.13(+0.28%)
Apr 17, 2014 45.08 44.96 44.96 44.96 2,826 -0.10(-0.23%)
Apr 16, 2014 45.19 45.32 44.50 45.07 5,806 +0.54(+1.20%)
Apr 15, 2014 44.38 44.96 43.31 44.53 5,884 +0.19(+0.42%)
Apr 14, 2014 45.02 45.02 43.56 44.34 11,297 -0.07(-0.15%)
Apr 11, 2014 44.02 44.67 43.32 44.41 5,033 +0.21(+0.48%)
Apr 10, 2014 45.75 45.75 43.81 44.20 14,815 -0.53(-1.20%)
Apr 09, 2014 44.73 45.82 44.67 44.74 5,057 +0.62(+1.41%)
Apr 08, 2014 44.01 44.60 43.93 44.12 4,606 +0.13(+0.29%)
Apr 07, 2014 43.61 44.23 43.56 43.99 6,431 +0.14(+0.31%)
Apr 04, 2014 47.98 47.98 43.10 43.85 18,582 -3.48(-7.36%)
Apr 03, 2014 47.65 47.95 47.20 47.33 4,153 -0.31(-0.66%)
Apr 02, 2014 48.13 48.92 47.25 47.65 5,221 -0.51(-1.06%)
Apr 01, 2014 48.96 49.99 48.15 48.16 7,906 -0.95(-1.94%)
Mar 31, 2014 47.44 49.25 46.74 49.11 21,408 +2.13(+4.54%)
Mar 28, 2014 46.92 47.22 46.62 46.98 4,564 +0.36(+0.77%)
Mar 27, 2014 47.13 47.62 46.21 46.62 6,121 -0.34(-0.72%)
Mar 26, 2014 47.71 48.12 46.74 46.96 8,094 -0.75(-1.57%)
Mar 25, 2014 48.39 48.52 47.11 47.71 5,091 -0.25(-0.53%)
Mar 24, 2014 47.22 48.34 47.22 47.96 7,100 -0.48(-1.00%)
Mar 21, 2014 48.62 48.62 46.71 48.45 12,123 -0.18(-0.37%)
Mar 20, 2014 47.47 48.78 46.91 48.62 5,690 +1.15(+2.43%)
Mar 19, 2014 46.34 48.77 46.34 47.47 17,868 -0.93(-1.93%)
Mar 18, 2014 47.55 48.89 47.39 48.40 12,305 +1.01(+2.13%)
Mar 17, 2014 47.51 47.60 46.77 47.39 8,829 +0.03(+0.07%)
Mar 14, 2014 47.79 47.79 46.82 47.36 8,052 +0.51(+1.09%)
Mar 13, 2014 47.00 48.04 46.58 46.85 9,453 -0.13(-0.27%)
Mar 12, 2014 46.40 47.08 46.03 46.98 7,277 +0.79(+1.70%)
Mar 11, 2014 46.66 46.99 45.91 46.19 5,841 -0.57(-1.21%)
Mar 10, 2014 46.55 47.25 46.00 46.76 8,815 -0.16(-0.34%)
Mar 07, 2014 47.29 47.29 46.18 46.92 4,674 -0.01(-0.02%)
Mar 06, 2014 46.73 47.68 46.14 46.93 13,184 +0.19(+0.42%)
Mar 05, 2014 47.29 47.29 46.35 46.73 14,877 -0.38(-0.81%)
Mar 04, 2014 45.51 47.93 45.12 47.11 14,987 +2.01(+4.46%)
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.