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 (%)
Aug 31, 2016 56.77 57.38 55.73 55.74 10,568 -0.96(-1.70%)
Aug 30, 2016 56.66 57.57 56.45 56.70 7,467 -0.09(-0.16%)
Aug 29, 2016 56.56 58.29 56.53 56.79 19,480 +0.36(+0.64%)
Aug 26, 2016 57.09 57.93 56.36 56.43 5,430 -0.75(-1.31%)
Aug 25, 2016 56.79 57.18 56.04 57.18 4,394 +1.14(+2.04%)
Aug 24, 2016 56.09 56.59 55.96 56.04 2,318 -0.22(-0.39%)
Aug 23, 2016 56.26 56.26 55.90 56.26 3,775 +0.11(+0.19%)
Aug 22, 2016 55.86 56.29 55.86 56.15 3,248 +0.18(+0.32%)
Aug 19, 2016 56.11 56.27 55.97 55.98 5,358 -0.30(-0.53%)
Aug 18, 2016 55.50 56.28 55.50 56.28 4,663 +0.88(+1.58%)
Aug 17, 2016 56.27 56.27 55.20 55.40 1,835 -0.04(-0.08%)
Aug 16, 2016 56.17 56.85 55.22 55.45 21,184 -1.07(-1.89%)
Aug 15, 2016 56.54 56.81 56.19 56.52 5,002 +0.19(+0.33%)
Aug 12, 2016 56.73 56.73 56.24 56.33 2,129 -0.57(-1.00%)
Aug 11, 2016 56.64 57.16 56.23 56.90 5,683 +0.31(+0.55%)
Aug 10, 2016 56.82 57.03 56.16 56.59 6,796 -0.37(-0.65%)
Aug 09, 2016 56.86 57.27 56.70 56.96 19,577 +0.23(+0.41%)
Aug 08, 2016 57.39 57.39 56.73 56.73 1,658 -0.33(-0.57%)
Aug 05, 2016 56.81 57.23 56.67 57.06 4,807 +0.11(+0.19%)
Aug 04, 2016 57.37 57.37 56.68 56.95 2,128 +0.11(+0.20%)
Aug 03, 2016 57.32 57.43 56.67 56.83 3,908 -0.42(-0.73%)
Aug 02, 2016 57.27 57.59 57.22 57.25 3,288 +0.10(+0.17%)
Aug 01, 2016 57.68 57.80 57.15 57.15 4,965 -0.41(-0.71%)
Jul 29, 2016 58.12 58.12 57.53 57.56 7,215 -0.60(-1.03%)
Jul 28, 2016 57.71 58.33 57.71 58.16 6,239 +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 59.13 59.63 58.37 58.98 5,509 -0.11(-0.18%)
Jul 21, 2016 59.11 59.53 58.75 59.09 2,843 +0.22(+0.38%)
Jul 20, 2016 59.00 59.27 58.22 58.87 6,104 -0.28(-0.48%)
Jul 19, 2016 59.03 59.59 58.74 59.15 6,344 +0.77(+1.32%)
Jul 18, 2016 58.42 60.43 58.21 58.38 13,379 -0.39(-0.66%)
Jul 15, 2016 59.71 59.71 58.35 58.77 2,455 -1.03(-1.72%)
Jul 14, 2016 60.28 60.62 58.70 59.80 5,507 -0.46(-0.76%)
Jul 13, 2016 58.45 60.41 58.45 60.25 9,454 +1.96(+3.36%)
Jul 12, 2016 58.16 58.72 58.05 58.29 7,753 +0.09(+0.15%)
Jul 11, 2016 57.63 58.21 55.85 58.21 3,440 +0.60(+1.04%)
Jul 08, 2016 56.90 57.60 56.40 57.60 10,047 +1.87(+3.35%)
Jul 07, 2016 56.14 56.81 55.58 55.74 3,680 +0.03(+0.05%)
Jul 05, 2016 55.56 56.53 55.56 55.71 7,414 +0.18(+0.32%)
Jul 01, 2016 55.72 55.53 55.53 55.53 2,373 -0.19(-0.35%)
Jun 30, 2016 55.30 57.35 55.30 55.73 13,555 +0.55(+0.99%)
Jun 29, 2016 55.30 56.87 54.84 55.18 11,466 -0.04(-0.06%)
Jun 28, 2016 56.09 56.17 54.93 55.22 11,159 -0.61(-1.09%)
Jun 27, 2016 57.56 57.56 55.68 55.83 14,243 -2.43(-4.18%)
Jun 24, 2016 55.50 58.29 54.71 58.26 34,564 +1.42(+2.49%)
Jun 23, 2016 56.87 56.87 55.13 56.84 6,176 +0.27(+0.48%)
Jun 22, 2016 56.40 56.97 56.22 56.57 4,160 +0.24(+0.42%)
Jun 21, 2016 56.64 56.96 56.22 56.33 4,290 -0.55(-0.96%)
Jun 20, 2016 56.53 57.17 56.20 56.88 6,708 +0.27(+0.47%)
Jun 17, 2016 57.14 57.19 56.20 56.61 17,269 -0.35(-0.62%)
Jun 16, 2016 57.56 57.56 56.70 56.97 3,053 -0.26(-0.45%)
Jun 15, 2016 57.17 57.37 56.91 57.22 6,456 +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 56.85 56.01 56.30 6,641 -0.09(-0.16%)
Jun 10, 2016 57.36 57.61 56.09 56.39 13,346 -1.11(-1.93%)
Jun 09, 2016 57.02 57.50 56.89 57.50 5,419 +0.15(+0.26%)
Jun 08, 2016 57.07 57.90 57.07 57.35 13,864 +0.26(+0.45%)
Jun 07, 2016 57.28 58.06 56.97 57.09 9,411 -0.50(-0.87%)
Jun 06, 2016 57.47 58.21 56.70 57.59 10,401 +0.06(+0.11%)
Jun 03, 2016 57.64 57.64 57.10 57.53 4,346 -0.33(-0.58%)
Jun 02, 2016 57.30 58.93 56.91 57.87 18,154 +0.17(+0.29%)
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.