ICUI

ICU Medical, Inc. Historical Stock Prices

$61.84
*  
0.62
1.01%
Get ICUI Alerts
*Delayed - data as of Sep. 23, 2014 15:16 ET  -  Find a broker to begin trading ICUI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICUI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
15:16  61.11  61.96  60.92  61.84 51,439
09/22/2014 61.45 61.45 60.9325 61.22 44,126
09/19/2014 63.01 63.01 61.46 61.71 105,504
09/18/2014 62.6 63.06 62.08 62.96 36,475
09/17/2014 61.97 62.87 61.62 62.36 60,475
09/16/2014 62.14 62.42 61.6 62.28 61,464
09/15/2014 62.18 62.53 61.76 62.16 52,690
09/12/2014 63.09 63.09 62.13 62.7 72,174
09/11/2014 62.16 63.1 62.12 62.93 42,365
09/10/2014 62.26 62.54 62.09 62.41 29,886
09/09/2014 62.26 62.65 61.64 62.18 63,461
09/08/2014 61.45 62.52 61.1 62.28 64,133
09/05/2014 61.39 61.8 61.032 61.61 35,761
09/04/2014 62.01 62.88 61.7 61.86 54,214
09/03/2014 63.01 63.36 62.16 62.37 65,011
09/02/2014 62.91 63.06 62.155 62.72 170,871
08/29/2014 62.38 63.149 62.05 62.59 99,640
08/28/2014 62.7 63.08 62.19 62.24 45,428
08/27/2014 63.005 63.18 62.74 62.92 64,758
08/26/2014 61.76 63.03 61.2815 63.02 113,919
08/25/2014 62.36 62.79 61.59 62.02 49,249
08/22/2014 61.65 62.25 61.29 62.1 55,995
08/21/2014 62.21 62.34 61.32 61.65 111,008
08/20/2014 63.05 63.05 61.86 62.26 65,548
08/19/2014 63.32 63.94 63.1 63.31 72,984
08/18/2014 63.43 63.75 62.86 63.44 81,389
08/15/2014 63.69 63.84 62.422 63.15 88,192
08/14/2014 64.09 64.13 62.32 63.09 80,745
08/13/2014 63.79 64.45 63.71 64.05 142,622
08/12/2014 60.1 64.45 59.95 63.53 569,756
08/11/2014 57.85 58.41 57.05 57.89 179,360
08/08/2014 57.08 57.62 56.62 57.47 98,174
08/07/2014 57.57 57.9 56.71 57.07 75,778
08/06/2014 57.82 58.38 57.24 57.402 87,803
08/05/2014 57.72 58.44 56.87 58.01 98,142
08/04/2014 57.78 57.9 56.65 57.77 76,212
08/01/2014 58.42 58.56 57.3001 57.5 55,272
07/31/2014 59.29 59.29 57.918 58.25 90,113
07/30/2014 59.47 59.98 59.27 59.75 86,432
07/29/2014 58.55 59.42 58.55 59.07 107,534
07/28/2014 59.35 59.6 58.64 58.99 99,970
07/25/2014 58.54 59.36 57.92 59.2 153,196
07/24/2014 59.38 59.855 58.83 59.075 161,942
07/23/2014 58.58 59.58 58.4101 59.43 73,032
07/22/2014 59.75 60.2 58.25 58.64 138,264
07/21/2014 59.02 59.81 58.46 59.7 98,195
07/18/2014 58.39 59.85 58.39 59.07 234,480
07/17/2014 60.04 60.68 58.99 59.19 78,934
07/16/2014 60.84 60.84 58.13 60.39 73,665
07/15/2014 61.12 61.12 60.16 60.55 143,468
07/14/2014 61.56 61.73 61.07 61.32 60,752
07/11/2014 60.55 61.37 59.71 61.27 77,567
07/10/2014 60.35 61.32 59.65 60.8 93,432
07/09/2014 60.51 61.24 59.76 61.11 72,921
07/08/2014 60.96 61.33 59.7201 60.21 91,423
07/07/2014 62.58 62.98 60.84 60.91 55,257
07/03/2014 62.25 62.9 61.58 62.89 44,646
07/02/2014 61.66 62.12 61.26 61.99 39,272
07/01/2014 60.97 62.13 60.965 61.69 69,647
06/30/2014 60.5 61.13 59.87 60.81 63,575
06/27/2014 60.49 61.7 60.28 60.65 351,092
06/26/2014 61.3 61.3 60.6 60.87 67,347
06/25/2014 60.85 61.28 60.64 61.11 80,615
06/24/2014 61.6 61.99 60.85 61.11 54,841
06/23/2014 61 61.54 60.7 61.21 70,106
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?