Home > Quotes > ICUI > Historical Prices
ICUI

ICU Medical, Inc. Historical Stock Prices

$69.02
*  
1.48
  negative  
2.19%
Get ICUI Alerts
*Delayed - data as of May 20, 2013 12:00 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ICUI Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
12:00  67.43  69.05  67.10  69.02 51,428
05/17/2013 67.24 67.57 66.89 67.54 77,758
05/16/2013 66.88 67.79 66.7 67.13 44,378
05/15/2013 67.17 67.665 66.89 67.14 47,077
05/14/2013 66.95 67.88 66.9268 67.46 81,693
05/13/2013 67.33 67.53 66.79 66.97 48,659
05/10/2013 66.39 67.71 66.39 67.25 128,374
05/09/2013 68.01 68.12 65.72 66.1 405,667
05/08/2013 61.01 71.29 61.01 68.83 1,065,967
05/07/2013 60.82 61.2 60.41 61.1 61,582
05/06/2013 61.26 61.74 60.57 61.11 20,027
05/03/2013 60.97 61.59 60.34 61.31 87,222
05/02/2013 59.58 60.42 59.58 60.28 33,572
05/01/2013 59.89 59.89 59.01 59.4 130,259
04/30/2013 59.92 60.63 59.4577 60.25 55,777
04/29/2013 60.19 60.19 59.46 60.05 58,342
04/26/2013 59.96 60.05 59.36 60 51,087
04/25/2013 60.07 60.59 59.74 60 53,321
04/24/2013 61.2 61.74 59.84 60.045 58,604
04/23/2013 61.1 61.13 53.011 61.06 158,892
04/22/2013 60.6 60.6 59.45 60.35 59,495
04/19/2013 59.34 60.36 58.97 60.26 79,706
04/18/2013 59.44 59.91 58.48 59.235 59,374
04/17/2013 59.5 59.92 58.54 59.25 145,260
04/16/2013 59.65 60 59.03 59.81 64,165
04/15/2013 59.8 60.51 58.8584 59.265 159,540
04/12/2013 59.25 60.51 59.25 60.09 58,083
04/11/2013 59.6 59.935 59.3 59.54 47,175
04/10/2013 58.65 59.89 58.6 59.65 100,543
04/09/2013 58.71 59.1 58.39 58.61 59,082
04/08/2013 59.05 59.05 58.18 58.72 80,440
04/05/2013 58.21 59.25 58.21 58.77 92,806
04/04/2013 58.31 59.25 57.33 59.06 308,789
04/03/2013 58.95 59.26 58.3 58.34 44,293
04/02/2013 59.4 59.68 58.4002 58.7 52,565
04/01/2013 58.95 59.27 58.06 59.04 38,223
03/28/2013 59.73 59.73 58.88 58.95 108,478
03/27/2013 58.91 59.8675 58.48 59.57 35,150
03/26/2013 59.17 59.91 58.68 59.35 45,407
03/25/2013 59.57 59.57 58.31 58.76 72,569
03/22/2013 59.22 59.56 58.9 59.28 50,904
03/21/2013 58.44 59.36 58.44 58.88 59,006
03/20/2013 59.04 59.86 58.35 58.79 195,246
03/19/2013 58.87 59.64 58.62 58.89 43,755
03/18/2013 58.85 59.1225 58.56 58.85 88,986
03/15/2013 59.81 59.81 58.94 58.96 84,331
03/14/2013 59.52 59.79 59.13 59.67 66,577
03/13/2013 59.15 59.56 58.68 59.3 33,182
03/12/2013 59.56 60.66 59.14 59.14 106,330
03/11/2013 59.46 60 59.02 59.77 78,675
03/08/2013 58.73 59.93 58.6609 59.75 105,267
03/07/2013 58.26 58.95 57.63 58.51 112,307
03/06/2013 58.03 58.38 57.18 57.4 44,695
03/05/2013 56.846 58.08 56.77 57.8 56,873
03/04/2013 57.43 57.65 56.48 56.84 47,595
03/01/2013 56.32 57.815 56.29 57.7 63,745
02/28/2013 56.14 57.24 56.14 56.76 90,858
02/27/2013 56.16 56.73 56.02 56.07 32,220
02/26/2013 56.68 56.95 56.25 56.26 60,625
02/25/2013 56.84 57.3 56.59 56.59 123,490
02/22/2013 57.55 57.688 56.42 56.69 52,457
02/21/2013 56.68 57.62 56.11 57.13 91,513
02/20/2013 57.33 57.37 56.31 56.7 169,349
02/19/2013 58.79 58.91 57 57.27 151,225
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.