ICUI

ICU Medical, Inc. Common Stock Historical Stock Prices

$100.96
*  
3.35
3.21%
Get ICUI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading ICUI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 103.56 103.88 100.55 100.96 154,846
04/27/2016 104.31 105.55 103.08 104.31 96,041
04/26/2016 102.83 104.9 102 104.39 135,569
04/25/2016 103.36 103.78 101.96 102.49 120,454
04/22/2016 102.76 104.01 102.16 103.56 85,551
04/21/2016 103.37 104.38 102.26 103.07 139,521
04/20/2016 102.71 104.37 102.04 103.83 95,581
04/19/2016 104.37 104.838 102.17 102.54 140,037
04/18/2016 104.71 104.87 103.72 104.55 90,655
04/15/2016 103.22 106.27 102.34 105.59 169,123
04/14/2016 103.57 104.4889 102.5502 103.95 100,116
04/13/2016 101.09 103.9 99.515 103.69 107,126
04/12/2016 99.46 100.78 98.74 100.58 113,708
04/11/2016 101.35 101.946 99.245 99.79 85,008
04/08/2016 102.13 102.13 100.43 101.49 80,840
04/07/2016 102.57 102.57 100.29 101.4 112,795
04/06/2016 101.19 102.99 100.71 102.94 88,201
04/05/2016 101.8 101.83 100.05 100.99 175,999
04/04/2016 102.62 104.06 102.01 102.18 100,172
04/01/2016 103.61 104.08 102.1836 103.07 132,708
03/31/2016 104.66 105.71 103.74 104.1 262,036
03/30/2016 103.51 104.99 102.63 104.8 142,302
03/29/2016 98.68 103.68 98.11 103.62 174,902
03/28/2016 98.27 99.2 97.24 98.66 99,998
03/24/2016 98.62 98.89 96.63 98.18 107,164
03/23/2016 100.01 100.19 98.55 99.02 155,338
03/22/2016 99.88 100.57 98.99 99.93 163,962
03/21/2016 98.77 101.05 98.175 100.27 212,090
03/18/2016 96.3 99.54 94.28 99.15 289,408
03/17/2016 97.19 97.19 94.48 95.82 206,987
03/16/2016 95.8 97.75 95.56 97.34 227,232
03/15/2016 97.07 97.17 95.04 95.73 201,448
03/14/2016 95.94 98.58 94.15 97.71 215,801
03/11/2016 93.62 96.52 93.43 96.39 189,965
03/10/2016 92.29 93.45 92.01 92.99 177,100
03/09/2016 91.96 92.58 91.25 91.85 175,604
03/08/2016 91.94 92.98 91.64 91.8 114,244
03/07/2016 91.24 92.81 91 92.1 163,159
03/04/2016 91.93 92.65 90.864 92.07 140,730
03/03/2016 92.6 92.9 91.1 91.95 128,552
03/02/2016 93.3 93.65 92.01 92.91 131,209
03/01/2016 92.11 93.89 89.86 93.32 246,532
02/29/2016 94.16 94.46 91.6 91.9 198,687
02/26/2016 91.21 94.6 90.087 94.38 175,804
02/25/2016 92 92.69 89.93 91.18 205,838
02/24/2016 89.89 92.37 89.82 91.6 102,419
02/23/2016 89.89 91.16 89.53 90.71 106,580
02/22/2016 91.38 91.9 89.75 89.85 117,427
02/19/2016 88.72 90.84 88.455 90.67 153,853
02/18/2016 88.62 89.62 88 88.73 142,054
02/17/2016 89.4 90.85 88.12 88.55 158,789
02/16/2016 89.81 90.17 87.89 88.98 85,076
02/12/2016 88.57 89.38 86.38 88.92 126,284
02/11/2016 86.39 89.1 86.03 87.57 131,333
02/10/2016 87.75 89.28 86.48 87.75 159,301
02/09/2016 86.06 88.18 86.06 87.51 244,353
02/08/2016 86.2 87.53 85.56 87.02 306,571
02/05/2016 89 90.21 86 86.47 246,552
02/04/2016 105 105 85.99 89.03 666,282
02/03/2016 98.49 98.49 95.57 97.57 194,358
02/02/2016 96.65 97.67 96.06 97.54 282,021
02/01/2016 95.56 98.08 95.445 97.61 207,011
01/29/2016 93.13 96.52 93.13 96.25 165,711
01/28/2016 97.17 98.55 92.56 93.2 142,738
01/27/2016 96.21 98.55 95.97 96.68 183,122
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?