ICUI

ICU Medical, Inc. Historical Stock Prices

$56.38
*  
0.57
 negative 
1%
Get ICUI Alerts
*Delayed - data as of Apr. 16, 2014 
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 for next time

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

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  57.41  57.41  56.12  56.38 77,527
04/16/2014 57.41 57.41 56.12 56.38 77,527
04/15/2014 57.24 57.57 55.48 56.95 92,533
04/14/2014 56.87 57.5 56.59 57.15 91,937
04/11/2014 57.41 58.08 56.31 56.58 121,806
04/10/2014 59.86 60.356 57.77 57.92 125,683
04/09/2014 59.71 60.4 59.24 59.98 82,279
04/08/2014 59.28 60.03 59.06 59.71 156,508
04/07/2014 59.97 59.97 59.07 59.24 78,998
04/04/2014 61.58 61.98 60.11 60.15 78,039
04/03/2014 60.88 61.65 60.62 61.35 78,533
04/02/2014 60.72 61 60.08 60.85 122,835
04/01/2014 60.03 61 59.72 60.82 144,066
03/31/2014 59.51 60.53 59.44 59.88 108,357
03/28/2014 59.14 60.215 59.07 59.45 125,372
03/27/2014 59.308 59.7 58.65 59.16 85,039
03/26/2014 59.93 59.93 59.102 59.43 110,103
03/25/2014 58.932 60.71 58.71 59.42 100,238
03/24/2014 59.61 59.85 58.58 59.19 248,729
03/21/2014 59.56 60.28 59.16 59.42 129,442
03/20/2014 59.5 59.9 59.294 59.5 56,900
03/19/2014 59.5 59.99 59.29 59.56 94,040
03/18/2014 57.96 59.785 57.672 59.62 183,957
03/17/2014 59.19 59.735 57.87 58.17 105,324
03/14/2014 58.29 59.24 58.09 59.07 117,898
03/13/2014 58.81 59.28 57.817 58.53 183,405
03/12/2014 58.97 59.64 58.02 58.51 193,206
03/11/2014 59.04 59.99 58.64 59.13 245,513
03/10/2014 59.7 60 58.68 59.11 114,040
03/07/2014 60.44 60.5 59.34 59.54 111,334
03/06/2014 60.04 60.5699 59.4419 60.5 230,172
03/05/2014 58.3 58.99 58.27 58.69 216,361
03/04/2014 57.31 58.72 56.51 58.61 243,783
03/03/2014 57.28 57.559 56.64 56.75 189,663
02/28/2014 58.57 58.85 57.84 57.86 118,338
02/27/2014 58.7 59.2 58.16 58.4 227,281
02/26/2014 58.51 59.31 58.51 59 199,714
02/25/2014 58.87 59.21 58.25 58.71 298,784
02/24/2014 58.64 59.31 58.63 58.79 261,587
02/21/2014 59.39 60.475 58.08 58.75 711,452
02/20/2014 61.66 63.11 61.25 62.92 94,835
02/19/2014 61.07 61.96 60.42 61.45 154,078
02/18/2014 61.69 62.33 61.32 61.39 135,267
02/14/2014 62.47 62.81 61.6625 61.75 109,450
02/13/2014 62.29 62.64 61.48 62.48 152,650
02/12/2014 62.64 62.95 61.8 62.6 50,472
02/11/2014 62.98 63.04 62.25 62.44 114,164
02/10/2014 62.5 62.805 61.7 62.32 95,334
02/07/2014 62.81 63.59 62.1825 62.49 95,095
02/06/2014 62.06 62.86 61.5 62.81 73,577
02/05/2014 62.13 63.18 61.69 61.99 93,224
02/04/2014 63.48 63.75 62.66 62.82 126,004
02/03/2014 64.7 65.33 62.93 63.45 156,546
01/31/2014 63.98 64.7727 63.845 64.51 91,220
01/30/2014 64.66 65.46 64.19 64.82 66,784
01/29/2014 63.53 64.5 63.06 64.28 84,435
01/28/2014 64 64.18 62.9 64.05 139,981
01/27/2014 65.91 66.09 63.98 64.1 108,657
01/24/2014 65.66 66.4 64.37 65.67 117,237
01/23/2014 65.41 66.36 65.092 66.2 159,827
01/22/2014 65.37 66 65.148 65.65 51,304
01/21/2014 65.64 65.88 65.12 65.47 64,008
01/17/2014 65.2 65.85 64.66 65.47 161,937
01/16/2014 65.2 65.4 64.28 65.1 109,035
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 your brokers before you trade


Want to trade FX?