UTMD

Utah Medical Products, Inc. Historical Stock Prices

$53.6
*  
0.95
1.8%
Get UTMD Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading UTMD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    UTMD Pre-Market
 
 
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 06-FEB-2015 TO 06-MAY-2015

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  53.25  53.98  51.69  53.60 10,778
05/06/2015 53 53.98 51.69 53.6 10,778
05/05/2015 53.75 53.84 52.65 52.65 3,834
05/04/2015 53.75 54.745 53.68 53.96 4,985
05/01/2015 53.64 54.6 53.62 53.93 4,700
04/30/2015 56.21 56.21 53.63 53.91 5,753
04/29/2015 56.65 56.65 56.17 56.17 1,619
04/28/2015 57.93 57.93 56.48 57.5 2,384
04/27/2015 56.78 57.42 56.78 57.07 3,577
04/24/2015 57.15 57.2 56.82 57.2 2,912
04/23/2015 56.4 58.29 56.3 57.2 4,875
04/22/2015 54.41 56 54.41 56 2,885
04/21/2015 54.57 55.1 53.39 55.1 1,439
04/20/2015 54.17 55.98 53.54 54.97 6,662
04/17/2015 56.21 57.15 53.2019 53.76 19,914
04/16/2015 59.4 59.4 56.11 57 16,283
04/15/2015 59.2 59.38 59 59.2 2,234
04/14/2015 58.98 59.18 58.98 59.18 1,269
04/13/2015 59.05 59.19 58.63 58.63 1,893
04/10/2015 58.55 59 58.2 58.8 2,123
04/09/2015 58.35 58.5156 58.14 58.4 2,081
04/08/2015 59.47 59.54 58.06 58.33 3,769
04/07/2015 58.119 59.09 58.119 58.71 4,364
04/06/2015 58.3 61.19 58.16 59.05 6,055
04/02/2015 58.05 59 57.51 58.3 4,505
04/01/2015 59.01 59.01 57.35 58 7,286
03/31/2015 57.72 61.44 57.07 59.86 11,177
03/30/2015 59.17 59.95 57.02 58.4 9,533
03/27/2015 58.93 60.6 57.525 59.74 3,074
03/26/2015 60.36 60.36 58.9 59.03 2,345
03/25/2015 58.52 61.654 57.99 58.32 9,583
03/24/2015 62.48 62.48 59.71 59.71 5,819
03/23/2015 62.69 62.69 59.5 60.27 11,526
03/20/2015 59.69 63.98 57.75 62.69 39,016
03/19/2015 57.75 59.69 57.75 59.69 2,850
03/18/2015 59.11 59.11 59.11 59.11 921
03/17/2015 59.44 60 59.06 59.6 5,533
03/16/2015 59.5 59.9 59.5 59.9 1,399
03/13/2015 60 60 57.39 59 2,329
03/12/2015 59.33 60 58.9 59.95 3,024
03/11/2015 58.46 59.6295 58.46 58.64 2,973
03/10/2015 58.95 60.47 57.12 59.56 2,931
03/09/2015 59.65 60.13 59.35 60 5,253
03/06/2015 59.96 60.523 59.5 59.52 7,666
03/05/2015 60.23 60.76 59.62 60.08 7,556
03/04/2015 59.66 60.77 59.66 60.77 785
03/03/2015 59.9 60.77 59.56 59.84 4,098
03/02/2015 59.5 59.5 57.9 59.49 2,140
02/27/2015 60.77 60.77 59.36 59.4 2,871
02/26/2015 58 60.51 57.1 59.49 7,291
02/25/2015 59.08 60.24 57.46 57.46 879
02/24/2015 58.21 59.73 58.21 59.73 1,088
02/23/2015 57.361 59.76 57.361 59.16 1,675
02/20/2015 59.25 59.25 56.52 58.56 5,065
02/19/2015 58.49 59.37 58.34 58.99 2,929
02/18/2015 57.88 60.34 56.34 58.91 11,554
02/17/2015 58.5 58.5 56.33 58 1,748
02/13/2015 58.42 58.49 57.21 58.02 2,988
02/12/2015 56.03 59.17 56.03 58.42 3,046
02/11/2015 58.6 58.7 56.83 57.6 2,514
02/10/2015 58.7 59.65 56.8651 58.1 2,628
02/09/2015 57.25 58.648 56.2 57.88 6,794
02/06/2015 58 58.92 56.86 57.55 25,169
*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?