I C U Medical Inc (NQ: ICUI )

101.68 -2.61 (-2.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 39.35 39.35 38.59 39.06 106,413 -0.09(-0.23%)
Jan 28, 2011 39.82 39.82 39.07 39.15 67,561 -0.84(-2.10%)
Jan 27, 2011 39.25 40.14 38.98 39.99 93,517 +0.79(+2.01%)
Jan 26, 2011 37.61 39.26 37.45 39.20 141,426 +1.72(+4.60%)
Jan 25, 2011 37.21 37.71 37.11 37.48 95,321 +0.21(+0.56%)
Jan 24, 2011 36.76 37.30 36.76 37.27 83,607 +0.44(+1.19%)
Jan 21, 2011 37.10 37.10 36.60 36.83 73,014 -0.23(-0.62%)
Jan 20, 2011 36.39 37.41 36.39 37.06 74,717 +0.46(+1.26%)
Jan 19, 2011 36.59 36.67 36.38 36.60 47,805 -0.07(-0.19%)
Jan 18, 2011 35.83 36.69 35.80 36.67 34,398 +0.75(+2.09%)
Jan 14, 2011 35.83 35.94 35.57 35.92 40,138 +0.10(+0.28%)
Jan 13, 2011 36.13 36.44 35.77 35.82 39,914 -0.54(-1.49%)
Jan 12, 2011 36.65 36.65 36.19 36.36 31,205 -0.08(-0.22%)
Jan 11, 2011 36.36 36.60 36.32 36.44 25,172 +0.10(+0.28%)
Jan 10, 2011 35.90 36.68 35.88 36.34 38,104 +0.16(+0.44%)
Jan 07, 2011 36.02 36.48 35.78 36.18 45,013 +0.08(+0.22%)
Jan 06, 2011 36.00 36.20 35.90 36.10 108,655 -0.01(-0.03%)
Jan 05, 2011 35.60 36.16 35.60 36.11 46,057 +0.54(+1.52%)
Jan 04, 2011 36.58 36.59 35.38 35.57 76,413 -0.85(-2.33%)
Jan 03, 2011 36.85 36.93 36.22 36.42 73,703 -0.08(-0.22%)
Dec 31, 2010 36.50 37.17 36.50 36.50 240,189 -0.06(-0.16%)
Dec 30, 2010 36.52 36.84 36.52 36.56 158,217 -0.06(-0.16%)
Dec 29, 2010 36.78 36.93 36.58 36.62 25,844 -0.13(-0.35%)
Dec 28, 2010 36.87 36.96 36.51 36.75 37,808 -0.15(-0.41%)
Dec 27, 2010 36.48 37.07 36.48 36.90 58,635 +0.07(+0.19%)
Dec 23, 2010 36.92 37.02 36.66 36.83 39,884 +0.01(+0.03%)
Dec 22, 2010 36.96 37.04 36.74 36.82 70,175 -0.18(-0.49%)
Dec 21, 2010 36.43 37.19 36.29 37.00 80,187 +0.68(+1.87%)
Dec 20, 2010 36.25 36.75 36.20 36.32 44,667 -0.43(-1.17%)
Dec 17, 2010 36.80 36.93 36.40 36.75 211,416 -0.15(-0.41%)
Dec 16, 2010 36.88 37.00 36.70 36.90 99,251 +0.06(+0.16%)
Dec 15, 2010 36.79 37.18 36.74 36.84 70,397 -0.02(-0.05%)
Dec 14, 2010 36.53 36.91 35.45 36.86 93,579 +0.52(+1.43%)
Dec 13, 2010 36.81 36.90 36.20 36.34 132,579 -0.39(-1.06%)
Dec 10, 2010 36.65 36.87 36.56 36.73 161,183 -0.07(-0.19%)
Dec 09, 2010 37.09 37.10 36.78 36.80 78,166 -0.11(-0.30%)
Dec 08, 2010 37.26 37.30 36.84 36.91 80,117 -0.31(-0.82%)
Dec 07, 2010 37.41 37.50 37.08 37.22 35,729 +0.08(+0.20%)
Dec 06, 2010 37.17 37.37 36.98 37.14 36,561 -0.16(-0.43%)
Dec 03, 2010 37.02 37.44 36.95 37.30 76,331 +0.12(+0.32%)
Dec 02, 2010 37.15 37.27 36.92 37.18 45,496 -0.02(-0.05%)
Dec 01, 2010 37.22 37.49 36.81 37.20 55,314 +0.55(+1.50%)
Nov 30, 2010 36.98 37.00 36.28 36.65 112,500 -0.60(-1.61%)
Nov 29, 2010 36.75 37.40 36.26 37.25 55,374 +0.32(+0.87%)
Nov 26, 2010 36.95 37.17 36.50 36.93 17,316 -0.02(-0.05%)
Nov 24, 2010 36.48 36.95 36.95 36.95 57,331 +0.82(+2.27%)
Nov 23, 2010 36.04 36.20 35.75 36.13 29,931 -0.24(-0.66%)
Nov 22, 2010 36.08 36.50 35.70 36.37 31,481 +0.22(+0.61%)
Nov 19, 2010 35.72 36.48 35.27 36.15 93,319 +0.50(+1.40%)
Nov 18, 2010 35.60 35.90 35.38 35.65 47,571 +0.30(+0.85%)
Nov 17, 2010 35.64 36.47 35.22 35.35 39,696 -0.25(-0.70%)
Nov 16, 2010 36.36 36.51 35.26 35.60 40,934 -1.07(-2.92%)
Nov 15, 2010 36.68 37.12 36.42 36.67 25,803 +0.20(+0.55%)
Nov 12, 2010 36.02 36.75 36.02 36.47 27,277 +0.13(+0.36%)
Nov 11, 2010 36.51 36.84 36.32 36.34 84,078 -0.40(-1.09%)
Nov 10, 2010 36.84 36.99 36.49 36.74 51,710 +0.07(+0.19%)
Nov 09, 2010 36.75 37.07 36.52 36.67 28,113 -0.28(-0.76%)
Nov 08, 2010 37.00 37.00 36.65 36.95 22,281 -0.03(-0.08%)
Nov 05, 2010 36.82 37.08 36.76 36.98 27,799 +0.28(+0.76%)
Nov 04, 2010 36.80 37.06 36.56 36.70 60,731 -0.05(-0.14%)
Nov 03, 2010 37.47 37.47 36.49 36.75 31,158 -0.39(-1.05%)
Nov 02, 2010 37.06 37.32 36.93 37.14 52,449 +0.48(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.