I C U Medical Inc (NQ: ICUI )

170.73 -4.71 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.94 25.94 24.77 25.48 130,279 -0.28(-1.09%)
May 29, 2008 25.17 26.48 25.17 25.76 97,477 +0.51(+2.02%)
May 28, 2008 24.95 25.41 24.95 25.25 54,323 +0.39(+1.57%)
May 27, 2008 24.60 25.38 24.49 24.86 54,825 +0.32(+1.30%)
May 26, 2008 25.27 25.27 24.54 24.54 36,854 +0.00(+0.00%)
May 23, 2008 25.27 25.27 24.54 24.54 36,854 -0.94(-3.69%)
May 22, 2008 24.35 25.58 24.35 25.48 56,029 +1.09(+4.47%)
May 21, 2008 24.49 25.13 24.34 24.39 66,409 -0.04(-0.16%)
May 20, 2008 24.32 24.99 24.30 24.43 38,036 +0.03(+0.12%)
May 19, 2008 24.78 25.10 24.19 24.40 98,185 -0.38(-1.53%)
May 16, 2008 24.77 24.81 24.00 24.78 90,380 +0.10(+0.41%)
May 15, 2008 25.10 25.11 24.42 24.68 85,178 -0.37(-1.48%)
May 14, 2008 25.08 25.29 24.84 25.05 99,912 -0.05(-0.20%)
May 13, 2008 24.90 25.19 24.75 25.10 69,349 +0.19(+0.76%)
May 12, 2008 24.39 24.91 24.23 24.91 69,849 +0.59(+2.43%)
May 09, 2008 24.10 24.40 24.01 24.32 36,943 +0.22(+0.91%)
May 08, 2008 24.58 24.58 23.71 24.10 71,224 +0.36(+1.52%)
May 07, 2008 24.16 24.62 23.70 23.74 67,196 -0.34(-1.41%)
May 06, 2008 24.35 24.54 24.06 24.08 98,889 -0.37(-1.51%)
May 05, 2008 24.65 25.73 24.10 24.45 128,116 -0.29(-1.17%)
May 02, 2008 25.64 25.98 24.72 24.74 106,432 -0.51(-2.02%)
May 01, 2008 25.15 25.69 24.97 25.25 71,610 +0.13(+0.52%)
Apr 30, 2008 25.18 26.03 24.98 25.12 139,135 +0.02(+0.08%)
Apr 29, 2008 25.19 25.36 25.00 25.10 265,528 -0.02(-0.08%)
Apr 28, 2008 24.24 25.12 23.99 25.12 112,583 +0.80(+3.29%)
Apr 25, 2008 24.50 24.50 23.90 24.32 69,338 -0.11(-0.45%)
Apr 24, 2008 23.69 24.44 23.55 24.43 110,555 +0.81(+3.43%)
Apr 23, 2008 23.11 23.86 23.06 23.62 112,630 +0.60(+2.61%)
Apr 22, 2008 24.10 24.31 22.92 23.02 160,417 -1.15(-4.76%)
Apr 21, 2008 24.17 24.86 24.14 24.17 247,035 +0.04(+0.17%)
Apr 18, 2008 26.26 26.62 23.80 24.13 831,968 -3.48(-12.60%)
Apr 17, 2008 27.74 28.05 26.98 27.61 176,415 +0.01(+0.04%)
Apr 16, 2008 27.80 27.83 27.57 27.60 72,022 +0.12(+0.44%)
Apr 15, 2008 27.88 27.88 27.42 27.48 53,733 -0.33(-1.19%)
Apr 14, 2008 28.16 28.16 27.69 27.81 49,007 -0.41(-1.45%)
Apr 11, 2008 28.59 29.33 28.11 28.22 84,015 -0.40(-1.40%)
Apr 10, 2008 29.53 29.53 28.34 28.62 102,635 -0.98(-3.31%)
Apr 09, 2008 29.95 30.00 29.33 29.60 84,392 -0.30(-1.00%)
Apr 08, 2008 29.51 29.98 29.51 29.90 58,645 +0.23(+0.78%)
Apr 07, 2008 29.96 29.98 29.54 29.67 32,482 -0.23(-0.77%)
Apr 04, 2008 29.27 29.95 28.84 29.90 53,599 +0.74(+2.54%)
Apr 03, 2008 28.95 29.59 28.95 29.16 61,034 +0.04(+0.14%)
Apr 02, 2008 29.54 29.61 28.90 29.12 76,776 -0.58(-1.95%)
Apr 01, 2008 28.90 29.98 28.74 29.70 193,187 +0.93(+3.23%)
Mar 31, 2008 28.03 28.98 28.03 28.77 188,831 +0.67(+2.38%)
Mar 28, 2008 27.06 28.37 27.06 28.10 140,067 +1.13(+4.19%)
Mar 27, 2008 26.22 27.04 25.41 26.97 109,793 +0.84(+3.21%)
Mar 26, 2008 25.94 26.64 25.86 26.13 132,450 +0.12(+0.46%)
Mar 25, 2008 26.60 26.63 25.86 26.01 77,664 -0.16(-0.61%)
Mar 24, 2008 26.18 26.63 25.98 26.17 82,836 +0.15(+0.58%)
Mar 21, 2008 26.65 26.95 25.93 26.02 201,776 +0.00(+0.00%)
Mar 20, 2008 26.65 26.95 25.93 26.02 201,776 -0.21(-0.80%)
Mar 19, 2008 25.74 26.95 25.74 26.23 106,959 +0.70(+2.74%)
Mar 18, 2008 25.30 26.12 24.46 25.53 54,205 +0.74(+2.99%)
Mar 17, 2008 24.50 25.53 24.19 24.79 40,253 +0.00(+0.00%)
Mar 14, 2008 25.85 25.85 24.41 24.79 48,300 -0.89(-3.47%)
Mar 13, 2008 25.03 25.68 24.52 25.68 74,571 +0.62(+2.47%)
Mar 12, 2008 25.55 26.00 25.06 25.06 153,394 -0.45(-1.76%)
Mar 11, 2008 26.11 26.13 25.39 25.51 95,274 +0.02(+0.08%)
Mar 10, 2008 25.80 26.35 25.41 25.49 34,842 -0.17(-0.66%)
Mar 07, 2008 25.55 26.48 25.55 25.66 116,969 -0.11(-0.43%)
Mar 06, 2008 26.12 26.60 25.60 25.77 65,978 -0.53(-2.02%)
Mar 05, 2008 26.66 26.66 26.07 26.30 55,801 -0.28(-1.05%)
Mar 04, 2008 26.34 26.80 26.25 26.58 105,881 -0.01(-0.04%)
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.