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 31, 2013 70.65 71.88 70.47 71.39 108,487 +0.28(+0.39%)
May 30, 2013 71.14 71.50 70.60 71.11 85,872 +0.16(+0.23%)
May 29, 2013 71.80 71.99 70.67 70.95 72,219 -0.84(-1.17%)
May 28, 2013 71.46 71.88 70.42 71.79 113,163 +1.11(+1.57%)
May 24, 2013 68.69 70.86 68.69 70.68 0 +1.80(+2.61%)
May 23, 2013 67.81 69.01 67.53 68.88 0 +0.72(+1.06%)
May 22, 2013 68.74 69.50 67.77 68.16 0 -0.38(-0.55%)
May 21, 2013 68.83 69.04 68.07 68.54 0 -0.08(-0.12%)
May 20, 2013 67.43 69.66 67.10 68.62 0 +1.08(+1.60%)
May 17, 2013 67.24 67.57 66.89 67.54 0 +0.41(+0.61%)
May 16, 2013 66.88 67.79 66.70 67.13 44,378 -0.01(-0.01%)
May 15, 2013 67.17 67.67 66.89 67.14 0 +0.17(+0.25%)
May 13, 2013 67.33 67.53 66.79 66.97 0 -0.28(-0.42%)
May 10, 2013 66.39 67.71 66.39 67.25 0 +1.15(+1.74%)
May 09, 2013 68.01 68.12 65.72 66.10 0 -2.73(-3.97%)
May 08, 2013 61.01 71.29 61.01 68.83 0 +7.73(+12.65%)
May 07, 2013 60.82 61.20 60.41 61.10 0 -0.01(-0.02%)
May 06, 2013 61.26 61.74 60.57 61.11 0 -0.20(-0.33%)
May 03, 2013 60.97 61.59 60.28 61.31 0 +1.03(+1.71%)
May 02, 2013 59.58 60.42 59.58 60.28 0 +0.88(+1.48%)
May 01, 2013 59.89 59.89 59.01 59.40 130,651 -0.85(-1.41%)
Apr 30, 2013 59.92 60.63 59.46 60.25 0 +0.20(+0.33%)
Apr 29, 2013 60.19 60.19 59.46 60.05 58,342 +0.05(+0.08%)
Apr 26, 2013 59.96 60.05 59.49 60.00 51,087 +0.00(+0.00%)
Apr 25, 2013 60.07 60.59 59.74 60.00 0 -0.05(-0.07%)
Apr 24, 2013 61.20 61.74 59.84 60.05 0 -1.02(-1.66%)
Apr 23, 2013 61.10 61.13 53.01 61.06 158,892 +0.71(+1.18%)
Apr 22, 2013 60.60 60.60 59.45 60.35 59,395 +0.09(+0.15%)
Apr 19, 2013 59.34 60.36 58.97 60.26 79,706 +1.02(+1.73%)
Apr 18, 2013 59.44 59.91 58.48 59.23 59,374 -0.02(-0.03%)
Apr 17, 2013 59.50 59.92 58.54 59.25 145,260 -0.56(-0.94%)
Apr 16, 2013 59.65 60.00 59.03 59.81 64,165 +0.55(+0.92%)
Apr 15, 2013 59.80 60.51 58.86 59.27 159,540 -0.83(-1.37%)
Apr 12, 2013 59.25 60.51 59.25 60.09 58,083 +0.55(+0.92%)
Apr 11, 2013 59.60 59.94 59.30 59.54 47,175 -0.11(-0.18%)
Apr 10, 2013 58.65 59.89 58.60 59.65 100,543 +1.04(+1.77%)
Apr 09, 2013 58.71 59.10 58.39 58.61 59,082 -0.11(-0.19%)
Apr 08, 2013 59.05 59.05 58.18 58.72 80,440 -0.05(-0.09%)
Apr 05, 2013 58.21 59.25 58.21 58.77 92,806 -0.29(-0.49%)
Apr 04, 2013 58.31 59.25 57.33 59.06 308,789 +0.72(+1.23%)
Apr 03, 2013 58.95 59.26 58.30 58.34 44,293 -0.36(-0.61%)
Apr 02, 2013 59.40 59.68 58.40 58.70 52,565 -0.34(-0.58%)
Apr 01, 2013 58.95 59.27 58.06 59.04 38,490 +0.09(+0.15%)
Mar 28, 2013 59.73 59.73 58.88 58.95 108,478 -0.62(-1.04%)
Mar 27, 2013 58.91 59.87 58.48 59.57 35,150 +0.22(+0.37%)
Mar 26, 2013 59.17 59.91 58.68 59.35 45,407 +0.59(+1.00%)
Mar 25, 2013 59.57 59.57 58.31 58.76 72,569 -0.52(-0.88%)
Mar 22, 2013 59.22 59.56 58.90 59.28 55,704 +0.40(+0.68%)
Mar 21, 2013 58.44 59.36 58.44 58.88 59,006 +0.09(+0.15%)
Mar 20, 2013 59.04 59.61 58.35 58.79 195,246 -0.10(-0.17%)
Mar 19, 2013 58.87 59.64 58.62 58.89 43,972 +0.04(+0.07%)
Mar 18, 2013 58.85 59.12 58.56 58.85 88,986 -0.11(-0.19%)
Mar 15, 2013 59.81 59.81 58.95 58.96 84,331 -0.71(-1.19%)
Mar 14, 2013 59.52 59.79 59.13 59.67 66,577 +0.37(+0.62%)
Mar 13, 2013 59.15 59.56 58.68 59.30 33,182 +0.16(+0.27%)
Mar 12, 2013 59.56 60.66 59.14 59.14 106,330 -0.63(-1.05%)
Mar 11, 2013 59.46 60.00 59.02 59.77 78,675 +0.02(+0.03%)
Mar 08, 2013 58.73 59.93 58.66 59.75 105,267 +1.24(+2.12%)
Mar 07, 2013 58.26 58.95 57.63 58.51 112,307 +1.11(+1.93%)
Mar 06, 2013 58.03 58.38 57.18 57.40 44,695 -0.40(-0.69%)
Mar 05, 2013 56.85 58.08 56.77 57.80 56,873 +0.96(+1.69%)
Mar 04, 2013 57.43 57.65 56.48 56.84 47,595 -0.86(-1.49%)
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.