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, 2014 60.63 60.65 59.85 60.07 81,909 -0.46(-0.76%)
May 29, 2014 60.14 60.61 59.74 60.53 71,510 +0.61(+1.02%)
May 28, 2014 60.62 61.13 59.83 59.92 93,079 -0.88(-1.45%)
May 27, 2014 60.78 61.06 59.98 60.80 61,331 +0.42(+0.70%)
May 23, 2014 60.91 60.38 60.38 60.38 64,900 -0.76(-1.24%)
May 22, 2014 60.65 61.54 60.65 61.14 50,064 +0.46(+0.76%)
May 21, 2014 60.50 61.10 60.21 60.68 82,112 +0.41(+0.68%)
May 20, 2014 60.20 60.47 59.40 60.27 115,913 +0.19(+0.32%)
May 19, 2014 59.45 60.27 58.84 60.08 116,588 +0.55(+0.92%)
May 16, 2014 59.42 59.95 58.76 59.53 72,714 +0.02(+0.03%)
May 15, 2014 59.55 59.86 58.57 59.51 95,747 -0.20(-0.33%)
May 14, 2014 59.57 60.07 59.19 59.71 117,583 +0.20(+0.34%)
May 13, 2014 60.18 60.62 59.22 59.51 88,303 -0.61(-1.01%)
May 12, 2014 59.63 61.83 59.63 60.12 159,483 +0.58(+0.97%)
May 09, 2014 57.35 59.77 57.12 59.54 153,456 +1.88(+3.26%)
May 08, 2014 56.67 58.04 55.76 57.66 177,721 +1.12(+1.98%)
May 07, 2014 54.87 57.65 54.87 56.54 236,451 +2.35(+4.34%)
May 06, 2014 54.48 55.31 54.07 54.19 200,183 -0.57(-1.04%)
May 05, 2014 55.08 56.28 54.00 54.76 147,474 -0.70(-1.26%)
May 02, 2014 54.98 55.96 54.98 55.46 81,624 +0.57(+1.04%)
May 01, 2014 55.65 56.18 54.76 54.89 107,773 -0.89(-1.60%)
Apr 30, 2014 55.46 56.10 54.89 55.78 65,529 +0.17(+0.31%)
Apr 29, 2014 56.21 56.74 55.52 55.61 70,599 -0.31(-0.55%)
Apr 28, 2014 56.02 56.47 54.76 55.92 83,135 -0.04(-0.07%)
Apr 25, 2014 56.53 56.70 55.64 55.96 76,370 -0.78(-1.37%)
Apr 24, 2014 56.99 57.50 55.42 56.74 139,643 +0.01(+0.02%)
Apr 23, 2014 57.31 57.95 56.64 56.73 92,089 -0.78(-1.36%)
Apr 22, 2014 56.01 57.87 55.42 57.51 363,778 +1.70(+3.05%)
Apr 21, 2014 56.00 56.16 55.62 55.81 141,252 -0.17(-0.30%)
Apr 17, 2014 56.17 55.98 55.98 55.98 156,200 -0.40(-0.71%)
Apr 16, 2014 57.41 57.41 56.12 56.38 77,212 -0.57(-1.00%)
Apr 15, 2014 57.24 57.57 55.48 56.95 92,533 -0.20(-0.35%)
Apr 14, 2014 56.87 57.50 56.59 57.15 90,797 +0.57(+1.01%)
Apr 11, 2014 57.41 58.08 56.31 56.58 121,806 -1.34(-2.31%)
Apr 10, 2014 59.86 60.36 57.77 57.92 125,016 -2.06(-3.43%)
Apr 09, 2014 59.71 60.40 59.24 59.98 82,046 +0.27(+0.45%)
Apr 08, 2014 59.28 60.03 59.06 59.71 155,336 +0.47(+0.79%)
Apr 07, 2014 59.97 59.97 59.07 59.24 78,365 -0.91(-1.51%)
Apr 04, 2014 61.58 61.98 60.11 60.15 78,039 -1.20(-1.96%)
Apr 03, 2014 60.88 61.65 60.62 61.35 77,815 +0.50(+0.82%)
Apr 02, 2014 60.72 61.00 60.08 60.85 122,828 +0.03(+0.05%)
Apr 01, 2014 60.03 61.00 59.72 60.82 143,705 +0.94(+1.57%)
Mar 31, 2014 59.51 60.53 59.44 59.88 107,742 +0.43(+0.72%)
Mar 28, 2014 59.14 60.22 59.07 59.45 125,372 +0.29(+0.49%)
Mar 27, 2014 59.31 59.70 58.65 59.16 84,566 -0.27(-0.45%)
Mar 26, 2014 59.93 59.93 59.10 59.43 108,772 +0.01(+0.02%)
Mar 25, 2014 58.93 60.71 58.71 59.42 99,875 +0.23(+0.39%)
Mar 24, 2014 59.61 59.85 58.58 59.19 248,729 -0.23(-0.39%)
Mar 21, 2014 59.56 60.28 59.16 59.42 129,442 -0.08(-0.13%)
Mar 20, 2014 59.50 59.90 59.29 59.50 56,900 -0.06(-0.10%)
Mar 19, 2014 59.50 59.99 59.29 59.56 94,040 -0.06(-0.10%)
Mar 18, 2014 57.96 59.78 57.67 59.62 183,594 +1.45(+2.49%)
Mar 17, 2014 59.19 59.73 57.87 58.17 105,324 -0.90(-1.52%)
Mar 14, 2014 58.29 59.24 58.09 59.07 117,898 +0.54(+0.92%)
Mar 13, 2014 58.81 59.28 57.82 58.53 183,405 +0.02(+0.03%)
Mar 12, 2014 58.97 59.64 58.02 58.51 193,206 -0.62(-1.05%)
Mar 11, 2014 59.04 59.99 58.64 59.13 245,513 +0.02(+0.03%)
Mar 10, 2014 59.70 60.00 58.68 59.11 114,040 -0.43(-0.72%)
Mar 07, 2014 60.44 60.50 59.34 59.54 111,334 -0.96(-1.59%)
Mar 06, 2014 60.04 60.57 59.44 60.50 230,172 +1.81(+3.08%)
Mar 05, 2014 58.30 58.99 58.27 58.69 216,361 +0.08(+0.14%)
Mar 04, 2014 57.31 58.72 56.51 58.61 243,783 +1.86(+3.28%)
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.