FinancialContent is the trusted provider of stock market information to the media industry.
Utah Medical Prod (NQ: UTMD)
99.12 USD  -0.58 (-0.58%)
Streaming Delayed Price  /  Updated: 2:24 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 99.20 100.00 99.20 99.70 8,401 +0.47(+0.47%)
Sep 17, 2019 99.45 99.70 99.17 99.23 5,900 -0.37(-0.37%)
Sep 16, 2019 100.85 101.00 97.76 99.60 42,781 +0.50(+0.50%)
Sep 13, 2019 98.00 99.31 96.83 99.10 41,900 -0.58(-0.58%)
Sep 12, 2019 97.95 100.36 97.86 99.68 24,128 +2.48(+2.55%)
Sep 11, 2019 96.43 97.93 96.43 97.20 3,821 +0.61(+0.63%)
Sep 10, 2019 96.23 96.59 94.50 96.59 8,442 +0.73(+0.76%)
Sep 09, 2019 97.29 97.50 95.51 95.86 7,548 -1.02(-1.05%)
Sep 06, 2019 97.03 97.53 96.88 96.88 6,100 -0.70(-0.72%)
Sep 05, 2019 95.66 97.58 93.89 97.58 10,414 +2.78(+2.93%)
Sep 04, 2019 96.59 96.59 94.15 94.80 4,379 -1.24(-1.29%)
Sep 03, 2019 97.77 97.77 94.17 96.04 6,763 -2.28(-2.32%)
Aug 30, 2019 99.03 99.34 97.03 98.32 7,900 -0.17(-0.17%)
Aug 29, 2019 95.93 99.04 95.09 98.49 10,527 +4.18(+4.43%)
Aug 28, 2019 92.19 95.32 91.77 94.31 8,365 +2.67(+2.91%)
Aug 27, 2019 91.80 94.71 91.63 91.64 12,451 +0.05(+0.05%)
Aug 26, 2019 89.89 91.59 88.96 91.59 8,683 +1.89(+2.11%)
Aug 23, 2019 92.91 93.12 89.57 89.70 8,800 -3.35(-3.60%)
Aug 22, 2019 92.90 93.60 92.05 93.05 6,753 +0.02(+0.02%)
Aug 21, 2019 93.84 94.94 93.02 93.03 5,706 -0.57(-0.61%)
Aug 20, 2019 92.99 94.08 92.98 93.60 6,485 +0.26(+0.28%)
Aug 19, 2019 93.80 96.10 92.92 93.34 8,100 -0.46(-0.49%)
Aug 16, 2019 95.94 95.94 92.76 93.80 10,900 -1.80(-1.88%)
Aug 15, 2019 95.80 97.49 94.99 95.60 9,477 -0.40(-0.42%)
Aug 14, 2019 97.01 97.94 95.35 96.00 10,058 -2.78(-2.81%)
Aug 13, 2019 97.54 99.33 96.98 98.78 7,734 +1.72(+1.77%)
Aug 12, 2019 94.55 98.80 94.55 97.06 7,667 +0.56(+0.58%)
Aug 09, 2019 98.10 98.57 96.43 96.50 6,700 -1.50(-1.53%)
Aug 08, 2019 97.58 99.50 97.11 98.00 15,803 +1.41(+1.46%)
Aug 07, 2019 91.35 97.47 91.35 96.59 21,993 +4.54(+4.93%)
Aug 06, 2019 92.01 92.61 90.19 92.05 7,028 +0.21(+0.23%)
Aug 05, 2019 93.14 94.00 90.51 91.84 22,115 -1.30(-1.40%)
Aug 02, 2019 90.88 93.99 90.47 93.14 9,900 +1.98(+2.17%)
Aug 01, 2019 91.06 93.43 89.44 91.16 12,322 +0.17(+0.19%)
Jul 31, 2019 86.30 93.51 86.00 90.99 21,175 +4.69(+5.43%)
Jul 30, 2019 85.30 86.64 83.50 86.30 24,388 +1.09(+1.28%)
Jul 29, 2019 86.49 87.11 85.19 85.21 11,578 -1.45(-1.67%)
Jul 26, 2019 86.66 88.32 85.41 86.66 8,800 -0.20(-0.23%)
Jul 25, 2019 87.87 87.87 85.59 86.86 2,965 -1.24(-1.41%)
Jul 24, 2019 86.41 88.41 86.41 88.10 8,482 +0.74(+0.85%)
Jul 23, 2019 87.30 87.95 85.50 87.36 18,189 +0.03(+0.03%)
Jul 22, 2019 86.31 88.66 86.01 87.33 7,111 +1.18(+1.37%)
Jul 19, 2019 86.64 87.28 86.04 86.15 9,700 -0.95(-1.09%)
Jul 18, 2019 87.00 88.10 86.83 87.10 14,830 -0.24(-0.27%)
Jul 17, 2019 88.00 88.29 86.05 87.34 18,625 -0.06(-0.07%)
Jul 16, 2019 86.00 89.99 84.44 87.40 39,543 +1.55(+1.81%)
Jul 15, 2019 86.41 87.88 84.52 85.85 16,748 -0.51(-0.59%)
Jul 12, 2019 86.45 87.67 85.00 86.36 14,000 +0.56(+0.65%)
Jul 11, 2019 87.60 87.60 83.44 85.80 11,440 -1.38(-1.58%)
Jul 10, 2019 86.71 89.43 84.74 87.18 22,888 +1.03(+1.20%)
Jul 09, 2019 83.22 86.70 82.62 86.15 30,392 +1.35(+1.59%)
Jul 08, 2019 86.48 90.98 83.41 84.80 25,073 -1.90(-2.19%)
Jul 05, 2019 85.73 87.38 85.22 86.70 6,900 -1.83(-2.07%)
Jul 03, 2019 86.74 90.10 86.74 88.53 5,900 +2.22(+2.57%)
Jul 02, 2019 91.37 91.98 84.76 86.31 16,362 -4.84(-5.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.