Utah Medical Prod (NQ: UTMD )

71.11 +0.93 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 74.38 74.95 72.00 73.59 15,279 -1.59(-2.11%)
May 30, 2019 75.35 76.53 74.43 75.18 13,932 -0.06(-0.09%)
May 29, 2019 75.36 77.17 74.34 75.24 22,573 -0.96(-1.26%)
May 28, 2019 75.02 76.53 73.45 76.20 26,805 +1.25(+1.67%)
May 24, 2019 72.16 76.54 72.16 74.95 42,479 +3.19(+4.45%)
May 23, 2019 73.01 73.31 70.69 71.76 54,607 -1.62(-2.21%)
May 22, 2019 75.19 75.87 71.85 73.38 48,225 -2.03(-2.69%)
May 21, 2019 75.24 77.60 75.24 75.41 42,175 +0.20(+0.27%)
May 20, 2019 76.50 77.00 74.16 75.21 21,270 -1.85(-2.40%)
May 17, 2019 78.93 78.94 75.40 77.05 19,722 -2.05(-2.59%)
May 16, 2019 79.50 79.77 78.00 79.10 20,117 -0.40(-0.50%)
May 15, 2019 79.36 80.76 79.08 79.50 19,716 -0.42(-0.52%)
May 14, 2019 79.30 80.93 77.85 79.91 16,491 +1.01(+1.27%)
May 13, 2019 78.37 80.54 78.15 78.91 57,402 -0.23(-0.29%)
May 10, 2019 77.19 79.36 75.86 79.14 48,765 +1.40(+1.80%)
May 09, 2019 76.18 78.33 76.11 77.74 32,599 +1.18(+1.54%)
May 08, 2019 77.51 78.43 76.55 76.55 33,770 +0.45(+0.59%)
May 07, 2019 74.83 77.04 74.29 76.10 27,547 +0.85(+1.13%)
May 06, 2019 76.42 77.15 74.77 75.25 25,083 -1.89(-2.45%)
May 03, 2019 76.84 77.82 76.23 77.15 14,737 +0.53(+0.69%)
May 02, 2019 77.56 79.73 76.41 76.62 12,784 -1.08(-1.39%)
May 01, 2019 78.08 79.12 76.90 77.70 21,308 -0.18(-0.24%)
Apr 30, 2019 78.48 79.24 77.51 77.88 33,002 -0.55(-0.71%)
Apr 29, 2019 78.53 79.35 77.36 78.44 7,249 +0.00(+0.00%)
Apr 26, 2019 80.18 80.18 78.09 78.44 44,430 -0.05(-0.06%)
Apr 25, 2019 78.36 78.90 78.10 78.48 8,697 -0.59(-0.75%)
Apr 24, 2019 80.28 80.33 79.07 79.07 13,425 -1.67(-2.07%)
Apr 23, 2019 80.45 81.45 79.36 80.74 16,907 +1.11(+1.39%)
Apr 22, 2019 79.38 80.51 78.76 79.64 8,568 +0.06(+0.07%)
Apr 18, 2019 78.36 80.38 78.36 79.58 13,220 +1.18(+1.51%)
Apr 17, 2019 79.27 79.27 77.87 78.40 16,473 -0.30(-0.38%)
Apr 16, 2019 79.66 79.91 78.70 78.70 6,418 -0.67(-0.85%)
Apr 15, 2019 79.37 80.05 78.91 79.37 13,188 -0.54(-0.68%)
Apr 12, 2019 78.91 80.28 77.73 79.91 12,462 +1.34(+1.70%)
Apr 11, 2019 79.27 79.73 78.28 78.58 14,522 -0.71(-0.90%)
Apr 10, 2019 80.14 81.53 79.22 79.29 9,160 -0.26(-0.32%)
Apr 09, 2019 77.87 81.76 77.87 79.54 5,774 -0.01(-0.01%)
Apr 08, 2019 78.94 80.90 77.53 79.55 13,558 +0.41(+0.51%)
Apr 05, 2019 80.18 81.21 78.71 79.15 13,870 -0.78(-0.97%)
Apr 04, 2019 80.29 81.07 79.27 79.92 11,441 -0.82(-1.02%)
Apr 03, 2019 80.42 82.27 80.12 80.74 14,751 -0.26(-0.32%)
Apr 02, 2019 81.48 81.48 80.04 81.00 13,579 -0.59(-0.72%)
Apr 01, 2019 81.88 82.50 80.39 81.59 14,395 +0.16(+0.19%)
Mar 29, 2019 81.39 82.87 80.94 81.44 18,964 +0.50(+0.62%)
Mar 28, 2019 79.62 82.12 79.18 80.94 11,223 +1.46(+1.83%)
Mar 27, 2019 78.11 80.14 77.42 79.48 9,090 +1.25(+1.59%)
Mar 26, 2019 79.74 80.01 77.00 78.23 16,828 +0.74(+0.95%)
Mar 25, 2019 74.49 77.51 74.49 77.50 8,238 +3.22(+4.34%)
Mar 22, 2019 77.03 77.51 74.03 74.28 10,186 -3.08(-3.98%)
Mar 21, 2019 77.84 78.98 77.14 77.36 4,664 -0.70(-0.90%)
Mar 20, 2019 77.59 78.60 77.59 78.06 5,243 +0.50(+0.64%)
Mar 19, 2019 77.39 78.15 77.30 77.56 5,540 +0.30(+0.39%)
Mar 18, 2019 79.91 79.91 76.59 77.26 15,790 -2.81(-3.50%)
Mar 15, 2019 78.57 80.06 76.98 80.06 19,831 +1.62(+2.07%)
Mar 14, 2019 78.54 79.50 78.16 78.44 8,193 +0.04(+0.05%)
Mar 13, 2019 78.89 79.84 78.18 78.40 9,675 -0.43(-0.55%)
Mar 12, 2019 78.84 79.07 77.79 78.83 5,567 +0.00(+0.00%)
Mar 11, 2019 80.79 80.86 78.17 78.83 14,286 -1.86(-2.30%)
Mar 08, 2019 80.50 81.85 79.94 80.69 17,829 +0.15(+0.18%)
Mar 07, 2019 80.94 82.15 80.54 80.54 13,579 +0.09(+0.11%)
Mar 06, 2019 81.39 81.39 80.39 80.45 18,484 -0.95(-1.16%)
Mar 05, 2019 80.87 81.39 80.48 81.39 4,169 +0.63(+0.79%)
Mar 04, 2019 81.49 82.63 80.76 80.76 11,902 -0.94(-1.15%)
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.