ICUI Historical Prices | ICU Medical, Inc. Stock

Dow

0.06% Nasdaq

0.01%

ICU Medical, Inc. (ICUI)

-NasdaqGS

70.68 1.80(2.61%) May 24, 4:00PM EDT|After Hours : 68.88 1.80 (2.55%) May 24, 5:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	68.69	70.86	68.69	70.68	118,100	70.68
May 23, 2013	67.81	69.01	67.53	68.88	58,100	68.88
May 22, 2013	68.74	69.50	67.77	68.16	71,200	68.16
May 21, 2013	68.83	69.04	68.07	68.54	95,200	68.54
May 20, 2013	67.43	69.66	67.10	68.62	96,100	68.62
May 17, 2013	67.24	67.57	66.89	67.54	77,800	67.54
May 16, 2013	66.88	67.79	66.70	67.13	44,400	67.13
May 15, 2013	67.17	67.67	66.89	67.14	47,100	67.14
May 14, 2013	66.95	67.88	66.93	67.46	81,700	67.46
May 13, 2013	67.33	67.53	66.79	66.97	48,700	66.97
May 10, 2013	66.39	67.71	66.39	67.25	128,400	67.25
May 9, 2013	68.01	68.12	65.72	66.10	405,700	66.10
May 8, 2013	61.01	71.29	61.01	68.83	1,066,000	68.83
May 7, 2013	60.82	61.20	60.41	61.10	61,600	61.10
May 6, 2013	61.26	61.74	60.57	61.11	20,100	61.11
May 3, 2013	60.97	61.59	60.34	61.31	87,300	61.31
May 2, 2013	59.58	60.42	59.58	60.28	33,600	60.28
May 1, 2013	59.89	59.89	59.01	59.40	130,700	59.40
Apr 30, 2013	59.92	60.63	59.46	60.25	55,800	60.25
Apr 29, 2013	60.19	60.19	59.46	60.05	58,400	60.05
Apr 26, 2013	59.96	60.05	59.36	60.00	51,100	60.00
Apr 25, 2013	60.07	60.59	59.74	60.00	53,400	60.00
Apr 24, 2013	61.20	61.74	59.84	60.04	58,700	60.04
Apr 23, 2013	61.10	61.13	53.01	61.06	158,900	61.06
Apr 22, 2013	60.60	60.60	59.45	60.35	59,400	60.35
Apr 19, 2013	59.34	60.36	58.97	60.26	79,800	60.26
Apr 18, 2013	59.44	59.91	58.48	59.24	59,400	59.24
Apr 17, 2013	59.50	59.92	58.54	59.25	145,300	59.25
Apr 16, 2013	59.65	60.00	59.03	59.81	64,200	59.81
Apr 15, 2013	59.80	60.51	58.86	59.27	159,600	59.27
Apr 12, 2013	59.25	60.51	59.25	60.09	58,100	60.09
Apr 11, 2013	59.60	59.94	59.30	59.54	47,200	59.54
Apr 10, 2013	58.65	59.89	58.60	59.65	100,600	59.65
Apr 9, 2013	58.71	59.10	58.39	58.61	59,100	58.61
Apr 8, 2013	59.05	59.05	58.18	58.72	80,500	58.72
Apr 5, 2013	58.21	59.25	58.21	58.77	92,900	58.77
Apr 4, 2013	58.31	59.25	57.33	59.06	308,800	59.06
Apr 3, 2013	58.95	59.26	58.30	58.34	44,300	58.34
Apr 2, 2013	59.40	59.68	58.40	58.70	52,600	58.70
Apr 1, 2013	58.95	59.27	58.06	59.04	38,500	59.04
Mar 28, 2013	59.73	59.73	58.88	58.95	108,500	58.95
Mar 27, 2013	58.91	59.87	58.48	59.57	35,200	59.57
Mar 26, 2013	59.17	59.91	58.68	59.35	45,500	59.35
Mar 25, 2013	59.57	59.57	58.31	58.76	72,600	58.76
Mar 22, 2013	59.22	59.56	58.90	59.28	51,000	59.28
Mar 21, 2013	58.44	59.36	58.44	58.88	59,100	58.88
Mar 20, 2013	59.04	59.86	58.35	58.79	195,300	58.79
Mar 19, 2013	58.87	59.64	58.62	58.89	44,000	58.89
Mar 18, 2013	58.85	59.12	58.56	58.85	89,000	58.85
Mar 15, 2013	59.81	59.81	58.94	58.96	84,400	58.96
Mar 14, 2013	59.52	59.79	59.13	59.67	66,600	59.67
Mar 13, 2013	59.15	59.56	58.68	59.30	33,200	59.30
Mar 12, 2013	59.56	60.66	59.14	59.14	106,400	59.14
Mar 11, 2013	59.46	60.00	59.02	59.77	78,700	59.77
Mar 8, 2013	58.73	59.93	58.66	59.75	105,300	59.75
Mar 7, 2013	58.26	58.95	57.63	58.51	112,400	58.51
Mar 6, 2013	58.03	58.38	57.18	57.40	44,700	57.40
Mar 5, 2013	56.85	58.08	56.77	57.80	56,900	57.80
Mar 4, 2013	57.43	57.65	56.48	56.84	47,600	56.84
Mar 1, 2013	56.32	57.81	56.29	57.70	63,800	57.70
Feb 28, 2013	56.14	57.24	56.14	56.76	90,900	56.76
Feb 27, 2013	56.16	56.73	56.02	56.07	32,300	56.07
Feb 26, 2013	56.68	56.95	56.25	56.26	60,700	56.26
Feb 25, 2013	56.84	57.30	56.59	56.59	123,500	56.59
Feb 22, 2013	57.55	57.69	56.42	56.69	52,500	56.69
Feb 21, 2013	56.68	57.62	56.11	57.13	91,600	57.13
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ICUI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

ICU Medical, Inc. (ICUI)