Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 9:56AM ET - U.S. Markets close in 6 hours and 4 minutes. Dow  0.73% Nasdaq  0.77%

ICU Medical Inc. (ICUI)

At 9:40AM ET: 33.82   0.21 (0.62%)

MORE ON ICUI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 33.60 34.08 33.51 33.61 90,500 33.61 20-Nov-09 33.89 34.03 33.32 33.58 133,800 33.58 19-Nov-09 34.05 34.23 33.89 33.95 298,400 33.95 18-Nov-09 34.31 34.40 34.02 34.35 38,500 34.35 17-Nov-09 34.82 34.98 34.30 34.39 63,600 34.39 16-Nov-09 35.39 36.14 34.75 35.00 129,000 35.00 13-Nov-09 35.59 35.59 34.77 35.09 61,400 35.09 12-Nov-09 36.88 36.95 35.33 35.40 90,600 35.40 11-Nov-09 37.45 37.91 36.94 36.97 67,100 36.97 10-Nov-09 37.06 37.72 37.06 37.29 41,300 37.29 9-Nov-09 37.44 37.75 37.23 37.26 54,800 37.26 6-Nov-09 36.51 37.29 36.36 37.29 63,400 37.29 5-Nov-09 35.85 36.88 35.85 36.72 72,100 36.72 4-Nov-09 34.82 36.24 34.66 35.73 156,800 35.73 3-Nov-09 34.07 34.85 34.06 34.83 395,300 34.83 2-Nov-09 35.04 35.24 34.05 34.14 118,200 34.14 30-Oct-09 35.34 35.47 34.94 35.00 94,700 35.00 29-Oct-09 35.26 35.63 34.93 35.33 88,200 35.33 28-Oct-09 35.77 36.32 35.19 35.25 104,500 35.25 27-Oct-09 36.51 36.80 35.83 35.90 67,700 35.90 26-Oct-09 36.97 37.48 36.30 36.60 78,400 36.60 23-Oct-09 37.13 37.34 36.81 37.06 90,100 37.06 22-Oct-09 37.28 37.39 36.89 37.18 96,400 37.18 21-Oct-09 37.61 38.19 37.31 37.36 222,200 37.36 20-Oct-09 38.78 39.02 37.17 37.86 550,300 37.86 19-Oct-09 35.82 36.05 35.60 35.79 167,400 35.79 16-Oct-09 35.70 36.21 35.52 35.78 88,500 35.78 15-Oct-09 35.77 36.31 35.63 35.94 134,900 35.94 14-Oct-09 36.18 36.32 35.77 35.96 85,800 35.96 13-Oct-09 36.01 36.25 35.75 35.99 61,100 35.99 12-Oct-09 36.34 36.72 35.81 36.20 98,300 36.20 9-Oct-09 35.96 36.11 35.51 36.05 102,300 36.05 8-Oct-09 36.21 36.29 35.96 35.98 104,900 35.98 7-Oct-09 36.11 36.55 36.11 36.21 22,800 36.21 6-Oct-09 36.04 36.74 35.95 36.44 90,200 36.44 5-Oct-09 36.08 36.20 35.77 36.00 88,300 36.00 2-Oct-09 36.00 36.54 35.75 36.05 47,400 36.05 1-Oct-09 36.72 36.72 36.10 36.23 106,200 36.23 30-Sep-09 37.32 37.32 36.38 36.86 56,600 36.86 29-Sep-09 36.84 37.32 36.80 37.19 111,100 37.19 28-Sep-09 36.78 37.43 36.72 36.92 56,300 36.92 25-Sep-09 36.66 37.02 36.49 36.61 50,600 36.61 24-Sep-09 37.22 37.70 36.69 36.84 59,900 36.84 23-Sep-09 37.59 37.65 37.10 37.30 75,700 37.30 22-Sep-09 37.70 37.93 37.23 37.49 109,900 37.49 21-Sep-09 37.27 37.95 37.04 37.62 34,200 37.62 18-Sep-09 37.34 37.92 37.21 37.53 140,500 37.53 17-Sep-09 36.87 37.54 36.87 37.19 96,800 37.19 16-Sep-09 36.11 37.02 35.75 36.96 125,900 36.96 15-Sep-09 35.89 36.01 35.40 35.73 91,700 35.73 14-Sep-09 36.20 36.50 35.86 35.89 130,500 35.89 11-Sep-09 36.67 36.87 36.48 36.49 66,100 36.49 10-Sep-09 37.14 37.14 36.57 36.75 80,100 36.75 9-Sep-09 37.00 37.27 36.99 37.06 62,700 37.06 8-Sep-09 37.24 37.34 36.75 36.90 57,000 36.90 4-Sep-09 37.34 37.62 36.99 37.14 58,200 37.14 3-Sep-09 37.65 37.65 36.74 37.51 30,000 37.51 2-Sep-09 37.39 38.00 37.33 37.64 99,300 37.64 1-Sep-09 37.34 38.05 36.91 37.35 74,100 37.35 31-Aug-09 37.63 37.90 37.09 37.19 72,200 37.19 28-Aug-09 38.32 38.43 37.65 37.76 40,500 37.76 27-Aug-09 38.30 38.34 38.01 38.20 59,700 38.20 26-Aug-09 37.98 38.46 37.98 38.31 48,700 38.31 25-Aug-09 38.13 38.39 38.00 38.03 94,600 38.03 24-Aug-09 38.15 38.44 37.97 38.11 97,700 38.11 21-Aug-09 38.08 38.36 37.64 38.04 188,000 38.04 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions