Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 1, 2009, 10:07PM ET - U.S. Markets Closed. Dow  1.23% Nasdaq  1.46%

Utah Medical Products Inc. (UTMD)

At 4:00PM ET: 29.20   0.18 (0.61%)

MORE ON UTMD

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* 1-Dec-09 29.40 29.42 29.00 29.20 8,100 29.20 30-Nov-09 28.73 29.38 28.25 29.38 7,700 29.38 27-Nov-09 29.05 29.30 28.29 28.64 4,200 28.64 25-Nov-09 29.44 29.47 29.12 29.42 1,900 29.42 24-Nov-09 29.52 29.52 29.03 29.39 7,000 29.39 23-Nov-09 29.50 29.50 29.41 29.50 5,600 29.50 20-Nov-09 28.82 29.29 28.82 29.20 5,200 29.20 19-Nov-09 29.22 29.55 28.99 28.99 4,000 28.99 18-Nov-09 29.42 29.50 29.08 29.33 3,000 29.33 17-Nov-09 29.48 29.50 29.16 29.47 5,100 29.47 16-Nov-09 29.01 29.50 29.01 29.50 21,500 29.50 13-Nov-09 29.01 29.36 29.01 29.21 7,300 29.21 12-Nov-09 29.05 29.30 29.01 29.09 6,200 29.09 11-Nov-09 29.33 29.45 29.11 29.41 4,700 29.41 10-Nov-09 29.46 29.50 29.10 29.10 6,800 29.10 9-Nov-09 29.05 29.51 28.92 29.51 6,600 29.51 6-Nov-09 29.25 29.53 28.89 29.53 5,700 29.53 5-Nov-09 29.28 29.63 29.13 29.57 5,600 29.57 4-Nov-09 29.61 29.93 28.94 29.25 7,400 29.25 3-Nov-09 29.06 29.56 28.70 29.56 6,200 29.56 2-Nov-09 28.95 29.27 28.68 29.27 5,500 29.27 30-Oct-09 29.24 29.54 29.24 29.24 8,600 29.24 29-Oct-09 28.16 29.29 28.16 29.29 4,500 29.29 28-Oct-09 29.01 29.64 29.01 29.25 9,100 29.25 27-Oct-09 29.61 29.61 29.36 29.36 3,500 29.36 26-Oct-09 29.20 30.00 29.00 30.00 5,400 30.00 23-Oct-09 28.70 29.35 28.70 29.26 5,400 29.26 22-Oct-09 29.87 29.87 29.00 29.50 5,000 29.50 21-Oct-09 29.71 29.96 29.21 29.83 15,300 29.83 20-Oct-09 29.30 29.72 29.10 29.72 7,400 29.72 19-Oct-09 29.43 29.75 28.31 29.73 16,700 29.73 16-Oct-09 29.07 29.28 28.47 29.06 5,100 29.06 15-Oct-09 29.16 29.34 28.47 29.06 13,300 29.06 14-Oct-09 29.04 29.33 28.33 29.33 23,600 29.33 13-Oct-09 28.42 29.09 28.11 29.03 16,700 29.03 12-Oct-09 27.80 29.08 27.80 28.73 14,700 28.73 9-Oct-09 29.31 29.64 28.84 29.18 5,100 29.18 8-Oct-09 29.46 29.76 28.79 29.17 11,400 29.17 7-Oct-09 29.00 29.64 28.60 29.52 11,100 29.52 6-Oct-09 28.30 29.30 28.00 29.30 18,700 29.30 5-Oct-09 29.30 29.30 28.28 28.32 2,900 28.32 2-Oct-09 29.15 29.18 28.50 28.85 3,600 28.85 1-Oct-09 29.30 29.30 28.91 28.93 3,200 28.93 30-Sep-09 28.70 29.63 28.70 29.32 13,900 29.32 29-Sep-09 28.51 28.98 28.51 28.98 1,200 28.98 28-Sep-09 28.63 28.81 28.33 28.72 2,200 28.72 25-Sep-09 28.41 28.75 28.40 28.75 2,600 28.75 24-Sep-09 28.54 28.70 28.33 28.46 3,600 28.46 23-Sep-09 28.21 28.68 27.81 28.68 4,500 28.68 22-Sep-09 28.00 28.48 27.84 28.10 3,300 28.10 21-Sep-09 27.68 28.60 27.62 28.01 19,400 28.01 18-Sep-09 28.50 28.50 27.69 27.69 15,000 27.69 17-Sep-09 28.52 28.55 28.24 28.55 3,600 28.55 16-Sep-09 28.69 28.69 28.50 28.62 3,000 28.62 15-Sep-09 28.44 28.80 28.25 28.80 3,500 28.80 14-Sep-09 28.18 28.70 28.18 28.70 14,000 28.70 14-Sep-09 $ 0.23 Dividend 11-Sep-09 28.38 28.63 28.30 28.50 2,500 28.27 10-Sep-09 28.17 28.63 28.17 28.56 2,200 28.33 9-Sep-09 28.11 28.49 28.06 28.32 7,000 28.09 8-Sep-09 27.99 28.09 27.70 28.09 2,800 27.86 4-Sep-09 27.78 28.12 27.37 28.02 5,200 27.79 3-Sep-09 27.88 28.04 27.47 27.82 8,600 27.60 2-Sep-09 27.90 28.27 27.90 27.96 4,600 27.73 1-Sep-09 27.86 28.31 27.86 27.91 7,600 27.68 31-Aug-09 28.04 28.26 27.66 27.81 14,600 27.59 28-Aug-09 28.67 28.67 28.06 28.06 5,700 27.83 * 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