Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 10:07PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
Utah Medical Products Inc. (UTMD)At 4:00PM ET: 29.20  Down 0.18 (0.61%)  
MORE ON UTMD
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
1-Dec-0929.4029.4229.0029.208,10029.20
30-Nov-0928.7329.3828.2529.387,70029.38
27-Nov-0929.0529.3028.2928.644,20028.64
25-Nov-0929.4429.4729.1229.421,90029.42
24-Nov-0929.5229.5229.0329.397,00029.39
23-Nov-0929.5029.5029.4129.505,60029.50
20-Nov-0928.8229.2928.8229.205,20029.20
19-Nov-0929.2229.5528.9928.994,00028.99
18-Nov-0929.4229.5029.0829.333,00029.33
17-Nov-0929.4829.5029.1629.475,10029.47
16-Nov-0929.0129.5029.0129.5021,50029.50
13-Nov-0929.0129.3629.0129.217,30029.21
12-Nov-0929.0529.3029.0129.096,20029.09
11-Nov-0929.3329.4529.1129.414,70029.41
10-Nov-0929.4629.5029.1029.106,80029.10
9-Nov-0929.0529.5128.9229.516,60029.51
6-Nov-0929.2529.5328.8929.535,70029.53
5-Nov-0929.2829.6329.1329.575,60029.57
4-Nov-0929.6129.9328.9429.257,40029.25
3-Nov-0929.0629.5628.7029.566,20029.56
2-Nov-0928.9529.2728.6829.275,50029.27
30-Oct-0929.2429.5429.2429.248,60029.24
29-Oct-0928.1629.2928.1629.294,50029.29
28-Oct-0929.0129.6429.0129.259,10029.25
27-Oct-0929.6129.6129.3629.363,50029.36
26-Oct-0929.2030.0029.0030.005,40030.00
23-Oct-0928.7029.3528.7029.265,40029.26
22-Oct-0929.8729.8729.0029.505,00029.50
21-Oct-0929.7129.9629.2129.8315,30029.83
20-Oct-0929.3029.7229.1029.727,40029.72
19-Oct-0929.4329.7528.3129.7316,70029.73
16-Oct-0929.0729.2828.4729.065,10029.06
15-Oct-0929.1629.3428.4729.0613,30029.06
14-Oct-0929.0429.3328.3329.3323,60029.33
13-Oct-0928.4229.0928.1129.0316,70029.03
12-Oct-0927.8029.0827.8028.7314,70028.73
9-Oct-0929.3129.6428.8429.185,10029.18
8-Oct-0929.4629.7628.7929.1711,40029.17
7-Oct-0929.0029.6428.6029.5211,10029.52
6-Oct-0928.3029.3028.0029.3018,70029.30
5-Oct-0929.3029.3028.2828.322,90028.32
2-Oct-0929.1529.1828.5028.853,60028.85
1-Oct-0929.3029.3028.9128.933,20028.93
30-Sep-0928.7029.6328.7029.3213,90029.32
29-Sep-0928.5128.9828.5128.981,20028.98
28-Sep-0928.6328.8128.3328.722,20028.72
25-Sep-0928.4128.7528.4028.752,60028.75
24-Sep-0928.5428.7028.3328.463,60028.46
23-Sep-0928.2128.6827.8128.684,50028.68
22-Sep-0928.0028.4827.8428.103,30028.10
21-Sep-0927.6828.6027.6228.0119,40028.01
18-Sep-0928.5028.5027.6927.6915,00027.69
17-Sep-0928.5228.5528.2428.553,60028.55
16-Sep-0928.6928.6928.5028.623,00028.62
15-Sep-0928.4428.8028.2528.803,50028.80
14-Sep-0928.1828.7028.1828.7014,00028.70
14-Sep-09 $ 0.23 Dividend
11-Sep-0928.3828.6328.3028.502,50028.27
10-Sep-0928.1728.6328.1728.562,20028.33
9-Sep-0928.1128.4928.0628.327,00028.09
8-Sep-0927.9928.0927.7028.092,80027.86
4-Sep-0927.7828.1227.3728.025,20027.79
3-Sep-0927.8828.0427.4727.828,60027.60
2-Sep-0927.9028.2727.9027.964,60027.73
1-Sep-0927.8628.3127.8627.917,60027.68
31-Aug-0928.0428.2627.6627.8114,60027.59
28-Aug-0928.6728.6728.0628.065,70027.83
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions