UTMD Historical Prices | Utah Medical Products, Inc. Stock

Dow

0.80% Nasdaq

0.97%

Utah Medical Products Inc. (UTMD)

-NasdaqGM

49.31 0.05(0.10%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	49.41	49.78	49.18	49.31	4,400	49.31
May 16, 2013	49.54	49.54	49.26	49.26	1,500	49.26
May 15, 2013	48.55	48.76	47.57	48.76	2,300	48.76
May 14, 2013	48.50	48.50	48.07	48.50	3,500	48.50
May 13, 2013	48.17	48.24	47.21	48.24	1,700	48.24
May 10, 2013	47.84	48.50	47.83	48.50	1,000	48.50
May 9, 2013	48.42	48.48	47.78	48.02	1,600	48.02
May 8, 2013	46.61	47.54	46.25	47.41	3,800	47.41
May 7, 2013	44.51	46.34	44.51	46.34	3,200	46.34
May 6, 2013	45.90	45.90	45.59	45.70	1,100	45.70
May 3, 2013	45.76	46.00	45.40	46.00	2,200	46.00
May 2, 2013	43.53	45.39	43.53	45.36	2,400	45.36
May 1, 2013	44.30	45.38	42.48	43.24	10,900	43.24
Apr 30, 2013	45.60	45.62	43.85	44.33	19,200	44.33
Apr 29, 2013	45.14	45.50	45.14	45.50	2,300	45.50
Apr 26, 2013	45.58	45.59	44.17	44.88	19,400	44.88
Apr 25, 2013	45.47	46.80	45.25	45.56	32,500	45.56
Apr 24, 2013	46.14	46.14	45.37	45.88	1,500	45.88
Apr 23, 2013	44.64	46.49	44.64	46.49	3,300	46.49
Apr 22, 2013	44.77	45.49	44.77	45.04	1,400	45.04
Apr 19, 2013	44.09	45.00	44.09	44.94	2,100	44.94
Apr 18, 2013	43.96	44.84	42.53	44.03	15,000	44.03
Apr 17, 2013	43.62	44.00	42.49	43.86	6,800	43.86
Apr 16, 2013	46.00	46.00	40.84	44.02	4,700	44.02
Apr 15, 2013	43.88	44.00	41.34	42.63	13,500	42.63
Apr 12, 2013	43.62	46.43	43.62	44.03	1,600	44.03
Apr 11, 2013	44.32	44.32	43.28	43.50	5,100	43.50
Apr 10, 2013	45.94	46.15	43.96	44.26	7,100	44.26
Apr 9, 2013	47.88	47.99	45.32	45.73	4,700	45.73
Apr 8, 2013	47.72	47.72	46.92	47.45	3,900	47.45
Apr 5, 2013	47.40	48.32	47.12	47.32	5,700	47.32
Apr 4, 2013	47.62	48.18	47.27	48.00	1,900	48.00
Apr 3, 2013	48.60	48.60	47.01	47.01	2,800	47.01
Apr 2, 2013	48.28	48.55	47.93	48.28	800	48.28
Apr 1, 2013	48.77	49.00	47.86	47.93	6,000	47.93
Mar 28, 2013	48.78	49.09	48.40	48.77	9,500	48.77
Mar 27, 2013	48.88	49.04	48.25	48.59	2,000	48.59
Mar 26, 2013	49.85	49.85	48.72	48.88	9,000	48.88
Mar 25, 2013	49.31	49.38	48.88	49.04	2,600	49.04
Mar 22, 2013	48.60	49.15	48.60	49.05	3,200	49.05
Mar 21, 2013	48.48	48.65	48.27	48.33	2,700	48.33
Mar 20, 2013	48.50	48.86	48.50	48.59	2,200	48.59
Mar 19, 2013	49.08	49.08	48.11	48.25	4,300	48.25
Mar 18, 2013	48.55	48.98	48.48	48.75	4,700	48.75
Mar 15, 2013	48.56	49.00	48.05	48.78	11,000	48.78
Mar 15, 2013	0.245 Dividend
Mar 14, 2013	48.20	49.00	48.04	48.98	4,000	48.74
Mar 13, 2013	48.45	48.45	47.50	48.21	3,800	47.97
Mar 12, 2013	48.51	48.69	48.00	48.28	3,600	48.04
Mar 11, 2013	46.52	49.45	46.52	48.73	5,400	48.49
Mar 8, 2013	44.48	47.98	43.31	46.92	7,200	46.69
Mar 7, 2013	43.95	44.30	43.94	44.18	3,200	43.96
Mar 6, 2013	43.83	44.00	43.53	43.94	1,600	43.72
Mar 5, 2013	43.49	43.95	43.00	43.95	7,400	43.73
Mar 4, 2013	41.95	43.47	41.95	43.30	2,700	43.08
Mar 1, 2013	41.66	42.00	41.48	41.90	2,100	41.69
Feb 28, 2013	41.31	42.11	41.23	41.45	4,000	41.24
Feb 27, 2013	42.06	42.49	42.05	42.49	4,900	42.28
Feb 26, 2013	42.13	42.18	41.42	42.12	2,100	41.91
Feb 25, 2013	42.00	42.18	41.27	42.00	5,100	41.79
Feb 22, 2013	41.20	42.07	41.12	41.95	4,200	41.74
Feb 21, 2013	41.55	42.09	40.13	40.97	6,300	40.77
Feb 20, 2013	41.59	42.21	41.42	41.61	5,500	41.40
Feb 19, 2013	40.73	41.71	39.37	41.71	5,700	41.50
Feb 15, 2013	40.59	40.86	40.15	40.39	4,100	40.19
Feb 14, 2013	40.04	40.48	40.04	40.47	1,100	40.27
Feb 13, 2013	40.30	40.88	39.45	39.99	3,500	39.79
* 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 UTMD

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Utah Medical Products Inc. (UTMD)