U.S. Markets closed

ICU Medical, Inc. (ICUI)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
172.20+2.45 (+1.44%)
At close: 4:00PM EDT
People also watch
HAEIARTMMSICNMDOFIX
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 2017169.85172.45169.15172.20172.20103,100
Jun 22, 2017168.85170.50168.05169.75169.75117,700
Jun 21, 2017169.60170.95168.13168.55168.55124,100
Jun 20, 2017171.75174.10168.85169.50169.50185,300
Jun 19, 2017169.70172.95168.65172.10172.10116,700
Jun 16, 2017168.35170.75167.94168.80168.80328,700
Jun 15, 2017167.35169.15166.20169.00169.0067,200
Jun 14, 2017168.85169.65167.10168.75168.7586,700
Jun 13, 2017167.50169.00166.15168.40168.4093,700
Jun 12, 2017168.15168.85165.13167.15167.15111,200
Jun 09, 2017167.80169.50166.15168.05168.05120,000
Jun 08, 2017166.00167.70165.25167.65167.6585,200
Jun 07, 2017165.95168.95165.10166.45166.45150,100
Jun 06, 2017166.70167.88165.25165.70165.70114,900
Jun 05, 2017169.00169.00166.55167.35167.35132,400
Jun 02, 2017165.05169.48165.05168.55168.55142,100
Jun 01, 2017161.90165.43161.10164.85164.85153,300
May 31, 2017161.20161.65160.55161.30161.30121,600
May 30, 2017159.60160.80158.90160.70160.7075,300
May 26, 2017159.25160.30158.25160.15160.1596,200
May 25, 2017160.20162.03158.75159.65159.65118,100
May 24, 2017160.60161.05158.35159.95159.95151,800
May 23, 2017162.30162.30159.80160.45160.45122,800
May 22, 2017163.55164.95161.85162.10162.1077,800
May 19, 2017161.65164.50161.20163.15163.15135,900
May 18, 2017160.65162.60159.95161.25161.25136,800
May 17, 2017162.35162.35160.05160.45160.45227,100
May 16, 2017162.75164.40160.50163.80163.80169,500
May 15, 2017164.40164.50162.45162.95162.95155,200
May 12, 2017166.10166.80161.45164.05164.05274,200
May 11, 2017169.00175.73162.40166.10166.10593,900
May 10, 2017157.80163.00157.40162.25162.25160,100
May 09, 2017157.55158.65156.20158.20158.2068,500
May 08, 2017154.70157.65154.70157.35157.3593,100
May 05, 2017155.50156.35154.40155.05155.0580,000
May 04, 2017155.55155.85153.70155.40155.4059,200
May 03, 2017155.00155.45153.10154.95154.9560,200
May 02, 2017155.40156.35154.60155.35155.3580,800
May 01, 2017153.85155.85153.20155.20155.20105,600
Apr 28, 2017153.20154.20152.50153.80153.80148,200
Apr 27, 2017152.00153.70151.65152.95152.9559,700
Apr 26, 2017150.90151.80149.60151.75151.7585,900
Apr 25, 2017152.10152.30149.93150.75150.7575,300
Apr 24, 2017150.25151.80150.20151.30151.30126,200
Apr 21, 2017148.65149.05147.32148.50148.5074,900
Apr 20, 2017147.00148.65145.65148.55148.5593,500
Apr 19, 2017145.00147.30144.25146.40146.40118,000
Apr 18, 2017146.90148.65144.59146.30146.3085,800
Apr 17, 2017147.15147.95146.85147.30147.3080,000
Apr 13, 2017149.40149.73146.80147.00147.0075,600
Apr 12, 2017150.85151.65148.90149.55149.5566,600
Apr 11, 2017150.40151.25150.10150.70150.7078,800
Apr 10, 2017151.55153.10150.05151.10151.1094,300
Apr 07, 2017151.85152.65150.95151.50151.5075,500
Apr 06, 2017152.10152.45150.25151.65151.65100,300
Apr 05, 2017154.15155.30151.60152.30152.30113,300
Apr 04, 2017154.45155.25153.65154.20154.20116,600
Apr 03, 2017153.00155.85151.75154.60154.60156,500
Mar 31, 2017152.70153.95152.45152.70152.7094,500
Mar 30, 2017152.45153.15151.20152.65152.65116,700
Mar 29, 2017152.85153.25151.70152.30152.3095,100
Mar 28, 2017154.35154.65152.75153.60153.60130,800
Mar 27, 2017154.85155.80153.35154.75154.7552,900
Mar 24, 2017155.55159.95154.45155.65155.6583,500
Mar 23, 2017155.10157.96154.50155.05155.05142,900
Mar 22, 2017155.45156.30154.35155.10155.10113,300
Mar 21, 2017158.80159.10155.30155.65155.65148,200
Mar 20, 2017158.30159.00157.10158.10158.10116,500
Mar 17, 2017155.65159.05155.63158.30158.30397,000
Mar 16, 2017155.10156.05154.20156.00156.00138,900
Mar 15, 2017153.20155.90152.05155.45155.45205,700
Mar 14, 2017154.30154.30152.15153.00153.00122,500
Mar 13, 2017151.50155.25151.50154.75154.75133,600
Mar 10, 2017150.00152.23149.45151.85151.85116,800
Mar 09, 2017149.25152.06149.10149.80149.80128,900
Mar 08, 2017148.80150.10148.20148.65148.65102,200
Mar 07, 2017148.55149.30147.30148.20148.2085,600
Mar 06, 2017150.00150.00148.23148.85148.85168,500
Mar 03, 2017151.70152.80149.20150.25150.25157,400
Mar 02, 2017145.95152.20142.01151.40151.40396,300
Mar 01, 2017151.20153.70149.95152.30152.30254,600
Feb 28, 2017152.95152.95150.05150.40150.40202,100
Feb 27, 2017152.30154.55152.30153.65153.6586,800
Feb 24, 2017152.10152.85150.85152.25152.25103,300
Feb 23, 2017152.20153.35149.38153.30153.30175,900
Feb 22, 2017153.30153.70150.82151.20151.20116,600
Feb 21, 2017152.50154.10152.30153.55153.55122,400
Feb 17, 2017150.25153.45148.40152.20152.20158,100
Feb 16, 2017147.55150.15147.25150.05150.05103,900
Feb 15, 2017145.90148.15145.90147.85147.85109,900
Feb 14, 2017145.55147.35145.30146.25146.25152,400
Feb 13, 2017146.40147.20145.45146.10146.10140,900
Feb 10, 2017145.10146.90144.15145.70145.70109,800
Feb 09, 2017142.65145.45142.55145.00145.00117,400
Feb 08, 2017142.00144.00140.95143.00143.0092,300
Feb 07, 2017139.50143.35139.50142.70142.70113,300
Feb 06, 2017140.95144.60138.60139.10139.10111,700
Feb 03, 2017138.15141.75137.13140.75140.75113,100
Feb 02, 2017136.60138.73135.70137.45137.4597,200
Feb 01, 2017137.90137.90135.45136.85136.85125,800
*Close price adjusted for dividends and splits.
Loading more data...