ICUI - ICU Medical, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jul 2018297.80300.00296.00296.55296.55100,127
16 Jul 2018299.65300.35295.06297.75297.7584,200
13 Jul 2018296.95299.35295.50299.25299.2598,200
12 Jul 2018293.00296.20290.25295.95295.95122,800
11 Jul 2018294.40297.95291.93292.20292.20121,800
10 Jul 2018296.15296.68293.48296.25296.25113,700
09 Jul 2018296.15296.85292.60294.80294.80279,800
06 Jul 2018290.15295.90288.65295.30295.30109,500
05 Jul 2018291.10291.20287.05289.20289.20272,800
03 Jul 2018292.50292.50289.00289.60289.6065,700
02 Jul 2018293.00293.95288.50291.00291.00162,200
29 Jun 2018293.70295.55292.25293.65293.65151,300
28 Jun 2018287.90293.15285.02292.75292.75123,900
27 Jun 2018294.50295.95286.00288.60288.60147,900
26 Jun 2018290.95300.30289.55298.20298.20169,400
25 Jun 2018296.30299.40289.00290.85290.85240,800
22 Jun 2018300.45302.63293.95294.65294.651,564,800
21 Jun 2018301.30301.95294.75299.70299.70152,300
20 Jun 2018302.20302.75300.20300.35300.35120,100
19 Jun 2018300.40302.45299.35301.95301.95159,700
18 Jun 2018302.95305.90300.90301.80301.80119,600
15 Jun 2018308.45313.20304.35307.90307.90215,000
14 Jun 2018307.25309.85305.15309.75309.75135,200
13 Jun 2018305.00307.30301.30304.10304.10114,200
12 Jun 2018290.85304.77290.85304.65304.65186,400
11 Jun 2018290.95292.80288.70290.25290.25107,900
08 Jun 2018290.60293.15288.38291.45291.4580,100
07 Jun 2018292.85293.60285.60290.70290.70144,200
06 Jun 2018291.65293.10290.30292.80292.80121,400
05 Jun 2018292.45293.85290.80291.90291.90120,200
04 Jun 2018296.10298.30291.60293.50293.50152,200
01 Jun 2018293.85296.30289.85295.80295.80118,700
31 May 2018294.30295.95289.45291.05291.05127,500
30 May 2018290.35295.25288.10294.15294.15169,900
29 May 2018276.45291.80276.45290.50290.50198,800
25 May 2018272.80277.15272.80276.75276.7575,400
24 May 2018276.00282.40272.45273.10273.10105,300
23 May 2018275.30280.66273.35276.40276.40106,200
22 May 2018277.90279.50270.05276.15276.1584,300
21 May 2018277.65278.75274.75276.90276.9099,900
18 May 2018274.95277.00273.02275.20275.20126,400
17 May 2018272.75274.90271.85274.15274.15110,800
16 May 2018269.50273.05268.85272.95272.95133,800
15 May 2018269.85270.50265.75269.80269.80155,500
14 May 2018265.35272.30264.10270.35270.35201,200
11 May 2018263.10265.25261.15264.55264.55136,900
10 May 2018265.75272.80254.36262.90262.90332,800
09 May 2018259.90259.90251.60253.05253.05177,700
08 May 2018262.60263.35258.90259.25259.2576,800
07 May 2018259.40265.77259.25264.35264.35116,000
04 May 2018258.45260.80253.70258.90258.9099,100
03 May 2018256.50261.20254.45258.55258.55121,100
02 May 2018256.35259.70254.35257.50257.50114,800
01 May 2018251.00257.35250.10256.85256.8572,300
30 Apr 2018256.75257.05251.30251.70251.7081,700
27 Apr 2018256.45257.20253.70256.55256.5558,400
26 Apr 2018253.35257.30251.95254.75254.7562,800
25 Apr 2018251.60252.50247.35252.10252.1073,800
24 Apr 2018254.20255.50248.35251.10251.1096,400
23 Apr 2018252.60255.85250.95253.40253.4091,900
20 Apr 2018247.60251.53247.13251.25251.2593,900
19 Apr 2018251.05251.40246.40248.35248.35139,100
18 Apr 2018256.50257.48250.75251.35251.35179,600
17 Apr 2018257.80258.70254.85256.35256.35141,600
16 Apr 2018257.40259.30256.20256.25256.2575,900
13 Apr 2018257.50257.50254.60255.85255.8563,200
12 Apr 2018255.80257.00254.65256.60256.60119,600
11 Apr 2018254.40255.42252.30253.65253.6563,300
10 Apr 2018254.45257.00252.70255.65255.6588,200
09 Apr 2018251.25254.85251.20251.35251.3578,100
06 Apr 2018251.60254.60247.50249.85249.8592,100
05 Apr 2018252.15253.95248.93253.10253.1078,700
04 Apr 2018242.50251.60241.05250.40250.4087,800
03 Apr 2018246.60248.80244.20246.45246.45126,800
02 Apr 2018251.70252.03242.85245.65245.6594,800
29 Mar 2018248.75255.00247.30252.40252.4091,200
28 Mar 2018249.50250.90245.50247.40247.4081,100
27 Mar 2018254.65255.00248.45249.55249.55106,800
26 Mar 2018250.20255.00246.93253.90253.90120,600
23 Mar 2018249.25254.00247.20247.35247.3598,100
22 Mar 2018250.80254.35248.90248.90248.9084,600
21 Mar 2018252.00256.00247.30252.60252.60151,500
20 Mar 2018248.40253.50247.95252.90252.90145,600
19 Mar 2018251.10258.95246.30248.65248.65206,900
16 Mar 2018255.60259.90250.60250.80250.802,197,100
15 Mar 2018253.95255.20251.90253.70253.7082,600
14 Mar 2018256.55256.98250.66253.55253.5588,500
13 Mar 2018260.80265.27255.00255.35255.35128,300
12 Mar 2018263.55265.22260.10260.50260.50102,900
09 Mar 2018259.10263.05257.10261.85261.8572,100
08 Mar 2018257.50258.65252.30256.40256.4064,500
07 Mar 2018247.10257.70247.01256.70256.70106,000
06 Mar 2018248.55250.57243.20248.65248.65119,900
05 Mar 2018242.65250.78242.65246.80246.80125,600
02 Mar 2018239.00249.00235.65242.00242.00311,800
01 Mar 2018230.95231.30220.00223.10223.10127,900
28 Feb 2018235.15235.52230.10231.25231.2576,000
27 Feb 2018234.95236.30233.50233.85233.8574,900
26 Feb 2018232.25236.45230.80234.50234.5063,200
23 Feb 2018229.00233.50225.85232.45232.4548,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes