Skip to main content

Atrion Corp (NQ: ATRI )

456.18 +4.27 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 150.24 150.24 147.98 147.98 759 -3.18(-2.11%)
Dec 30, 2010 151.68 151.68 151.16 151.16 325 -0.67(-0.44%)
Dec 29, 2010 150.05 152.54 149.79 151.83 1,411 +2.75(+1.84%)
Dec 28, 2010 146.38 149.09 144.92 149.09 1,803 +2.17(+1.48%)
Dec 27, 2010 150.07 150.07 145.90 146.92 2,193 -3.98(-2.64%)
Dec 23, 2010 151.27 151.31 150.88 150.90 637 -0.75(-0.49%)
Dec 22, 2010 147.85 152.34 147.27 151.65 16,807 +4.37(+2.97%)
Dec 21, 2010 145.51 147.28 144.02 147.28 2,366 +2.97(+2.06%)
Dec 20, 2010 142.88 145.95 141.85 144.31 4,975 +1.34(+0.94%)
Dec 17, 2010 141.98 142.97 139.46 142.97 9,176 +0.69(+0.49%)
Dec 16, 2010 141.00 142.97 139.15 142.28 10,771 +3.55(+2.56%)
Dec 15, 2010 139.50 140.26 136.23 138.73 15,401 -1.93(-1.37%)
Dec 14, 2010 142.92 142.92 134.50 140.66 3,750 -1.11(-0.79%)
Dec 13, 2010 143.97 144.39 138.41 141.77 11,705 -1.17(-0.82%)
Dec 10, 2010 142.86 142.97 141.46 142.94 2,686 +2.35(+1.67%)
Dec 09, 2010 141.13 141.13 136.89 140.59 3,804 +0.02(+0.02%)
Dec 08, 2010 143.83 143.83 135.24 140.57 9,114 -1.96(-1.38%)
Dec 07, 2010 140.28 145.95 139.85 142.53 2,304 +3.64(+2.62%)
Dec 06, 2010 136.55 139.36 132.15 138.89 6,199 +0.88(+0.64%)
Dec 03, 2010 139.09 139.21 136.31 138.01 6,688 +1.22(+0.89%)
Dec 02, 2010 139.50 144.44 134.92 136.78 21,101 -2.43(-1.75%)
Dec 01, 2010 137.28 139.38 137.27 139.21 5,271 +6.21(+4.67%)
Nov 30, 2010 132.74 134.27 130.46 133.01 3,657 +0.11(+0.09%)
Nov 29, 2010 132.89 132.89 132.89 132.89 123 -0.48(-0.36%)
Nov 24, 2010 133.37 133.37 133.37 133.37 0 +2.80(+2.14%)
Nov 23, 2010 130.32 130.57 130.32 130.57 647 -0.64(-0.49%)
Nov 22, 2010 131.21 131.21 131.21 131.21 123 +0.28(+0.21%)
Nov 19, 2010 131.68 134.01 129.53 130.94 4,903 -0.92(-0.70%)
Nov 18, 2010 129.32 131.86 129.32 131.86 681 +2.54(+1.96%)
Nov 17, 2010 126.75 129.32 126.34 129.32 1,181 +2.66(+2.10%)
Nov 16, 2010 128.34 128.34 126.66 126.66 1,049 -2.70(-2.09%)
Nov 15, 2010 129.54 131.59 126.90 129.36 11,640 +1.67(+1.30%)
Nov 12, 2010 130.20 130.70 127.70 127.70 3,089 -2.04(-1.57%)
Nov 11, 2010 129.98 132.56 127.71 129.74 6,892 -2.01(-1.53%)
Nov 10, 2010 129.77 134.51 129.77 131.75 3,805 +1.20(+0.92%)
Nov 09, 2010 134.79 134.79 128.44 130.54 1,457 -5.67(-4.17%)
Nov 08, 2010 136.00 136.22 134.57 136.22 522 -2.00(-1.44%)
Nov 05, 2010 133.96 138.21 133.01 138.21 2,844 +4.65(+3.48%)
Nov 04, 2010 132.47 133.57 131.70 133.57 4,024 +1.41(+1.07%)
Nov 03, 2010 131.35 132.15 131.26 132.15 1,706 +0.89(+0.68%)
Nov 02, 2010 128.15 131.26 128.15 131.26 1,598 +3.44(+2.69%)
Nov 01, 2010 127.83 127.83 127.83 127.83 395 -3.82(-2.90%)
Oct 29, 2010 131.51 131.95 131.51 131.65 1,576 +0.91(+0.70%)
Oct 28, 2010 130.95 132.13 130.74 130.74 2,913 -0.25(-0.19%)
Oct 27, 2010 130.95 131.75 130.95 130.99 496 -1.24(-0.93%)
Oct 25, 2010 131.14 132.35 131.14 132.22 1,332 +1.03(+0.79%)
Oct 22, 2010 130.13 131.19 130.13 131.19 1,422 +1.03(+0.80%)
Oct 21, 2010 131.55 131.55 130.16 130.16 955 -1.19(-0.90%)
Oct 20, 2010 130.37 131.34 130.37 131.34 1,550 +1.28(+0.99%)
Oct 19, 2010 128.76 130.13 128.76 130.06 1,511 +0.00(+0.00%)
Oct 18, 2010 128.20 130.13 128.20 130.06 1,911 +1.74(+1.35%)
Oct 15, 2010 129.44 129.44 127.75 128.32 3,954 +1.37(+1.08%)
Oct 14, 2010 129.96 129.96 126.91 126.95 6,097 -3.01(-2.31%)
Oct 13, 2010 126.23 129.96 126.23 129.96 1,730 +2.43(+1.91%)
Oct 12, 2010 127.15 127.68 125.52 127.53 2,351 -1.35(-1.05%)
Oct 11, 2010 128.51 128.92 128.51 128.88 1,113 +0.76(+0.59%)
Oct 08, 2010 126.90 128.12 126.89 128.12 2,398 +2.53(+2.01%)
Oct 07, 2010 125.59 125.59 125.59 125.59 363 -1.08(-0.85%)
Oct 06, 2010 127.71 127.71 124.98 126.66 1,838 -1.00(-0.79%)
Oct 05, 2010 127.70 127.70 126.90 127.67 2,063 +2.24(+1.79%)
Oct 04, 2010 126.74 126.74 125.36 125.43 1,557 -1.91(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.