Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 150.18 150.18 147.92 147.92 759 -3.18(-2.11%)
Dec 30, 2010 151.62 151.62 151.10 151.10 325 -0.67(-0.44%)
Dec 29, 2010 149.99 152.48 149.73 151.77 1,412 +2.75(+1.84%)
Dec 28, 2010 146.32 149.02 144.86 149.02 1,804 +2.17(+1.48%)
Dec 27, 2010 150.00 150.00 145.84 146.86 2,194 -3.98(-2.64%)
Dec 23, 2010 151.21 151.25 150.82 150.84 638 -0.75(-0.49%)
Dec 22, 2010 147.79 152.28 147.21 151.59 16,814 +4.37(+2.97%)
Dec 21, 2010 145.45 147.22 143.96 147.22 2,366 +2.97(+2.06%)
Dec 20, 2010 142.83 145.89 141.80 144.25 4,977 +1.34(+0.94%)
Dec 17, 2010 141.92 142.91 139.41 142.91 9,180 +0.69(+0.49%)
Dec 16, 2010 140.95 142.91 139.09 142.22 10,775 +3.54(+2.56%)
Dec 15, 2010 139.44 140.21 136.17 138.67 15,407 -1.93(-1.37%)
Dec 14, 2010 142.86 142.86 134.44 140.60 3,752 -1.11(-0.78%)
Dec 13, 2010 143.91 144.33 138.35 141.71 11,710 -1.17(-0.82%)
Dec 10, 2010 142.80 142.91 141.40 142.88 2,687 +2.35(+1.67%)
Dec 09, 2010 141.07 141.07 136.83 140.53 3,805 +0.03(+0.02%)
Dec 08, 2010 143.77 143.77 135.19 140.51 9,118 -1.96(-1.38%)
Dec 07, 2010 140.23 145.89 139.79 142.47 2,304 +3.64(+2.62%)
Dec 06, 2010 136.49 139.30 132.09 138.83 6,202 +0.88(+0.64%)
Dec 03, 2010 139.04 139.16 136.25 137.95 6,691 +1.22(+0.89%)
Dec 02, 2010 139.44 144.38 134.86 136.73 21,109 -2.43(-1.75%)
Dec 01, 2010 137.22 139.32 137.21 139.16 5,274 +6.20(+4.67%)
Nov 30, 2010 132.69 134.22 130.41 132.95 3,659 +0.11(+0.09%)
Nov 29, 2010 132.84 132.84 132.84 132.84 123 -0.48(-0.36%)
Nov 24, 2010 133.32 133.32 133.32 133.32 0 +2.80(+2.14%)
Nov 23, 2010 130.27 130.52 130.27 130.52 647 -0.64(-0.49%)
Nov 22, 2010 131.16 131.16 131.16 131.16 123 +0.28(+0.21%)
Nov 19, 2010 131.62 133.96 129.47 130.88 4,905 -0.92(-0.70%)
Nov 18, 2010 129.27 131.81 129.27 131.81 681 +2.54(+1.96%)
Nov 17, 2010 126.70 129.27 126.29 129.27 1,182 +2.66(+2.10%)
Nov 16, 2010 128.29 128.29 126.61 126.61 1,049 -2.70(-2.09%)
Nov 15, 2010 129.49 131.53 126.85 129.31 11,645 +1.67(+1.30%)
Nov 12, 2010 130.15 130.64 127.64 127.64 3,090 -2.04(-1.57%)
Nov 11, 2010 129.92 132.50 127.66 129.68 6,895 -2.01(-1.53%)
Nov 10, 2010 129.71 134.45 129.71 131.69 3,807 +1.20(+0.92%)
Nov 09, 2010 134.73 134.73 128.39 130.49 1,458 -5.67(-4.17%)
Nov 08, 2010 135.94 136.16 134.51 136.16 522 -2.00(-1.44%)
Nov 05, 2010 133.91 138.16 132.95 138.16 2,845 +4.65(+3.48%)
Nov 04, 2010 132.42 133.51 131.65 133.51 4,026 +1.41(+1.07%)
Nov 03, 2010 131.30 132.10 131.21 132.10 1,706 +0.89(+0.68%)
Nov 02, 2010 128.10 131.21 128.10 131.21 1,599 +3.43(+2.69%)
Nov 01, 2010 127.78 127.78 127.78 127.78 396 -3.82(-2.90%)
Oct 29, 2010 131.46 131.90 131.46 131.60 1,576 +0.91(+0.70%)
Oct 28, 2010 130.89 132.08 130.68 130.68 2,914 -0.25(-0.19%)
Oct 27, 2010 130.89 131.69 130.89 130.93 496 -1.24(-0.94%)
Oct 25, 2010 131.09 132.30 131.09 132.17 1,333 +1.03(+0.79%)
Oct 22, 2010 130.08 131.14 130.08 131.14 1,423 +1.03(+0.79%)
Oct 21, 2010 131.50 131.50 130.10 130.10 955 -1.19(-0.90%)
Oct 20, 2010 130.31 131.29 130.31 131.29 1,550 +1.28(+0.99%)
Oct 19, 2010 128.71 130.08 128.71 130.00 1,512 +0.00(+0.00%)
Oct 18, 2010 128.15 130.08 128.15 130.00 1,912 +1.74(+1.35%)
Oct 15, 2010 129.39 129.39 127.69 128.27 3,955 +1.37(+1.08%)
Oct 14, 2010 129.91 129.91 126.86 126.90 6,099 -3.01(-2.31%)
Oct 13, 2010 126.17 129.91 126.17 129.91 1,731 +2.43(+1.91%)
Oct 12, 2010 127.10 127.63 125.47 127.48 2,352 -1.35(-1.05%)
Oct 11, 2010 128.45 128.87 128.45 128.82 1,113 +0.76(+0.59%)
Oct 08, 2010 126.85 128.07 126.84 128.07 2,399 +2.53(+2.01%)
Oct 07, 2010 125.54 125.54 125.54 125.54 363 -1.07(-0.85%)
Oct 06, 2010 127.65 127.65 124.93 126.61 1,839 -1.00(-0.79%)
Oct 05, 2010 127.64 127.64 126.85 127.61 2,064 +2.24(+1.79%)
Oct 04, 2010 126.68 126.68 125.31 125.38 1,558 -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.