Skip to main content

Atrion Corp (NQ: ATRI )

450.00 -6.18 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 265.86 264.40 264.40 264.40 2,689 -1.20(-0.45%)
Dec 30, 2013 265.60 265.60 265.60 265.60 2,745 +1.40(+0.53%)
Dec 27, 2013 265.99 266.86 264.20 264.20 3,385 +0.21(+0.08%)
Dec 26, 2013 258.83 263.99 258.83 263.99 1,988 +4.22(+1.63%)
Dec 24, 2013 257.88 260.60 257.88 259.76 2,606 +2.45(+0.95%)
Dec 23, 2013 248.08 258.13 248.08 257.31 11,518 +10.98(+4.46%)
Dec 20, 2013 241.31 246.34 239.20 246.33 14,018 +4.62(+1.91%)
Dec 19, 2013 246.69 246.69 241.71 241.71 3,416 -5.96(-2.41%)
Dec 18, 2013 248.13 248.14 245.48 247.67 5,624 -0.96(-0.38%)
Dec 17, 2013 249.54 249.54 247.36 248.63 3,803 -0.97(-0.39%)
Dec 16, 2013 248.12 251.21 246.76 249.60 3,393 +1.49(+0.60%)
Dec 13, 2013 245.80 248.11 245.80 248.11 4,078 +3.54(+1.45%)
Dec 12, 2013 244.37 244.94 244.37 244.56 2,416 +0.29(+0.12%)
Dec 11, 2013 245.05 245.49 243.92 244.28 2,857 -2.37(-0.96%)
Dec 10, 2013 249.90 249.90 246.33 246.64 3,154 -3.78(-1.51%)
Dec 09, 2013 250.13 250.42 248.77 250.42 2,749 +0.86(+0.34%)
Dec 06, 2013 251.50 252.58 249.54 249.56 0 -0.15(-0.06%)
Dec 05, 2013 243.85 250.20 243.85 249.71 0 +1.60(+0.64%)
Dec 04, 2013 248.38 248.79 247.63 248.12 0 -0.10(-0.04%)
Dec 03, 2013 250.11 250.11 248.22 248.22 0 -1.02(-0.41%)
Dec 02, 2013 248.61 249.81 248.48 249.23 0 -1.99(-0.79%)
Nov 29, 2013 248.26 251.22 248.26 251.22 0 +2.52(+1.01%)
Nov 27, 2013 248.44 250.15 248.12 248.71 0 -0.01(-0.00%)
Nov 26, 2013 247.73 249.36 247.05 248.72 0 +1.48(+0.60%)
Nov 25, 2013 245.66 247.24 245.66 247.24 0 +1.58(+0.64%)
Nov 22, 2013 240.90 246.64 240.90 245.66 0 +4.03(+1.67%)
Nov 21, 2013 240.53 241.63 240.53 241.63 0 +1.74(+0.72%)
Nov 20, 2013 237.16 240.87 237.16 239.89 0 -0.91(-0.38%)
Nov 19, 2013 236.88 240.80 236.88 240.80 0 +1.85(+0.78%)
Nov 18, 2013 242.97 242.97 238.95 238.95 0 -2.77(-1.15%)
Nov 15, 2013 239.15 241.75 238.82 241.72 0 +2.17(+0.91%)
Nov 14, 2013 238.64 241.67 238.64 239.54 0 -0.63(-0.26%)
Nov 13, 2013 240.62 240.62 239.96 240.18 0 +0.19(+0.08%)
Nov 12, 2013 239.65 240.43 239.65 239.99 0 -1.06(-0.44%)
Nov 11, 2013 239.06 241.05 239.06 241.05 0 +0.00(+0.00%)
Nov 08, 2013 241.28 242.21 239.25 241.05 0 +0.36(+0.15%)
Nov 07, 2013 241.94 242.21 240.69 240.69 0 -0.18(-0.07%)
Nov 06, 2013 240.87 242.11 240.45 240.87 0 +0.41(+0.17%)
Nov 05, 2013 239.53 241.49 239.53 240.46 0 -1.68(-0.70%)
Nov 04, 2013 242.03 242.14 238.64 242.14 1,925 +3.62(+1.52%)
Nov 01, 2013 238.39 238.86 235.97 238.52 0 +0.61(+0.25%)
Oct 31, 2013 239.53 239.53 236.29 237.91 0 -1.94(-0.81%)
Oct 30, 2013 239.04 240.76 238.64 239.85 2,201 +1.75(+0.73%)
Oct 29, 2013 236.00 238.11 236.00 238.11 0 +0.61(+0.26%)
Oct 28, 2013 238.64 238.64 237.50 237.50 0 -0.29(-0.12%)
Oct 25, 2013 239.55 239.55 237.75 237.79 0 -0.84(-0.35%)
Oct 24, 2013 238.64 238.64 238.63 238.63 0 +0.83(+0.35%)
Oct 23, 2013 239.86 240.14 237.80 237.80 0 -1.99(-0.83%)
Oct 22, 2013 241.31 241.98 238.64 239.78 0 -1.27(-0.53%)
Oct 21, 2013 240.43 241.80 238.77 241.06 0 +1.09(+0.45%)
Oct 18, 2013 237.71 240.25 233.60 239.97 3,680 +5.08(+2.16%)
Oct 17, 2013 232.41 235.04 232.41 234.90 0 +2.49(+1.07%)
Oct 16, 2013 233.30 233.30 230.63 232.40 0 +2.37(+1.03%)
Oct 15, 2013 231.52 232.41 230.03 230.03 0 -1.44(-0.62%)
Oct 14, 2013 230.18 231.48 230.01 231.48 0 -0.03(-0.02%)
Oct 11, 2013 229.74 232.83 229.74 231.51 0 +2.22(+0.97%)
Oct 10, 2013 229.64 229.64 229.21 229.29 0 +4.19(+1.86%)
Oct 09, 2013 228.29 228.31 224.84 225.11 0 -1.54(-0.68%)
Oct 08, 2013 228.73 228.73 224.97 226.65 0 -1.31(-0.57%)
Oct 07, 2013 227.05 227.96 225.22 227.96 0 -0.81(-0.35%)
Oct 04, 2013 227.96 228.77 227.04 228.77 0 +2.26(+1.00%)
Oct 03, 2013 230.52 230.52 226.51 226.51 0 -3.24(-1.41%)
Oct 02, 2013 230.63 231.51 229.74 229.75 0 -1.32(-0.57%)
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.