Skip to main content

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 265.75 264.30 264.30 264.30 2,690 -1.19(-0.45%)
Dec 30, 2013 265.49 265.49 265.49 265.49 2,746 +1.40(+0.53%)
Dec 27, 2013 265.88 266.75 264.09 264.09 3,387 +0.21(+0.08%)
Dec 26, 2013 258.72 263.88 258.72 263.88 1,989 +4.22(+1.63%)
Dec 24, 2013 257.77 260.50 257.77 259.66 2,607 +2.45(+0.95%)
Dec 23, 2013 247.98 258.02 247.98 257.20 11,522 +10.97(+4.46%)
Dec 20, 2013 241.21 246.24 239.10 246.23 14,024 +4.62(+1.91%)
Dec 19, 2013 246.59 246.59 241.61 241.61 3,417 -5.96(-2.41%)
Dec 18, 2013 248.02 248.04 245.38 247.57 5,626 -0.96(-0.38%)
Dec 17, 2013 249.44 249.44 247.26 248.52 3,805 -0.97(-0.39%)
Dec 16, 2013 248.01 251.10 246.66 249.50 3,395 +1.49(+0.60%)
Dec 13, 2013 245.69 248.01 245.69 248.01 4,080 +3.54(+1.45%)
Dec 12, 2013 244.27 244.84 244.27 244.46 2,417 +0.28(+0.12%)
Dec 11, 2013 244.95 245.39 243.82 244.18 2,858 -2.36(-0.96%)
Dec 10, 2013 249.80 249.80 246.23 246.54 3,155 -3.77(-1.51%)
Dec 09, 2013 250.03 250.32 248.67 250.32 2,750 +0.86(+0.34%)
Dec 06, 2013 251.40 252.48 249.44 249.46 0 -0.15(-0.06%)
Dec 05, 2013 243.75 250.09 243.75 249.61 0 +1.60(+0.64%)
Dec 04, 2013 248.27 248.69 247.52 248.01 0 -0.10(-0.04%)
Dec 03, 2013 250.00 250.00 248.11 248.11 0 -1.02(-0.41%)
Dec 02, 2013 248.51 249.71 248.38 249.13 0 -1.99(-0.79%)
Nov 29, 2013 248.16 251.12 248.16 251.12 0 +2.52(+1.01%)
Nov 27, 2013 248.34 250.05 248.01 248.60 0 -0.01(-0.00%)
Nov 26, 2013 247.62 249.25 246.95 248.61 0 +1.48(+0.60%)
Nov 25, 2013 245.56 247.13 245.56 247.13 0 +1.57(+0.64%)
Nov 22, 2013 240.80 246.54 240.80 245.56 0 +4.03(+1.67%)
Nov 21, 2013 240.43 241.53 240.43 241.53 0 +1.74(+0.72%)
Nov 20, 2013 237.06 240.77 237.06 239.79 0 -0.91(-0.38%)
Nov 19, 2013 236.78 240.70 236.78 240.70 0 +1.85(+0.78%)
Nov 18, 2013 242.87 242.87 238.85 238.85 0 -2.77(-1.15%)
Nov 15, 2013 239.05 241.65 238.72 241.62 0 +2.17(+0.91%)
Nov 14, 2013 238.55 241.57 238.55 239.44 0 -0.63(-0.26%)
Nov 13, 2013 240.52 240.52 239.86 240.08 0 +0.19(+0.08%)
Nov 12, 2013 239.55 240.33 239.55 239.89 0 -1.06(-0.44%)
Nov 11, 2013 238.96 240.95 238.96 240.95 0 +0.00(+0.00%)
Nov 08, 2013 241.18 242.11 239.15 240.95 0 +0.36(+0.15%)
Nov 07, 2013 241.84 242.11 240.59 240.59 0 -0.18(-0.07%)
Nov 06, 2013 240.77 242.01 240.35 240.77 0 +0.41(+0.17%)
Nov 05, 2013 239.44 241.39 239.44 240.36 0 -1.68(-0.69%)
Nov 04, 2013 241.93 242.04 238.55 242.04 1,926 +3.62(+1.52%)
Nov 01, 2013 238.30 238.76 235.88 238.42 0 +0.60(+0.25%)
Oct 31, 2013 239.44 239.44 236.20 237.82 0 -1.94(-0.81%)
Oct 30, 2013 238.95 240.66 238.55 239.76 2,202 +1.74(+0.73%)
Oct 29, 2013 235.90 238.01 235.90 238.01 0 +0.61(+0.26%)
Oct 28, 2013 238.55 238.55 237.40 237.40 0 -0.29(-0.12%)
Oct 25, 2013 239.45 239.45 237.66 237.69 0 -0.84(-0.35%)
Oct 24, 2013 238.55 238.55 238.53 238.53 0 +0.83(+0.35%)
Oct 23, 2013 239.76 240.04 237.70 237.70 0 -1.99(-0.83%)
Oct 22, 2013 241.22 241.88 238.55 239.69 0 -1.27(-0.53%)
Oct 21, 2013 240.33 241.70 238.67 240.96 0 +1.09(+0.45%)
Oct 18, 2013 237.61 240.15 233.51 239.87 3,681 +5.07(+2.16%)
Oct 17, 2013 232.31 234.94 232.31 234.80 0 +2.49(+1.07%)
Oct 16, 2013 233.21 233.21 230.53 232.31 0 +2.37(+1.03%)
Oct 15, 2013 231.43 232.31 229.94 229.94 0 -1.44(-0.62%)
Oct 14, 2013 230.09 231.38 229.91 231.38 0 -0.04(-0.02%)
Oct 11, 2013 229.65 232.73 229.65 231.42 0 +2.22(+0.97%)
Oct 10, 2013 229.55 229.55 229.11 229.20 0 +4.18(+1.86%)
Oct 09, 2013 228.19 228.22 224.75 225.02 0 -1.54(-0.68%)
Oct 08, 2013 228.64 228.64 224.87 226.56 0 -1.31(-0.57%)
Oct 07, 2013 226.96 227.87 225.12 227.87 0 -0.81(-0.35%)
Oct 04, 2013 227.87 228.68 226.95 228.68 0 +2.26(+1.00%)
Oct 03, 2013 230.43 230.43 226.41 226.41 0 -3.24(-1.41%)
Oct 02, 2013 230.53 231.42 229.65 229.65 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.