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 (%)
Feb 29, 2012 175.00 175.00 171.49 171.49 2,520 -3.92(-2.24%)
Feb 28, 2012 174.82 177.22 173.99 175.41 7,998 +1.27(+0.73%)
Feb 27, 2012 175.62 177.25 174.14 174.14 8,909 -1.10(-0.63%)
Feb 24, 2012 176.67 179.32 175.24 175.24 2,713 -1.08(-0.61%)
Feb 23, 2012 174.82 180.65 174.00 176.32 6,386 +1.71(+0.98%)
Feb 22, 2012 204.79 204.79 170.83 174.62 25,218 -32.24(-15.59%)
Feb 21, 2012 211.75 211.75 204.85 206.86 3,960 +1.24(+0.60%)
Feb 17, 2012 203.87 207.39 191.90 205.62 3,810 +2.70(+1.33%)
Feb 16, 2012 206.68 210.51 202.60 202.92 5,147 -4.08(-1.97%)
Feb 15, 2012 210.09 210.09 204.94 207.00 3,806 -2.64(-1.26%)
Feb 14, 2012 212.78 212.78 209.46 209.64 1,066 -4.67(-2.18%)
Feb 13, 2012 213.19 216.45 213.12 214.31 1,369 +0.97(+0.46%)
Feb 10, 2012 213.64 216.10 213.12 213.34 8,595 -1.40(-0.65%)
Feb 09, 2012 216.07 216.70 214.73 214.73 3,449 -3.04(-1.40%)
Feb 08, 2012 216.45 217.77 216.33 217.77 998 +1.98(+0.92%)
Feb 07, 2012 218.10 218.10 213.98 215.79 4,384 -1.41(-0.65%)
Feb 06, 2012 214.58 217.26 214.58 217.20 2,175 +1.57(+0.73%)
Feb 03, 2012 209.73 215.62 209.73 215.62 2,433 +7.63(+3.67%)
Feb 02, 2012 207.99 209.34 205.23 207.99 3,163 +0.08(+0.04%)
Feb 01, 2012 203.59 208.12 203.59 207.91 2,457 +4.45(+2.19%)
Jan 31, 2012 201.77 203.96 201.40 203.45 1,521 +1.07(+0.53%)
Jan 30, 2012 199.98 202.89 199.98 202.39 1,555 +0.55(+0.27%)
Jan 27, 2012 200.76 203.70 200.76 201.84 1,682 -0.42(-0.21%)
Jan 26, 2012 203.32 203.80 200.35 202.26 3,957 +0.51(+0.25%)
Jan 25, 2012 198.97 201.76 198.70 201.76 1,142 +2.12(+1.06%)
Jan 24, 2012 198.82 200.71 198.82 199.63 1,142 +0.12(+0.06%)
Jan 23, 2012 202.16 202.16 198.53 199.51 864 -0.50(-0.25%)
Jan 20, 2012 198.92 200.08 197.42 200.01 2,357 +1.48(+0.75%)
Jan 19, 2012 199.15 199.15 198.53 198.53 720 -1.27(-0.63%)
Jan 18, 2012 199.08 200.46 199.08 199.79 933 +0.72(+0.36%)
Jan 17, 2012 199.18 200.80 198.79 199.07 2,457 +0.88(+0.45%)
Jan 13, 2012 200.18 201.16 197.37 198.19 1,908 -4.22(-2.09%)
Jan 12, 2012 200.40 202.89 200.40 202.41 1,224 +1.14(+0.57%)
Jan 11, 2012 200.39 201.27 199.50 201.27 1,193 +0.10(+0.05%)
Jan 10, 2012 199.28 201.17 199.28 201.17 1,351 +3.05(+1.54%)
Jan 09, 2012 201.17 201.17 196.48 198.13 2,893 -0.84(-0.42%)
Jan 06, 2012 198.13 201.21 198.13 198.97 3,525 -1.21(-0.60%)
Jan 05, 2012 196.73 200.17 196.55 200.17 6,534 +1.62(+0.82%)
Jan 04, 2012 196.71 200.12 196.53 198.55 7,967 -1.44(-0.72%)
Dec 30, 2011 202.03 202.03 199.99 199.99 1,084 -1.88(-0.93%)
Dec 29, 2011 198.81 201.87 198.81 201.87 625 +3.61(+1.82%)
Dec 28, 2011 198.18 199.66 198.18 198.26 808 -2.56(-1.27%)
Dec 27, 2011 201.80 201.80 199.85 200.81 820 -1.65(-0.81%)
Dec 23, 2011 201.78 203.01 200.02 202.46 1,877 +1.66(+0.83%)
Dec 21, 2011 200.35 201.96 198.80 200.81 751 -0.27(-0.13%)
Dec 20, 2011 199.80 201.99 198.97 201.07 8,014 +5.98(+3.06%)
Dec 19, 2011 198.60 201.38 195.10 195.10 2,582 -4.23(-2.12%)
Dec 16, 2011 202.95 202.95 197.38 199.32 7,723 -2.61(-1.29%)
Dec 15, 2011 199.38 202.29 199.22 201.93 6,366 +2.55(+1.28%)
Dec 14, 2011 199.38 199.38 197.81 199.38 14,892 +3.16(+1.61%)
Dec 13, 2011 201.21 203.38 196.23 196.23 2,933 -4.57(-2.28%)
Dec 12, 2011 200.39 200.80 197.28 200.80 2,944 -1.61(-0.79%)
Dec 09, 2011 197.92 202.57 197.30 202.41 5,807 +7.14(+3.66%)
Dec 08, 2011 193.14 195.55 193.14 195.26 3,625 -2.57(-1.30%)
Dec 07, 2011 197.33 197.83 195.31 197.83 2,289 +0.94(+0.48%)
Dec 06, 2011 197.61 198.62 194.18 196.89 7,141 -1.02(-0.52%)
Dec 05, 2011 197.78 199.51 195.90 197.92 3,812 +2.29(+1.17%)
Dec 02, 2011 198.73 198.73 195.13 195.63 1,907 -1.00(-0.51%)
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.