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 28, 2014 246.59 260.06 246.59 258.21 4,092 +5.74(+2.27%)
Feb 27, 2014 256.94 256.94 245.52 252.48 4,463 -3.57(-1.39%)
Feb 26, 2014 255.15 264.77 247.75 256.04 4,668 +5.08(+2.03%)
Feb 25, 2014 253.35 253.35 238.20 250.96 5,949 -2.14(-0.85%)
Feb 24, 2014 256.67 259.76 252.48 253.10 5,407 -6.66(-2.57%)
Feb 21, 2014 262.42 263.97 256.24 259.76 5,319 -2.97(-1.13%)
Feb 20, 2014 261.75 264.97 261.75 262.74 2,101 +3.93(+1.52%)
Feb 19, 2014 260.50 260.50 258.81 258.81 1,810 -0.80(-0.31%)
Feb 18, 2014 255.87 260.61 255.15 259.61 2,530 +6.05(+2.39%)
Feb 14, 2014 251.77 253.56 253.56 253.56 1,905 +0.73(+0.29%)
Feb 13, 2014 247.60 252.83 247.60 252.83 1,869 +3.85(+1.54%)
Feb 12, 2014 244.95 248.99 243.30 248.99 1,917 +5.04(+2.07%)
Feb 11, 2014 240.85 243.97 240.85 243.95 1,880 +4.73(+1.98%)
Feb 10, 2014 241.01 241.01 231.97 239.22 7,285 -2.46(-1.02%)
Feb 07, 2014 244.45 247.55 240.67 241.68 2,787 -2.99(-1.22%)
Feb 06, 2014 241.59 246.88 241.59 244.67 3,049 -0.41(-0.17%)
Feb 05, 2014 245.12 247.84 244.01 245.08 3,053 +1.44(+0.59%)
Feb 04, 2014 233.21 245.37 233.21 243.64 4,275 +9.01(+3.84%)
Feb 03, 2014 234.44 235.37 226.71 234.63 13,462 -3.73(-1.56%)
Jan 31, 2014 238.21 239.84 238.21 238.36 3,329 -4.26(-1.75%)
Jan 30, 2014 237.32 245.25 237.32 242.62 6,442 +4.59(+1.93%)
Jan 29, 2014 246.37 246.37 235.03 238.03 6,087 -12.21(-4.88%)
Jan 28, 2014 249.23 250.25 249.23 250.25 2,414 -0.58(-0.23%)
Jan 27, 2014 252.00 252.24 249.10 250.82 1,975 -0.23(-0.09%)
Jan 24, 2014 250.86 253.80 248.08 251.06 7,365 +1.13(+0.45%)
Jan 23, 2014 241.10 251.18 239.97 249.92 5,910 +7.74(+3.20%)
Jan 22, 2014 241.07 242.18 234.20 242.18 11,879 -2.47(-1.01%)
Jan 21, 2014 248.24 250.21 240.73 244.65 7,149 -4.65(-1.86%)
Jan 17, 2014 255.53 249.30 249.30 249.30 6,501 -5.83(-2.29%)
Jan 16, 2014 255.94 255.94 253.90 255.13 1,606 -0.72(-0.28%)
Jan 15, 2014 256.29 256.29 255.86 255.86 1,199 -2.55(-0.99%)
Jan 14, 2014 258.92 258.92 256.94 258.41 3,537 +0.27(+0.10%)
Jan 13, 2014 263.98 263.98 256.05 258.14 2,804 -5.04(-1.92%)
Jan 10, 2014 262.71 264.38 262.65 263.18 2,136 -0.45(-0.17%)
Jan 09, 2014 262.47 265.40 262.32 263.63 1,775 -0.33(-0.13%)
Jan 08, 2014 262.29 263.96 262.25 263.96 2,312 -0.43(-0.16%)
Jan 07, 2014 265.00 265.10 263.17 264.39 2,427 +3.75(+1.44%)
Jan 06, 2014 260.81 264.97 260.64 260.64 3,241 -1.61(-0.61%)
Jan 03, 2014 262.67 262.78 261.44 262.25 2,081 +2.76(+1.06%)
Jan 02, 2014 261.93 261.98 258.32 259.49 1,880 -4.81(-1.82%)
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%)
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.