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 (%)
Feb 28, 2014 246.69 260.17 246.69 258.32 4,090 +5.74(+2.27%)
Feb 27, 2014 257.05 257.05 245.62 252.58 4,461 -3.57(-1.39%)
Feb 26, 2014 255.26 264.88 247.85 256.15 4,666 +5.09(+2.03%)
Feb 25, 2014 253.45 253.45 238.30 251.06 5,947 -2.14(-0.85%)
Feb 24, 2014 256.77 259.87 252.58 253.20 5,405 -6.67(-2.57%)
Feb 21, 2014 262.53 264.07 256.35 259.87 5,317 -2.97(-1.13%)
Feb 20, 2014 261.85 265.07 261.85 262.84 2,100 +3.93(+1.52%)
Feb 19, 2014 260.61 260.61 258.92 258.92 1,809 -0.80(-0.31%)
Feb 18, 2014 255.97 260.72 255.26 259.72 2,529 +6.05(+2.39%)
Feb 14, 2014 251.87 253.67 253.67 253.67 1,904 +0.73(+0.29%)
Feb 13, 2014 247.71 252.94 247.71 252.94 1,868 +3.85(+1.54%)
Feb 12, 2014 245.05 249.09 243.40 249.09 1,917 +5.04(+2.07%)
Feb 11, 2014 240.95 244.07 240.95 244.05 1,880 +4.73(+1.98%)
Feb 10, 2014 241.11 241.11 232.07 239.32 7,282 -2.46(-1.02%)
Feb 07, 2014 244.55 247.65 240.77 241.78 2,786 -2.99(-1.22%)
Feb 06, 2014 241.69 246.98 241.69 244.77 3,048 -0.41(-0.17%)
Feb 05, 2014 245.22 247.94 244.11 245.18 3,052 +1.44(+0.59%)
Feb 04, 2014 233.30 245.47 233.30 243.74 4,273 +9.01(+3.84%)
Feb 03, 2014 234.53 235.47 226.80 234.73 13,456 -3.73(-1.56%)
Jan 31, 2014 238.31 239.94 238.31 238.46 3,327 -4.26(-1.75%)
Jan 30, 2014 237.42 245.35 237.42 242.72 6,440 +4.59(+1.93%)
Jan 29, 2014 246.47 246.47 235.12 238.13 6,085 -12.22(-4.88%)
Jan 28, 2014 249.33 250.35 249.33 250.35 2,413 -0.58(-0.23%)
Jan 27, 2014 252.10 252.34 249.21 250.93 1,974 -0.23(-0.09%)
Jan 24, 2014 250.96 253.90 248.18 251.16 7,362 +1.13(+0.45%)
Jan 23, 2014 241.20 251.28 240.07 250.03 5,908 +7.75(+3.20%)
Jan 22, 2014 241.17 242.28 234.29 242.28 11,874 -2.47(-1.01%)
Jan 21, 2014 248.34 250.31 240.83 244.75 7,146 -4.65(-1.86%)
Jan 17, 2014 255.63 249.40 249.40 249.40 6,498 -5.84(-2.29%)
Jan 16, 2014 256.04 256.04 254.01 255.24 1,605 -0.72(-0.28%)
Jan 15, 2014 256.40 256.40 255.96 255.96 1,198 -2.55(-0.99%)
Jan 14, 2014 259.02 259.02 257.04 258.51 3,536 +0.27(+0.10%)
Jan 13, 2014 264.08 264.08 256.16 258.25 2,803 -5.04(-1.92%)
Jan 10, 2014 262.82 264.49 262.75 263.29 2,135 -0.45(-0.17%)
Jan 09, 2014 262.58 265.51 262.43 263.74 1,774 -0.33(-0.12%)
Jan 08, 2014 262.40 264.07 262.36 264.07 2,311 -0.43(-0.16%)
Jan 07, 2014 265.11 265.21 263.28 264.49 2,426 +3.75(+1.44%)
Jan 06, 2014 260.92 265.07 260.75 260.75 3,240 -1.61(-0.61%)
Jan 03, 2014 262.78 262.89 261.55 262.35 2,080 +2.76(+1.06%)
Jan 02, 2014 262.04 262.08 258.43 259.59 1,880 -4.81(-1.82%)
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%)
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.