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 (%)
Mar 31, 2014 274.43 274.90 271.92 273.69 8,769 +1.01(+0.37%)
Mar 28, 2014 272.31 273.52 270.88 272.68 2,055 -0.97(-0.36%)
Mar 27, 2014 273.12 273.65 272.22 273.65 1,536 -2.06(-0.75%)
Mar 26, 2014 278.03 278.93 275.35 275.72 4,354 -3.57(-1.28%)
Mar 25, 2014 279.91 281.59 279.28 279.28 3,365 -0.58(-0.21%)
Mar 24, 2014 278.75 281.99 278.03 279.86 5,101 +1.12(+0.40%)
Mar 21, 2014 279.02 279.88 275.35 278.75 11,722 -0.27(-0.10%)
Mar 20, 2014 280.67 281.61 279.01 279.01 4,856 -2.08(-0.74%)
Mar 19, 2014 281.16 282.00 278.21 281.10 3,681 -0.01(-0.00%)
Mar 18, 2014 276.60 281.11 276.60 281.11 3,088 +3.29(+1.18%)
Mar 17, 2014 276.31 280.71 276.31 277.82 5,542 -0.44(-0.16%)
Mar 14, 2014 274.67 280.36 274.67 278.25 3,744 +2.90(+1.06%)
Mar 13, 2014 273.56 283.39 272.85 275.35 7,686 -0.20(-0.07%)
Mar 12, 2014 270.17 275.56 270.17 275.56 1,866 +4.43(+1.63%)
Mar 11, 2014 278.17 279.24 271.13 271.13 3,062 -7.17(-2.58%)
Mar 10, 2014 277.45 279.37 276.38 278.30 6,755 +1.92(+0.69%)
Mar 07, 2014 273.89 277.46 273.89 276.38 4,781 +0.85(+0.31%)
Mar 06, 2014 273.84 275.67 273.84 275.54 3,604 +3.21(+1.18%)
Mar 05, 2014 260.56 275.23 260.56 272.33 5,856 -3.57(-1.29%)
Mar 04, 2014 262.07 279.86 262.07 275.89 11,804 +17.41(+6.73%)
Mar 03, 2014 258.22 258.59 249.91 258.49 5,539 +0.28(+0.11%)
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%)
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.