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 (%)
Jul 31, 2014 258.00 260.76 251.82 251.82 5,765 -8.60(-3.30%)
Jul 30, 2014 259.70 267.40 258.92 260.42 3,863 +3.75(+1.46%)
Jul 29, 2014 255.39 258.05 255.39 256.67 3,712 +2.61(+1.03%)
Jul 28, 2014 254.51 253.70 249.14 254.06 2,584 +0.36(+0.14%)
Jul 25, 2014 257.91 258.09 253.70 253.70 3,336 -11.23(-4.24%)
Jul 24, 2014 267.59 268.77 264.93 264.93 1,307 -4.14(-1.54%)
Jul 23, 2014 269.75 269.75 268.94 269.07 1,439 +0.22(+0.08%)
Jul 22, 2014 267.39 272.41 267.39 268.85 2,198 -0.04(-0.01%)
Jul 21, 2014 267.20 270.42 267.06 268.88 2,795 -0.86(-0.32%)
Jul 18, 2014 262.87 271.58 262.87 269.74 5,843 +5.84(+2.21%)
Jul 17, 2014 269.86 269.86 263.62 263.90 4,807 -11.53(-4.19%)
Jul 16, 2014 280.88 291.21 274.22 275.43 4,964 -3.93(-1.41%)
Jul 15, 2014 281.39 283.18 278.32 279.37 3,121 -1.13(-0.40%)
Jul 14, 2014 282.20 282.92 279.60 280.50 3,526 +0.76(+0.27%)
Jul 11, 2014 283.50 284.98 279.73 279.73 1,738 -6.15(-2.15%)
Jul 10, 2014 285.87 286.65 284.08 285.88 2,906 -1.79(-0.62%)
Jul 09, 2014 284.98 295.02 284.98 287.67 1,732 +0.91(+0.32%)
Jul 08, 2014 287.67 294.00 285.87 286.77 5,391 -2.84(-0.98%)
Jul 07, 2014 291.07 295.12 289.46 289.61 3,095 -1.64(-0.56%)
Jul 03, 2014 290.35 291.25 291.25 291.25 1,450 +1.95(+0.68%)
Jul 02, 2014 292.06 292.06 287.66 289.30 2,864 -3.72(-1.27%)
Jul 01, 2014 293.71 293.94 291.97 293.01 4,163 +0.87(+0.30%)
Jun 30, 2014 295.69 302.23 291.99 292.14 14,740 -3.58(-1.21%)
Jun 27, 2014 289.64 297.30 288.83 295.72 15,239 +5.21(+1.79%)
Jun 26, 2014 287.06 291.21 286.76 290.51 5,965 +0.15(+0.05%)
Jun 25, 2014 290.12 291.70 289.73 290.36 2,152 +1.80(+0.62%)
Jun 24, 2014 285.86 288.99 282.28 288.56 6,375 +4.92(+1.73%)
Jun 23, 2014 284.47 287.18 283.64 283.64 5,251 -3.13(-1.09%)
Jun 20, 2014 284.51 288.86 277.86 286.77 7,354 +5.82(+2.07%)
Jun 19, 2014 282.40 285.81 280.95 280.95 1,551 -2.20(-0.78%)
Jun 18, 2014 284.58 284.58 278.50 283.16 2,872 +4.82(+1.73%)
Jun 17, 2014 278.04 282.81 275.12 278.33 4,972 -1.97(-0.70%)
Jun 16, 2014 276.28 285.49 276.28 280.31 3,111 -2.21(-0.78%)
Jun 13, 2014 280.50 284.99 279.60 282.52 1,885 +1.48(+0.53%)
Jun 12, 2014 284.08 284.35 279.60 281.04 3,147 -5.48(-1.91%)
Jun 11, 2014 286.19 288.38 285.75 286.52 2,303 -1.94(-0.67%)
Jun 10, 2014 287.98 289.76 287.09 288.46 2,700 +0.83(+0.29%)
Jun 06, 2014 279.68 287.69 278.41 287.63 4,852 +6.89(+2.46%)
Jun 05, 2014 277.25 280.83 277.25 280.73 2,398 +3.22(+1.16%)
Jun 04, 2014 279.49 279.49 275.02 277.51 5,267 -1.79(-0.64%)
Jun 03, 2014 280.38 280.38 275.87 279.30 2,173 -1.81(-0.65%)
Jun 02, 2014 284.41 284.41 277.25 281.12 3,612 -0.97(-0.34%)
May 30, 2014 281.72 285.30 280.89 282.08 3,784 +0.13(+0.05%)
May 29, 2014 285.08 290.55 281.94 281.95 8,543 -3.11(-1.09%)
May 28, 2014 283.51 285.07 283.51 285.06 2,203 +0.66(+0.23%)
May 27, 2014 283.51 284.40 282.17 284.40 3,321 +0.90(+0.32%)
May 23, 2014 283.93 283.50 283.50 283.50 2,795 +4.50(+1.61%)
May 22, 2014 284.81 286.19 278.59 279.00 3,810 -4.52(-1.60%)
May 21, 2014 279.97 283.53 278.15 283.53 9,610 +6.26(+2.26%)
May 20, 2014 281.82 284.36 277.27 277.27 16,320 -6.58(-2.32%)
May 19, 2014 277.25 284.41 277.25 283.85 4,281 +6.10(+2.20%)
May 16, 2014 277.28 278.59 274.57 277.75 15,034 +2.22(+0.80%)
May 15, 2014 279.22 280.47 272.78 275.53 7,204 -1.34(-0.48%)
May 14, 2014 283.29 285.75 276.88 276.88 6,573 -4.28(-1.52%)
May 13, 2014 278.14 283.55 278.13 281.15 7,483 +3.10(+1.12%)
May 12, 2014 272.78 280.83 270.99 278.05 5,605 +9.40(+3.50%)
May 09, 2014 263.27 268.65 261.15 268.65 6,684 +3.66(+1.38%)
May 08, 2014 265.62 270.10 263.84 264.99 5,913 -0.32(-0.12%)
May 07, 2014 262.94 265.31 257.06 265.31 8,428 +6.55(+2.53%)
May 06, 2014 254.86 261.46 254.44 258.76 8,990 +2.08(+0.81%)
May 05, 2014 253.71 268.17 253.43 256.68 5,429 +1.10(+0.43%)
May 02, 2014 259.36 259.36 254.91 255.58 2,717 -2.66(-1.03%)
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.