Skip to main content

Atrion Corp (NQ: ATRI )

450.00 -6.18 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 257.90 260.65 251.72 251.72 5,768 -8.60(-3.30%)
Jul 30, 2014 259.60 267.29 258.81 260.31 3,864 +3.75(+1.46%)
Jul 29, 2014 255.29 257.94 255.29 256.56 3,714 +2.61(+1.03%)
Jul 28, 2014 254.40 253.60 249.04 253.95 2,585 +0.36(+0.14%)
Jul 25, 2014 257.81 257.99 253.60 253.60 3,337 -11.22(-4.24%)
Jul 24, 2014 267.48 268.66 264.82 264.82 1,308 -4.14(-1.54%)
Jul 23, 2014 269.63 269.63 268.82 268.96 1,440 +0.22(+0.08%)
Jul 22, 2014 267.28 272.30 267.28 268.74 2,199 -0.03(-0.01%)
Jul 21, 2014 267.09 270.31 266.95 268.77 2,796 -0.86(-0.32%)
Jul 18, 2014 262.76 271.47 262.76 269.63 5,846 +5.84(+2.21%)
Jul 17, 2014 269.75 269.75 263.51 263.79 4,809 -11.53(-4.19%)
Jul 16, 2014 280.76 291.09 274.11 275.32 4,966 -3.93(-1.41%)
Jul 15, 2014 281.28 283.07 278.20 279.25 3,122 -1.13(-0.40%)
Jul 14, 2014 282.08 282.80 279.48 280.38 3,527 +0.76(+0.27%)
Jul 11, 2014 283.38 284.86 279.62 279.62 1,739 -6.14(-2.15%)
Jul 10, 2014 285.75 286.53 283.96 285.76 2,908 -1.79(-0.62%)
Jul 09, 2014 284.86 294.90 284.86 287.56 1,733 +0.91(+0.32%)
Jul 08, 2014 287.56 293.88 285.75 286.65 5,394 -2.84(-0.98%)
Jul 07, 2014 290.95 295.00 289.34 289.49 3,096 -1.64(-0.56%)
Jul 03, 2014 290.23 291.13 291.13 291.13 1,451 +1.95(+0.68%)
Jul 02, 2014 291.94 291.94 287.55 289.18 2,865 -3.72(-1.27%)
Jul 01, 2014 293.59 293.81 291.85 292.89 4,165 +0.87(+0.30%)
Jun 30, 2014 295.56 302.10 291.87 292.02 14,746 -3.57(-1.21%)
Jun 27, 2014 289.53 297.18 288.71 295.60 15,245 +5.20(+1.79%)
Jun 26, 2014 286.94 291.09 286.65 290.39 5,967 +0.15(+0.05%)
Jun 25, 2014 290.00 291.58 289.61 290.24 2,153 +1.80(+0.62%)
Jun 24, 2014 285.75 288.87 282.17 288.44 6,377 +4.92(+1.73%)
Jun 23, 2014 284.36 287.06 283.52 283.52 5,253 -3.13(-1.09%)
Jun 20, 2014 284.39 288.74 277.75 286.65 7,357 +5.81(+2.07%)
Jun 19, 2014 282.29 285.69 280.84 280.84 1,551 -2.20(-0.78%)
Jun 18, 2014 284.46 284.46 278.38 283.04 2,873 +4.82(+1.73%)
Jun 17, 2014 277.93 282.69 275.00 278.22 4,974 -1.97(-0.70%)
Jun 16, 2014 276.17 285.37 276.17 280.19 3,112 -2.21(-0.78%)
Jun 13, 2014 280.38 284.87 279.48 282.40 1,886 +1.48(+0.53%)
Jun 12, 2014 283.96 284.23 279.48 280.93 3,149 -5.47(-1.91%)
Jun 11, 2014 286.08 288.26 285.63 286.40 2,304 -1.94(-0.67%)
Jun 10, 2014 287.87 289.64 286.97 288.34 2,701 +0.83(+0.29%)
Jun 06, 2014 279.56 287.57 278.30 287.51 4,854 +6.89(+2.46%)
Jun 05, 2014 277.13 280.71 277.13 280.62 2,399 +3.22(+1.16%)
Jun 04, 2014 279.37 279.37 274.90 277.40 5,269 -1.79(-0.64%)
Jun 03, 2014 280.27 280.27 275.76 279.19 2,174 -1.81(-0.65%)
Jun 02, 2014 284.29 284.29 277.14 281.00 3,614 -0.96(-0.34%)
May 30, 2014 281.61 285.18 280.77 281.96 3,786 +0.13(+0.05%)
May 29, 2014 284.96 290.43 281.82 281.83 8,547 -3.11(-1.09%)
May 28, 2014 283.40 284.95 283.40 284.94 2,204 +0.66(+0.23%)
May 27, 2014 283.40 284.28 282.06 284.28 3,323 +0.89(+0.32%)
May 23, 2014 283.82 283.39 283.39 283.39 2,796 +4.50(+1.61%)
May 22, 2014 284.69 286.08 278.48 278.89 3,812 -4.52(-1.60%)
May 21, 2014 279.86 283.41 278.03 283.41 9,614 +6.26(+2.26%)
May 20, 2014 281.71 284.25 277.16 277.16 16,326 -6.58(-2.32%)
May 19, 2014 277.14 284.29 277.14 283.74 4,283 +6.10(+2.20%)
May 16, 2014 277.17 278.48 274.46 277.64 15,040 +2.22(+0.80%)
May 15, 2014 279.11 280.36 272.67 275.42 7,206 -1.34(-0.48%)
May 14, 2014 283.17 285.63 276.76 276.76 6,576 -4.27(-1.52%)
May 13, 2014 278.02 283.43 278.01 281.04 7,486 +3.10(+1.12%)
May 12, 2014 272.67 280.71 270.88 277.93 5,607 +9.39(+3.50%)
May 09, 2014 263.17 268.54 261.05 268.54 6,686 +3.66(+1.38%)
May 08, 2014 265.52 269.99 263.73 264.88 5,916 -0.32(-0.12%)
May 07, 2014 262.83 265.20 256.95 265.20 8,431 +6.54(+2.53%)
May 06, 2014 254.75 261.35 254.34 258.66 8,994 +2.08(+0.81%)
May 05, 2014 253.61 268.06 253.32 256.58 5,431 +1.10(+0.43%)
May 02, 2014 259.26 259.26 254.81 255.48 2,718 -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.