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 (%)
Aug 31, 2011 178.71 181.38 177.26 178.00 3,437 +0.33(+0.19%)
Aug 30, 2011 176.38 178.08 174.18 177.67 3,257 +0.90(+0.51%)
Aug 29, 2011 171.94 176.84 171.86 176.77 9,268 +5.38(+3.14%)
Aug 26, 2011 165.58 171.39 165.58 171.39 2,128 +5.37(+3.23%)
Aug 25, 2011 168.57 168.57 165.46 166.03 17,805 -2.58(-1.53%)
Aug 24, 2011 166.71 168.61 164.89 168.61 3,618 +1.06(+0.63%)
Aug 23, 2011 161.10 167.55 160.28 167.55 3,691 +7.81(+4.89%)
Aug 22, 2011 161.06 161.11 157.39 159.74 10,620 -0.03(-0.02%)
Aug 19, 2011 155.71 160.04 155.24 159.76 5,255 +3.13(+2.00%)
Aug 18, 2011 158.51 160.04 155.60 156.63 10,889 -5.00(-3.09%)
Aug 17, 2011 161.43 162.35 159.71 161.63 3,380 +2.32(+1.46%)
Aug 16, 2011 164.21 164.73 159.28 159.31 10,684 -6.93(-4.17%)
Aug 15, 2011 166.74 167.45 165.83 166.24 1,964 +1.28(+0.77%)
Aug 12, 2011 164.26 170.47 163.34 164.97 13,445 -2.64(-1.58%)
Aug 11, 2011 164.00 168.23 160.90 167.61 5,473 +3.60(+2.20%)
Aug 10, 2011 163.90 166.08 160.69 164.00 7,992 -2.65(-1.59%)
Aug 09, 2011 155.54 168.15 155.54 166.65 15,666 +12.41(+8.04%)
Aug 08, 2011 160.19 168.97 154.25 154.25 9,339 -7.27(-4.50%)
Aug 05, 2011 164.00 165.63 161.52 161.52 3,568 -0.42(-0.26%)
Aug 04, 2011 162.35 163.93 161.52 161.94 12,736 -0.65(-0.40%)
Aug 03, 2011 162.84 164.53 162.59 162.59 1,093 +0.16(+0.10%)
Aug 02, 2011 164.58 165.56 162.42 162.42 2,163 -1.39(-0.85%)
Aug 01, 2011 166.07 166.24 163.00 163.81 9,335 -1.10(-0.67%)
Jul 29, 2011 168.14 168.14 162.00 164.91 2,861 -4.72(-2.78%)
Jul 28, 2011 167.94 170.22 165.58 169.64 13,205 +2.64(+1.58%)
Jul 27, 2011 172.05 172.05 165.20 166.99 2,889 -4.57(-2.66%)
Jul 26, 2011 175.86 175.86 171.57 171.57 1,795 -3.14(-1.80%)
Jul 25, 2011 175.54 176.56 174.71 174.71 2,424 -1.57(-0.89%)
Jul 22, 2011 177.10 177.10 174.87 176.27 1,597 -0.08(-0.04%)
Jul 21, 2011 179.87 179.89 174.11 176.35 9,025 -3.49(-1.94%)
Jul 20, 2011 179.30 181.45 176.91 179.83 3,138 +0.47(+0.26%)
Jul 19, 2011 173.93 181.14 173.93 179.36 3,990 +6.46(+3.74%)
Jul 18, 2011 173.92 176.76 170.47 172.90 8,225 -2.19(-1.25%)
Jul 15, 2011 170.07 175.09 169.88 175.09 6,414 +5.40(+3.18%)
Jul 14, 2011 167.48 170.26 167.48 169.69 4,268 +1.07(+0.63%)
Jul 13, 2011 165.32 169.51 164.56 168.62 14,520 +3.54(+2.14%)
Jul 12, 2011 166.03 166.27 165.08 165.08 1,340 -1.81(-1.09%)
Jul 11, 2011 166.53 167.93 165.96 166.90 1,780 -1.62(-0.96%)
Jul 08, 2011 167.12 169.25 166.29 168.52 4,487 -0.28(-0.17%)
Jul 07, 2011 167.66 169.31 165.69 168.80 6,288 +1.58(+0.95%)
Jul 06, 2011 165.16 168.05 164.95 167.22 6,712 +2.14(+1.29%)
Jul 05, 2011 164.95 165.09 161.40 165.08 8,441 +0.57(+0.35%)
Jul 01, 2011 163.30 164.51 161.26 164.51 18,732 +0.67(+0.41%)
Jun 30, 2011 163.54 164.66 162.98 163.84 7,257 +0.60(+0.37%)
Jun 29, 2011 164.42 165.56 162.51 163.23 8,779 -2.19(-1.33%)
Jun 28, 2011 161.70 166.12 161.10 165.43 11,525 +3.62(+2.24%)
Jun 27, 2011 158.10 162.49 157.21 161.81 21,128 +4.61(+2.93%)
Jun 24, 2011 155.03 157.64 155.03 157.20 14,325 +1.96(+1.26%)
Jun 23, 2011 154.06 155.24 152.27 155.24 11,538 +0.16(+0.10%)
Jun 22, 2011 156.70 157.90 155.08 155.08 12,613 -2.82(-1.79%)
Jun 21, 2011 155.60 157.91 154.77 157.91 9,811 +2.85(+1.84%)
Jun 20, 2011 153.73 155.06 150.61 155.06 13,894 +2.29(+1.50%)
Jun 17, 2011 152.41 152.76 149.85 152.76 11,626 +0.81(+0.53%)
Jun 16, 2011 149.31 151.95 149.31 151.95 2,426 +2.74(+1.84%)
Jun 15, 2011 146.46 149.63 144.90 149.21 14,680 +1.92(+1.30%)
Jun 14, 2011 147.29 147.29 146.61 147.29 1,976 +3.06(+2.13%)
Jun 13, 2011 144.31 146.88 144.22 144.22 2,452 +0.32(+0.22%)
Jun 10, 2011 143.87 144.60 143.87 143.90 1,189 -0.70(-0.49%)
Jun 09, 2011 143.42 146.07 143.31 144.60 2,960 +1.45(+1.01%)
Jun 08, 2011 144.80 144.80 142.39 143.16 14,551 -2.40(-1.65%)
Jun 07, 2011 142.81 145.69 141.86 145.55 10,326 +2.52(+1.76%)
Jun 06, 2011 143.78 144.44 142.95 143.03 4,010 -1.65(-1.14%)
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.