Skip to main content

Atrion Corp (NQ: ATRI )

455.23 +3.31 (+0.73%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 185.02 189.45 184.80 185.68 2,622 +0.48(+0.26%)
Sep 27, 2012 183.25 185.34 183.07 185.20 1,884 +0.26(+0.14%)
Sep 26, 2012 184.85 186.10 184.85 184.94 1,078 -2.20(-1.18%)
Sep 25, 2012 185.79 189.91 185.79 187.15 5,310 +0.30(+0.16%)
Sep 24, 2012 181.16 186.93 181.16 186.84 4,215 +2.98(+1.62%)
Sep 21, 2012 181.97 183.86 181.97 183.86 4,362 +3.35(+1.86%)
Sep 20, 2012 177.30 180.51 177.30 180.51 1,134 +0.53(+0.29%)
Sep 19, 2012 180.13 181.34 177.51 179.98 1,580 -1.03(-0.57%)
Sep 18, 2012 179.56 181.66 178.62 181.01 1,992 -0.24(-0.13%)
Sep 17, 2012 182.24 182.24 181.25 181.25 322 -1.33(-0.73%)
Sep 14, 2012 181.04 183.16 179.60 182.58 4,212 -0.90(-0.49%)
Sep 13, 2012 179.39 183.47 179.39 183.47 2,197 +1.82(+1.00%)
Sep 12, 2012 181.29 181.72 179.39 181.66 1,617 -1.26(-0.69%)
Sep 11, 2012 183.93 183.93 182.70 182.91 685 -0.60(-0.33%)
Sep 10, 2012 182.58 183.51 182.58 183.51 614 -0.86(-0.47%)
Sep 07, 2012 183.20 184.38 183.20 184.38 932 +0.18(+0.10%)
Sep 06, 2012 181.87 184.78 181.56 184.19 2,045 +2.44(+1.34%)
Sep 05, 2012 182.31 183.00 181.75 181.75 2,324 -1.92(-1.05%)
Sep 04, 2012 180.56 183.75 180.56 183.67 2,633 +2.10(+1.16%)
Aug 31, 2012 181.57 181.57 181.57 181.57 911 +0.50(+0.28%)
Aug 30, 2012 182.88 182.91 181.07 181.07 499 -4.00(-2.16%)
Aug 29, 2012 186.61 186.64 183.32 185.08 2,531 -0.33(-0.18%)
Aug 27, 2012 183.37 185.41 183.37 185.41 664 -1.51(-0.81%)
Aug 24, 2012 184.06 188.82 183.11 186.93 1,793 +3.81(+2.08%)
Aug 23, 2012 183.11 183.11 183.11 183.11 202 -2.38(-1.28%)
Aug 22, 2012 186.37 186.37 183.11 185.50 3,354 +2.34(+1.28%)
Aug 21, 2012 185.41 185.41 183.11 183.16 1,088 -0.69(-0.37%)
Aug 20, 2012 182.28 187.28 181.63 183.84 1,795 +0.89(+0.48%)
Aug 17, 2012 181.17 183.89 178.67 182.96 2,497 +0.19(+0.11%)
Aug 16, 2012 177.89 182.76 177.89 182.76 867 +4.88(+2.74%)
Aug 15, 2012 178.10 178.10 177.26 177.89 1,902 -0.21(-0.12%)
Aug 14, 2012 182.95 182.95 178.10 178.10 480 -4.06(-2.23%)
Aug 13, 2012 182.16 182.16 182.16 182.16 149 -0.36(-0.20%)
Aug 10, 2012 185.49 185.49 182.52 182.52 965 -1.43(-0.78%)
Aug 09, 2012 182.28 183.95 182.28 183.95 458 +4.80(+2.68%)
Aug 08, 2012 183.11 183.11 179.15 179.15 851 -4.71(-2.56%)
Aug 07, 2012 186.46 186.66 182.07 183.86 1,909 -2.57(-1.38%)
Aug 06, 2012 187.26 187.26 181.44 186.43 2,961 -0.82(-0.44%)
Aug 03, 2012 182.83 187.25 182.83 187.25 966 +5.28(+2.90%)
Aug 02, 2012 179.47 182.34 179.47 181.98 1,515 +3.04(+1.70%)
Aug 01, 2012 176.50 186.38 176.50 178.93 5,784 +6.69(+3.88%)
Jul 31, 2012 175.94 175.94 172.24 172.24 4,585 -4.60(-2.60%)
Jul 30, 2012 177.26 177.26 176.84 176.84 474 -1.67(-0.94%)
Jul 27, 2012 176.88 178.94 176.84 178.51 2,505 +1.67(+0.95%)
Jul 26, 2012 176.80 177.97 176.80 176.84 607 +2.71(+1.56%)
Jul 25, 2012 175.02 175.59 173.92 174.13 1,988 -0.62(-0.35%)
Jul 24, 2012 175.29 176.84 173.92 174.75 1,071 +0.79(+0.45%)
Jul 23, 2012 170.18 174.18 169.74 173.97 3,552 +0.89(+0.51%)
Jul 20, 2012 173.80 174.19 170.60 173.08 3,016 +0.00(+0.00%)
Jul 19, 2012 176.53 176.53 168.91 173.08 6,454 -2.48(-1.41%)
Jul 18, 2012 175.64 177.74 174.91 175.56 1,705 +0.48(+0.27%)
Jul 17, 2012 174.50 175.34 173.18 175.09 5,252 +0.41(+0.23%)
Jul 16, 2012 178.51 178.51 171.99 174.68 2,916 -4.08(-2.28%)
Jul 13, 2012 174.64 178.83 174.64 178.76 5,088 +2.20(+1.25%)
Jul 12, 2012 173.95 177.81 173.58 176.56 2,316 +2.21(+1.27%)
Jul 11, 2012 172.24 174.35 172.24 174.35 1,494 +1.26(+0.73%)
Jul 10, 2012 174.95 175.59 173.09 173.09 959 -0.96(-0.55%)
Jul 09, 2012 173.07 174.55 172.66 174.05 1,076 +0.97(+0.56%)
Jul 06, 2012 171.61 173.08 171.61 173.08 1,036 +0.35(+0.20%)
Jul 05, 2012 172.11 173.07 170.61 172.73 1,033 -0.68(-0.39%)
Jul 03, 2012 172.98 173.41 169.80 173.41 2,610 -0.68(-0.39%)
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.