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 (%)
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%)
May 01, 2014 256.57 263.53 254.79 258.14 4,695 +0.38(+0.15%)
Apr 30, 2014 259.48 259.48 257.76 257.76 3,012 +1.86(+0.73%)
Apr 29, 2014 256.58 262.65 255.68 255.91 2,780 -0.63(-0.24%)
Apr 28, 2014 257.51 258.72 254.12 256.53 2,624 +1.25(+0.49%)
Apr 25, 2014 253.93 256.83 251.66 255.28 5,502 -0.42(-0.16%)
Apr 24, 2014 262.89 262.89 253.61 255.70 2,937 -4.59(-1.76%)
Apr 23, 2014 261.08 262.84 259.26 260.29 4,146 -1.04(-0.40%)
Apr 22, 2014 264.62 264.62 261.32 261.32 2,067 -1.24(-0.47%)
Apr 21, 2014 254.97 262.74 254.97 262.57 2,342 +5.98(+2.33%)
Apr 17, 2014 259.08 256.58 256.58 256.58 1,566 -2.15(-0.83%)
Apr 16, 2014 264.53 264.62 258.74 258.74 1,948 -1.82(-0.70%)
Apr 15, 2014 261.05 261.94 256.67 260.56 2,091 -0.66(-0.25%)
Apr 14, 2014 257.92 262.83 257.92 261.23 3,017 +7.24(+2.85%)
Apr 11, 2014 251.21 253.99 251.21 253.98 2,872 +0.34(+0.13%)
Apr 10, 2014 254.79 256.49 248.53 253.64 5,769 -2.08(-0.81%)
Apr 09, 2014 247.19 257.92 246.18 255.73 6,357 +9.57(+3.89%)
Apr 08, 2014 244.13 247.76 242.76 246.16 3,856 +0.74(+0.30%)
Apr 07, 2014 255.72 255.72 233.81 245.42 5,960 -12.05(-4.68%)
Apr 04, 2014 270.66 270.66 255.95 257.47 4,356 -14.35(-5.28%)
Apr 03, 2014 274.01 274.01 271.24 271.82 2,072 -2.24(-0.82%)
Apr 02, 2014 272.76 274.06 272.22 274.06 2,234 -0.83(-0.30%)
Apr 01, 2014 274.46 275.35 271.28 274.89 4,794 +1.21(+0.44%)
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%)
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.