Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.