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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 588.27 588.27 578.39 583.21 14,099 -0.81(-0.14%)
Oct 28, 2022 598.98 603.17 582.91 584.01 11,650 -37.48(-6.03%)
Oct 27, 2022 660.70 660.70 619.82 621.50 9,558 -25.53(-3.95%)
Oct 26, 2022 650.46 663.03 647.03 647.03 5,712 -3.43(-0.53%)
Oct 25, 2022 639.08 650.46 639.08 650.46 3,668 +21.38(+3.40%)
Oct 24, 2022 629.07 436 +18.98(+3.11%)
Oct 21, 2022 589.92 610.45 587.76 610.09 6,369 +20.38(+3.46%)
Oct 20, 2022 594.84 594.84 589.71 589.71 3,196 -4.15(-0.70%)
Oct 19, 2022 593.86 593.86 593.86 593.86 3,589 -0.72(-0.12%)
Oct 18, 2022 604.22 611.07 594.57 594.57 6,368 -0.96(-0.16%)
Oct 17, 2022 588.11 598.84 588.11 595.54 6,530 +18.65(+3.23%)
Oct 14, 2022 593.70 593.70 576.88 576.88 6,189 -1.36(-0.24%)
Oct 13, 2022 578.24 578.24 578.24 578.24 3,872 +8.25(+1.45%)
Oct 12, 2022 557.54 570.28 557.54 570.00 3,925 +1.08(+0.19%)
Oct 11, 2022 557.26 568.92 557.26 568.92 3,780 +2.64(+0.47%)
Oct 10, 2022 565.21 566.27 564.41 566.27 3,838 -0.83(-0.15%)
Oct 07, 2022 559.16 577.21 559.16 567.10 10,957 +14.41(+2.61%)
Oct 06, 2022 550.40 560.95 550.40 552.69 7,942 +0.12(+0.02%)
Oct 05, 2022 552.58 552.58 552.58 552.58 2,923 -7.44(-1.33%)
Oct 04, 2022 558.90 560.02 558.90 560.02 5,706 +2.37(+0.43%)
Oct 03, 2022 550.58 563.92 550.58 557.65 6,450 +8.74(+1.59%)
Sep 30, 2022 548.90 548.90 548.15 548.90 6,646 +0.00(+0.00%)
Sep 29, 2022 548.90 548.90 548.90 548.90 3,126 -3.40(-0.62%)
Sep 28, 2022 547.54 567.96 547.54 552.30 6,170 +2.95(+0.54%)
Sep 27, 2022 538.12 549.35 535.41 549.35 8,546 +13.63(+2.54%)
Sep 26, 2022 526.66 538.32 526.66 535.72 16,870 +5.83(+1.10%)
Sep 23, 2022 535.11 539.58 529.89 529.89 17,080 -13.00(-2.39%)
Sep 22, 2022 544.16 544.16 541.37 542.89 2,559 -18.74(-3.34%)
Sep 21, 2022 562.41 562.41 561.63 561.63 4,272 -6.51(-1.15%)
Sep 20, 2022 564.55 568.14 564.55 568.14 2,749 -8.45(-1.47%)
Sep 19, 2022 574.38 576.59 571.25 576.59 3,968 -2.80(-0.48%)
Sep 16, 2022 586.45 586.45 579.39 579.39 9,906 -5.96(-1.02%)
Sep 15, 2022 584.07 590.25 582.91 585.35 6,269 -3.41(-0.58%)
Sep 14, 2022 581.16 588.75 579.71 588.75 4,985 +5.32(+0.91%)
Sep 13, 2022 583.35 584.56 578.94 583.43 4,684 -8.91(-1.50%)
Sep 12, 2022 590.89 592.34 590.89 592.34 1,807 +1.75(+0.30%)
Sep 09, 2022 594.28 594.28 588.52 590.59 2,186 -4.77(-0.80%)
Sep 08, 2022 601.98 601.98 595.36 595.36 2,468 -6.62(-1.10%)
Sep 07, 2022 578.12 601.98 578.12 601.98 5,002 +21.13(+3.64%)
Sep 06, 2022 580.83 580.85 580.83 580.85 3,682 -3.89(-0.67%)
Sep 02, 2022 584.74 584.74 584.74 584.74 1,946 -5.77(-0.98%)
Sep 01, 2022 590.51 590.51 590.51 590.51 3,072 +5.86(+1.00%)
Aug 31, 2022 580.83 594.63 580.81 584.65 7,265 +0.80(+0.14%)
Aug 30, 2022 590.18 590.18 583.85 583.85 3,412 -9.65(-1.63%)
Aug 29, 2022 580.92 593.50 580.92 593.50 3,827 +4.03(+0.68%)
Aug 26, 2022 589.47 589.47 589.47 589.47 2,066 -27.17(-4.41%)
Aug 25, 2022 616.64 616.64 616.64 616.64 1,137 +8.91(+1.47%)
Aug 24, 2022 607.74 607.74 607.74 607.74 979 +13.26(+2.23%)
Aug 23, 2022 594.48 594.48 594.48 594.48 2,788 -9.00(-1.49%)
Aug 22, 2022 614.87 622.45 601.37 603.48 4,435 -7.36(-1.20%)
Aug 19, 2022 614.86 614.86 601.86 610.84 1,695 -6.78(-1.10%)
Aug 18, 2022 621.81 621.81 617.61 617.61 1,647 +6.60(+1.08%)
Aug 17, 2022 624.40 624.40 611.01 611.01 2,990 -13.50(-2.16%)
Aug 16, 2022 643.04 643.04 623.42 624.51 2,835 -9.56(-1.51%)
Aug 15, 2022 639.39 639.39 634.07 634.07 2,004 +3.97(+0.63%)
Aug 12, 2022 649.80 649.80 630.10 630.10 2,624 -14.33(-2.22%)
Aug 11, 2022 638.92 644.43 638.92 644.43 1,107 +5.52(+0.86%)
Aug 10, 2022 628.84 638.92 628.84 638.91 2,867 +22.77(+3.70%)
Aug 09, 2022 616.14 616.14 616.14 616.14 1,481 -25.67(-4.00%)
Aug 08, 2022 634.25 641.81 627.75 641.81 3,406 +12.58(+2.00%)
Aug 05, 2022 635.80 635.80 629.23 629.23 2,576 -0.56(-0.09%)
Aug 04, 2022 629.79 629.79 629.79 629.79 1,589 -5.62(-0.89%)
Aug 03, 2022 639.44 639.44 635.41 635.41 1,731 -6.98(-1.09%)
Aug 02, 2022 664.15 664.15 642.39 642.39 2,189 -16.17(-2.45%)
Aug 01, 2022 655.01 658.56 655.01 658.56 2,915 +4.26(+0.65%)
Jul 29, 2022 654.30 654.30 654.30 654.30 2,381 +1.07(+0.16%)
Jul 28, 2022 653.24 653.24 653.24 653.24 2,491 +13.19(+2.06%)
Jul 27, 2022 640.04 640.04 640.04 640.04 2,239 +23.71(+3.85%)
Jul 26, 2022 611.22 623.00 611.22 616.34 2,802 +8.51(+1.40%)
Jul 25, 2022 597.94 607.83 597.94 607.83 1,487 +5.13(+0.85%)
Jul 22, 2022 602.70 602.70 602.70 602.70 1,515 -7.55(-1.24%)
Jul 21, 2022 598.69 610.25 598.69 610.25 2,580 -12.88(-2.07%)
Jul 20, 2022 623.13 623.13 623.13 623.13 2,451 -1.11(-0.18%)
Jul 19, 2022 624.24 624.24 624.24 624.24 2,183 +0.15(+0.02%)
Jul 18, 2022 627.79 627.79 624.09 624.09 2,041 -2.82(-0.45%)
Jul 15, 2022 619.48 626.91 619.48 626.91 2,901 +14.97(+2.45%)
Jul 14, 2022 579.35 611.94 579.35 611.94 3,103 +24.80(+4.22%)
Jul 13, 2022 587.14 587.14 587.14 587.14 2,037 -7.24(-1.22%)
Jul 12, 2022 600.24 600.24 594.38 594.38 3,766 -3.88(-0.65%)
Jul 11, 2022 593.89 605.03 593.89 598.26 4,226 -0.17(-0.03%)
Jul 08, 2022 601.60 609.80 598.44 598.44 3,905 -11.14(-1.83%)
Jul 07, 2022 605.34 609.86 605.34 609.58 3,443 +9.97(+1.66%)
Jul 06, 2022 599.61 599.61 598.99 599.61 4,383 -8.52(-1.40%)
Jul 05, 2022 606.47 608.13 606.47 608.13 4,846 -7.24(-1.18%)
Jul 01, 2022 609.87 615.37 609.77 615.37 3,969 +6.60(+1.08%)
Jun 30, 2022 608.76 609.66 608.76 608.76 2,306 +3.83(+0.63%)
Jun 29, 2022 597.93 604.93 597.93 604.93 3,193 -0.02(-0.00%)
Jun 28, 2022 612.81 612.81 604.95 604.95 3,867 -19.43(-3.11%)
Jun 27, 2022 625.46 625.94 624.38 624.38 3,365 -1.62(-0.26%)
Jun 24, 2022 620.52 626.00 620.52 626.00 12,278 +17.21(+2.83%)
Jun 23, 2022 604.84 608.78 604.84 608.78 3,225 +10.54(+1.76%)
Jun 22, 2022 598.24 598.24 598.24 598.24 2,804 -5.04(-0.84%)
Jun 21, 2022 612.86 612.86 603.29 603.29 4,785 -3.44(-0.57%)
Jun 17, 2022 613.93 616.65 606.72 606.72 7,703 -4.01(-0.66%)
Jun 16, 2022 602.61 610.73 602.61 610.73 4,566 -7.82(-1.26%)
Jun 15, 2022 605.98 622.35 605.02 618.55 7,825 +20.30(+3.39%)
Jun 14, 2022 595.35 598.30 590.51 598.25 6,933 +7.55(+1.28%)
Jun 13, 2022 592.81 597.91 590.70 590.70 6,209 -2.73(-0.46%)
Jun 10, 2022 590.19 598.10 590.19 593.43 4,664 +6.74(+1.15%)
Jun 09, 2022 593.45 596.35 586.70 586.70 5,886 -4.82(-0.82%)
Jun 08, 2022 585.73 594.42 585.73 591.52 8,667 -4.55(-0.76%)
Jun 07, 2022 592.02 604.07 592.02 596.07 7,456 +0.67(+0.11%)
Jun 06, 2022 594.40 595.40 594.40 595.40 3,028 +1.66(+0.28%)
Jun 03, 2022 593.55 593.74 593.55 593.74 2,805 -19.41(-3.17%)
Jun 02, 2022 617.33 617.33 613.16 613.16 1,948 +5.25(+0.86%)
Jun 01, 2022 610.87 610.87 607.91 607.91 2,756 +1.15(+0.19%)
May 31, 2022 603.70 606.76 599.99 606.76 4,959 -2.37(-0.39%)
May 27, 2022 607.93 609.13 607.93 609.13 2,976 +7.96(+1.32%)
May 26, 2022 620.47 620.47 601.17 601.17 4,577 -7.72(-1.27%)
May 25, 2022 609.86 614.10 608.89 608.89 3,320 +6.27(+1.04%)
May 24, 2022 590.35 602.62 590.35 602.62 4,326 -4.34(-0.72%)
May 23, 2022 600.70 611.22 596.06 606.96 4,688 +6.60(+1.10%)
May 20, 2022 595.99 600.36 582.38 600.36 7,219 +2.02(+0.34%)
May 19, 2022 589.60 601.59 589.60 598.34 6,111 -10.09(-1.66%)
May 18, 2022 608.44 608.44 608.44 608.44 2,555 -9.14(-1.48%)
May 17, 2022 615.95 617.58 615.95 617.58 2,304 +7.72(+1.27%)
May 16, 2022 601.31 611.32 598.58 609.86 5,154 +17.37(+2.93%)
May 13, 2022 590.12 597.31 590.12 592.49 6,361 +8.68(+1.49%)
May 12, 2022 583.80 583.80 583.80 583.80 3,462 -11.72(-1.97%)
May 11, 2022 616.61 619.73 595.53 595.53 4,329 -11.64(-1.92%)
May 10, 2022 609.98 612.75 607.16 607.16 3,684 +6.38(+1.06%)
May 09, 2022 611.54 611.54 597.31 600.78 4,465 -11.97(-1.95%)
May 06, 2022 601.35 612.75 594.66 612.75 3,749 -0.43(-0.07%)
May 05, 2022 613.18 613.18 613.18 613.18 2,512 -22.90(-3.60%)
May 04, 2022 619.51 636.08 619.51 636.08 2,956 +13.49(+2.17%)
May 03, 2022 621.43 623.91 613.72 622.59 3,336 +6.08(+0.99%)
May 02, 2022 613.38 617.58 595.07 616.51 5,481 +11.85(+1.96%)
Apr 29, 2022 610.22 610.22 603.11 604.66 3,542 -25.36(-4.03%)
Apr 28, 2022 630.02 630.02 630.02 630.02 2,751 -7.84(-1.23%)
Apr 27, 2022 631.82 637.86 629.14 637.86 3,581 -2.05(-0.32%)
Apr 26, 2022 645.56 645.56 639.90 639.90 2,037 -15.06(-2.30%)
Apr 25, 2022 646.52 654.97 646.52 654.97 2,405 +2.65(+0.41%)
Apr 22, 2022 654.58 657.48 652.31 652.31 3,287 -16.77(-2.51%)
Apr 21, 2022 669.09 669.09 669.09 669.09 1,583 -22.77(-3.29%)
Apr 20, 2022 693.92 693.92 686.94 691.86 2,627 -16.19(-2.29%)
Apr 19, 2022 708.05 708.05 708.05 708.05 1,840 -3.85(-0.54%)
Apr 18, 2022 708.76 712.78 708.12 711.90 1,930 +4.70(+0.66%)
Apr 14, 2022 730.61 730.61 707.20 707.20 2,695 -22.54(-3.09%)
Apr 13, 2022 739.86 739.86 728.89 729.74 3,732 -6.76(-0.92%)
Apr 12, 2022 721.31 736.51 721.31 736.51 7,598 +26.09(+3.67%)
Apr 11, 2022 713.11 714.06 709.05 710.41 4,180 -3.65(-0.51%)
Apr 08, 2022 704.42 717.93 704.42 714.06 6,938 +2.89(+0.41%)
Apr 07, 2022 722.27 722.95 711.17 711.17 2,620 -4.83(-0.68%)
Apr 06, 2022 694.77 727.48 694.77 716.00 7,509 +26.17(+3.79%)
Apr 05, 2022 689.83 689.83 689.83 689.83 1,910 +9.38(+1.38%)
Apr 04, 2022 685.12 688.02 680.45 680.45 4,172 -4.40(-0.64%)
Apr 01, 2022 677.31 684.85 677.31 684.85 2,960 -3.17(-0.46%)
Mar 31, 2022 688.02 688.02 688.02 688.02 1,649 -2.13(-0.31%)
Mar 30, 2022 690.15 690.15 690.15 690.15 1,182 -11.38(-1.62%)
Mar 29, 2022 706.26 711.21 697.86 701.53 3,696 -4.21(-0.60%)
Mar 28, 2022 721.94 721.94 705.73 705.73 3,425 -1.91(-0.27%)
Mar 25, 2022 713.72 713.72 707.64 707.64 1,773 +4.04(+0.57%)
Mar 24, 2022 696.58 703.60 693.81 703.60 2,656 +10.64(+1.54%)
Mar 23, 2022 696.30 700.85 689.68 692.96 3,956 -8.51(-1.21%)
Mar 22, 2022 706.35 712.32 701.47 701.47 2,441 -7.23(-1.02%)
Mar 21, 2022 713.13 713.13 708.70 708.70 1,372 -4.11(-0.58%)
Mar 18, 2022 723.85 723.85 712.81 712.81 9,751 -10.62(-1.47%)
Mar 17, 2022 747.85 748.05 720.99 723.43 3,031 -5.50(-0.75%)
Mar 16, 2022 704.42 728.93 703.46 728.93 4,699 +16.79(+2.36%)
Mar 15, 2022 738.62 748.91 712.14 712.14 5,465 -24.12(-3.28%)
Mar 14, 2022 730.48 756.34 723.72 736.27 12,099 +42.21(+6.08%)
Mar 11, 2022 721.76 735.28 694.06 694.06 6,871 -20.92(-2.93%)
Mar 10, 2022 692.66 714.98 690.04 714.98 4,068 +28.97(+4.22%)
Mar 09, 2022 703.29 712.14 675.57 686.01 12,233 -6.93(-1.00%)
Mar 08, 2022 686.56 699.15 686.56 692.94 4,381 -3.99(-0.57%)
Mar 07, 2022 695.37 700.00 695.37 696.94 2,424 +0.00(+0.00%)
Mar 04, 2022 697.71 701.73 696.94 696.94 1,902 -1.83(-0.26%)
Mar 03, 2022 698.76 698.76 698.76 698.76 1,095 -10.49(-1.48%)
Mar 02, 2022 702.17 718.01 702.17 709.25 5,452 +6.16(+0.88%)
Mar 01, 2022 711.64 713.08 703.10 703.10 5,138 +14.57(+2.12%)
Feb 28, 2022 676.33 701.19 676.33 688.52 4,727 +9.35(+1.38%)
Feb 25, 2022 674.25 679.18 668.10 679.18 4,173 +13.14(+1.97%)
Feb 24, 2022 629.73 666.04 629.19 666.04 3,702 +37.59(+5.98%)
Feb 23, 2022 626.57 636.93 626.57 628.46 3,963 -10.55(-1.65%)
Feb 22, 2022 629.47 639.00 629.47 639.00 2,587 +4.72(+0.74%)
Feb 18, 2022 634.29 0 +5.56(+0.88%)
Feb 17, 2022 629.96 634.19 628.72 628.72 5,426 -10.10(-1.58%)
Feb 16, 2022 628.53 638.83 628.53 638.83 2,150 +4.94(+0.78%)
Feb 15, 2022 628.46 646.24 628.46 633.89 6,357 +10.10(+1.62%)
Feb 14, 2022 633.82 633.82 623.80 623.80 3,548 -4.99(-0.79%)
Feb 11, 2022 629.86 629.86 628.78 628.78 2,544 -5.41(-0.85%)
Feb 10, 2022 634.58 643.15 630.33 634.19 7,382 +1.01(+0.16%)
Feb 09, 2022 627.45 634.31 621.68 633.18 5,648 +10.63(+1.71%)
Feb 08, 2022 606.28 632.31 605.32 622.55 9,832 +14.34(+2.36%)
Feb 07, 2022 597.64 611.09 597.62 608.21 11,329 +0.00(+0.00%)
Feb 04, 2022 577.41 608.21 577.41 608.21 10,272 +29.45(+5.09%)
Feb 03, 2022 577.41 581.77 577.41 578.76 3,128 -11.55(-1.96%)
Feb 02, 2022 592.81 592.81 590.31 590.31 4,135 -2.60(-0.44%)
Feb 01, 2022 592.14 594.73 573.56 592.90 6,377 +10.29(+1.77%)
Jan 31, 2022 599.32 577.63 582.62 5,155 -4.42(-0.75%)
Jan 28, 2022 564.21 587.03 563.24 587.03 7,053 +2.59(+0.44%)
Jan 27, 2022 578.62 589.66 578.62 584.45 3,861 -1.37(-0.23%)
Jan 26, 2022 604.36 619.07 584.65 585.81 5,350 -15.22(-2.53%)
Jan 25, 2022 628.97 628.97 601.04 601.04 11,035 -24.97(-3.99%)
Jan 24, 2022 597.54 626.01 595.62 626.01 9,598 +32.14(+5.41%)
Jan 21, 2022 606.10 608.59 593.87 593.87 6,164 -18.19(-2.97%)
Jan 20, 2022 612.06 612.06 612.06 612.06 1,891 -25.08(-3.94%)
Jan 19, 2022 633.35 637.13 633.35 637.13 2,261 +1.98(+0.31%)
Jan 18, 2022 651.01 656.35 635.15 635.15 3,960 -31.27(-4.69%)
Jan 14, 2022 666.42 0 +21.09(+3.27%)
Jan 13, 2022 649.08 653.22 645.33 645.33 2,653 -12.06(-1.83%)
Jan 12, 2022 657.38 657.38 657.38 657.38 2,061 +5.13(+0.79%)
Jan 11, 2022 654.89 654.89 649.59 652.25 3,372 +0.22(+0.03%)
Jan 10, 2022 630.62 652.03 630.62 652.03 3,501 +7.43(+1.15%)
Jan 07, 2022 644.60 644.60 644.60 644.60 1,554 -3.18(-0.49%)
Jan 06, 2022 651.61 651.61 647.78 647.78 1,896 +1.07(+0.17%)
Jan 05, 2022 682.54 682.54 646.71 646.71 3,586 -20.41(-3.06%)
Jan 04, 2022 669.27 669.27 660.65 667.12 2,387 -9.72(-1.44%)
Jan 03, 2022 664.49 677.46 661.66 676.84 4,974 -1.52(-0.22%)
Dec 31, 2021 698.64 698.64 678.36 678.36 2,041 +4.81(+0.71%)
Dec 30, 2021 682.31 682.31 673.55 673.55 2,532 +4.02(+0.60%)
Dec 29, 2021 686.70 686.70 664.28 669.53 5,642 -18.98(-2.76%)
Dec 28, 2021 689.32 704.92 679.10 688.50 5,444 +1.87(+0.27%)
Dec 27, 2021 639.97 697.67 637.72 686.64 8,295 +52.00(+8.19%)
Dec 23, 2021 629.65 634.64 619.75 634.64 3,738 +8.97(+1.43%)
Dec 22, 2021 597.62 632.93 597.62 625.67 6,867 -47.95(-7.12%)
Dec 21, 2021 683.10 687.12 670.26 673.62 7,933 -9.56(-1.40%)
Dec 20, 2021 666.08 758.33 666.08 683.17 10,697 +24.92(+3.79%)
Dec 17, 2021 632.96 658.25 628.33 658.25 10,021 +27.44(+4.35%)
Dec 16, 2021 660.57 660.57 630.81 630.81 5,538 -22.93(-3.51%)
Dec 15, 2021 645.79 657.29 639.00 653.75 7,254 +6.79(+1.05%)
Dec 14, 2021 653.44 657.76 638.28 646.95 7,184 -13.22(-2.00%)
Dec 13, 2021 661.50 665.96 656.87 660.17 5,316 -12.03(-1.79%)
Dec 10, 2021 677.74 677.74 672.20 672.20 5,924 -2.41(-0.36%)
Dec 09, 2021 668.64 679.75 664.02 674.61 11,445 +12.17(+1.84%)
Dec 08, 2021 662.43 662.43 662.43 662.43 1,879 -12.86(-1.90%)
Dec 07, 2021 680.00 687.11 675.29 675.29 4,011 -6.72(-0.99%)
Dec 06, 2021 685.94 689.34 675.57 682.01 7,698 +10.40(+1.55%)
Dec 03, 2021 714.35 714.35 667.87 671.61 3,890 -16.48(-2.39%)
Dec 02, 2021 674.25 688.08 674.25 688.08 2,473 +17.32(+2.58%)
Dec 01, 2021 678.46 678.46 670.76 670.76 3,382 -12.50(-1.83%)
Nov 30, 2021 685.28 685.28 677.49 683.26 7,918 -0.25(-0.04%)
Nov 29, 2021 683.51 683.51 683.51 683.51 2,405 -22.07(-3.13%)
Nov 26, 2021 734.18 734.18 705.58 705.58 4,582 -25.24(-3.45%)
Nov 24, 2021 730.83 730.83 730.83 730.83 1,548 -4.32(-0.59%)
Nov 23, 2021 722.18 735.14 713.27 735.14 8,475 +4.60(+0.63%)
Nov 22, 2021 729.68 730.55 729.68 730.55 3,430 +2.66(+0.37%)
Nov 19, 2021 744.22 744.22 727.89 727.89 4,409 -26.79(-3.55%)
Nov 18, 2021 747.28 758.17 752.76 754.67 2,871 +14.72(+1.99%)
Nov 17, 2021 743.97 743.97 739.95 739.95 2,056 -8.74(-1.17%)
Nov 16, 2021 753.26 753.26 748.70 748.70 2,573 -1.92(-0.26%)
Nov 15, 2021 750.50 750.61 748.58 750.61 2,654 -13.70(-1.79%)
Nov 12, 2021 767.01 767.01 764.32 764.32 1,759 -0.60(-0.08%)
Nov 11, 2021 764.91 764.91 764.91 764.91 2,090 -3.15(-0.41%)
Nov 10, 2021 773.17 768.06 4,706 -1.63(-0.21%)
Nov 09, 2021 758.18 770.98 748.58 769.69 5,056 +15.36(+2.04%)
Nov 08, 2021 754.34 754.34 754.34 754.34 1,916 +4.14(+0.55%)
Nov 05, 2021 748.58 757.22 748.58 750.20 4,105 +8.24(+1.11%)
Nov 04, 2021 737.06 744.17 737.06 741.96 2,596 -2.78(-0.37%)
Nov 03, 2021 738.98 755.56 738.98 744.74 5,821 +6.24(+0.84%)
Nov 02, 2021 718.30 739.27 718.30 738.50 7,153 +27.38(+3.85%)
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.