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, 2016 402.41 403.56 402.18 403.42 3,910 +4.01(+1.00%)
Oct 28, 2016 404.25 404.25 391.92 399.41 1,620 +0.39(+0.10%)
Oct 27, 2016 404.20 404.20 396.47 399.01 2,099 +5.26(+1.33%)
Oct 26, 2016 398.96 403.51 393.76 393.76 5,475 -7.87(-1.96%)
Oct 25, 2016 401.67 407.44 401.63 401.63 8,658 +2.02(+0.51%)
Oct 24, 2016 393.16 399.61 391.52 399.61 10,850 +7.36(+1.88%)
Oct 21, 2016 386.86 396.67 383.99 392.25 13,993 +3.49(+0.90%)
Oct 20, 2016 386.75 390.43 385.83 388.76 6,130 -0.74(-0.19%)
Oct 19, 2016 392.99 395.01 387.77 389.50 10,186 -5.25(-1.33%)
Oct 18, 2016 393.20 396.85 388.41 394.76 7,377 +2.06(+0.52%)
Oct 17, 2016 389.41 394.00 385.05 392.70 12,365 +3.06(+0.79%)
Oct 14, 2016 397.77 401.14 389.64 389.64 10,907 -6.33(-1.60%)
Oct 13, 2016 395.01 398.63 395.01 395.97 4,139 -2.72(-0.68%)
Oct 12, 2016 394.92 402.10 394.92 398.69 7,578 +3.43(+0.87%)
Oct 11, 2016 390.98 395.49 390.42 395.26 5,932 +1.28(+0.32%)
Oct 10, 2016 391.34 395.01 389.43 393.99 4,780 +3.53(+0.90%)
Oct 07, 2016 392.84 392.84 389.42 390.46 4,667 -3.37(-0.86%)
Oct 06, 2016 395.93 398.85 393.83 393.83 3,716 -5.78(-1.45%)
Oct 05, 2016 397.89 402.18 397.89 399.61 9,110 -0.10(-0.03%)
Oct 04, 2016 399.61 406.03 399.61 399.71 8,447 +0.04(+0.01%)
Oct 03, 2016 394.10 403.47 386.75 399.67 17,306 +7.78(+1.99%)
Sep 30, 2016 377.38 393.48 377.38 391.89 15,006 +12.88(+3.40%)
Sep 29, 2016 377.75 380.52 372.90 379.01 17,052 -2.70(-0.71%)
Sep 28, 2016 386.75 386.75 377.15 381.71 12,444 -4.31(-1.12%)
Sep 27, 2016 381.34 389.27 381.24 386.02 4,663 +1.57(+0.41%)
Sep 26, 2016 392.53 393.16 382.37 384.45 10,169 -5.07(-1.30%)
Sep 23, 2016 389.17 394.10 389.17 389.52 5,661 -5.22(-1.32%)
Sep 22, 2016 393.18 394.74 388.39 394.74 4,279 +6.64(+1.71%)
Sep 21, 2016 387.67 389.45 381.24 388.10 11,856 +0.97(+0.25%)
Sep 20, 2016 391.80 400.53 385.18 387.12 11,223 -5.21(-1.33%)
Sep 19, 2016 389.78 399.01 389.78 392.33 13,764 +3.84(+0.99%)
Sep 16, 2016 382.75 389.04 380.50 388.49 17,471 +9.65(+2.55%)
Sep 15, 2016 383.13 383.13 361.90 378.85 43,746 -3.31(-0.87%)
Sep 14, 2016 395.01 395.92 381.24 382.15 14,152 -13.26(-3.35%)
Sep 13, 2016 394.08 399.61 393.14 395.41 13,622 -7.00(-1.74%)
Sep 12, 2016 409.09 409.09 387.77 402.41 13,878 -3.17(-0.78%)
Sep 09, 2016 412.40 412.40 403.69 405.58 3,969 -9.86(-2.37%)
Sep 08, 2016 412.42 417.43 412.42 415.44 1,751 -6.06(-1.44%)
Sep 07, 2016 416.98 422.20 416.98 421.50 14,198 -0.80(-0.19%)
Sep 06, 2016 426.15 426.15 422.30 422.30 3,948 -1.95(-0.46%)
Sep 02, 2016 425.22 424.25 424.25 424.25 2,946 +0.84(+0.20%)
Sep 01, 2016 417.90 426.15 417.90 423.41 8,017 +9.26(+2.23%)
Aug 31, 2016 413.32 414.22 407.83 414.15 7,183 +1.75(+0.42%)
Aug 30, 2016 412.40 418.33 408.98 412.40 7,018 +4.58(+1.12%)
Aug 29, 2016 403.24 407.82 400.53 407.82 6,911 +6.71(+1.67%)
Aug 26, 2016 400.49 403.24 397.74 401.11 8,501 -0.34(-0.08%)
Aug 25, 2016 405.37 405.37 401.45 401.45 2,155 -4.54(-1.12%)
Aug 24, 2016 405.65 407.82 405.65 405.98 1,688 -0.71(-0.17%)
Aug 23, 2016 406.90 406.90 402.50 406.69 9,199 -1.13(-0.28%)
Aug 22, 2016 409.85 416.52 407.36 407.82 6,137 -1.60(-0.39%)
Aug 19, 2016 411.56 414.28 409.42 409.42 2,599 +0.68(+0.17%)
Aug 18, 2016 408.12 410.11 407.83 408.74 4,258 -0.25(-0.06%)
Aug 17, 2016 409.24 414.23 403.80 408.99 7,378 -0.27(-0.06%)
Aug 16, 2016 396.83 413.50 396.83 409.26 15,886 +8.40(+2.10%)
Aug 15, 2016 401.40 403.24 390.87 400.85 17,730 -0.83(-0.21%)
Aug 12, 2016 407.80 410.56 398.40 401.69 18,180 -8.88(-2.16%)
Aug 11, 2016 413.34 413.34 409.83 410.57 3,365 -0.46(-0.11%)
Aug 10, 2016 425.50 425.50 409.65 411.02 11,028 -18.64(-4.34%)
Aug 09, 2016 420.56 430.33 420.56 429.67 6,298 +6.47(+1.53%)
Aug 08, 2016 419.70 424.77 415.37 423.19 5,484 -0.17(-0.04%)
Aug 05, 2016 418.52 424.56 418.24 423.37 7,123 +4.83(+1.15%)
Aug 04, 2016 423.48 423.48 418.54 418.54 3,113 -4.65(-1.10%)
Aug 03, 2016 424.77 424.77 417.07 423.19 4,395 +3.90(+0.93%)
Aug 02, 2016 444.02 444.02 416.27 419.28 5,850 -2.31(-0.55%)
Aug 01, 2016 437.14 449.47 415.89 421.59 25,100 -15.37(-3.52%)
Jul 29, 2016 438.06 442.28 436.96 436.96 7,502 +2.62(+0.60%)
Jul 28, 2016 430.74 435.29 430.70 434.34 3,373 +2.51(+0.58%)
Jul 27, 2016 429.65 433.33 429.62 431.83 3,819 -1.10(-0.25%)
Jul 26, 2016 422.41 437.99 421.76 432.93 17,583 +9.02(+2.13%)
Jul 25, 2016 422.52 423.91 418.13 423.91 4,180 +1.55(+0.37%)
Jul 22, 2016 419.91 424.41 418.81 422.36 8,182 +1.60(+0.38%)
Jul 21, 2016 416.06 422.53 414.10 420.76 6,657 +5.52(+1.33%)
Jul 20, 2016 415.60 417.81 411.39 415.24 7,769 +1.01(+0.24%)
Jul 19, 2016 403.35 416.98 403.35 414.23 10,366 +6.32(+1.55%)
Jul 18, 2016 411.65 414.11 406.01 407.91 9,050 -6.18(-1.49%)
Jul 15, 2016 419.62 419.62 411.62 414.08 4,196 -6.59(-1.57%)
Jul 14, 2016 417.21 420.68 414.10 420.68 5,063 +3.82(+0.92%)
Jul 13, 2016 413.32 420.64 408.27 416.85 8,981 +2.64(+0.64%)
Jul 12, 2016 403.32 414.21 403.32 414.21 6,389 +5.49(+1.34%)
Jul 11, 2016 407.82 408.72 407.82 408.72 2,711 +3.62(+0.89%)
Jul 08, 2016 405.00 406.90 404.76 405.10 3,936 +3.91(+0.98%)
Jul 07, 2016 398.28 406.87 397.97 401.19 10,712 +8.58(+2.18%)
Jul 05, 2016 389.50 394.07 389.50 392.61 3,215 +1.15(+0.30%)
Jul 01, 2016 393.49 391.46 391.46 391.46 3,055 -0.65(-0.17%)
Jun 30, 2016 396.93 398.12 392.11 392.11 8,540 -4.38(-1.10%)
Jun 29, 2016 400.49 401.13 396.25 396.49 6,090 -2.63(-0.66%)
Jun 28, 2016 392.24 405.52 382.84 399.12 10,912 +1.82(+0.46%)
Jun 27, 2016 391.78 398.65 391.69 397.30 8,448 +7.02(+1.80%)
Jun 24, 2016 389.52 393.25 389.48 390.28 11,485 -3.79(-0.96%)
Jun 23, 2016 390.40 396.82 390.40 394.07 8,236 +4.06(+1.04%)
Jun 22, 2016 389.05 390.49 386.74 390.01 5,196 -3.13(-0.80%)
Jun 21, 2016 392.24 394.93 392.24 393.14 5,808 +0.05(+0.01%)
Jun 20, 2016 389.59 393.15 387.65 393.09 7,891 +2.33(+0.60%)
Jun 17, 2016 393.46 393.46 385.78 390.76 19,083 -0.19(-0.05%)
Jun 16, 2016 389.03 395.35 388.57 390.95 12,583 +1.92(+0.49%)
Jun 15, 2016 381.33 389.63 381.33 389.03 11,187 +8.84(+2.33%)
Jun 14, 2016 385.85 388.78 380.19 380.19 12,758 -6.55(-1.69%)
Jun 13, 2016 384.69 388.57 382.62 386.74 11,404 +7.51(+1.98%)
Jun 10, 2016 377.62 381.23 374.13 379.22 9,781 +1.42(+0.38%)
Jun 09, 2016 373.10 380.82 373.10 377.81 10,058 +6.08(+1.64%)
Jun 08, 2016 367.60 372.82 365.78 371.73 6,646 +4.55(+1.24%)
Jun 07, 2016 367.99 369.44 367.17 367.17 1,919 -2.22(-0.60%)
Jun 06, 2016 366.29 369.66 363.44 369.39 1,696 +4.12(+1.13%)
Jun 03, 2016 363.35 366.70 361.21 365.28 2,103 +2.24(+0.62%)
Jun 02, 2016 361.22 363.04 361.22 363.04 1,083 +1.34(+0.37%)
Jun 01, 2016 361.21 363.93 359.39 361.69 3,382 +2.56(+0.71%)
May 31, 2016 355.72 359.13 355.72 359.13 3,734 -1.12(-0.31%)
May 27, 2016 360.62 360.25 360.25 360.25 1,421 +1.71(+0.48%)
May 26, 2016 360.52 360.52 352.06 358.54 6,635 -6.39(-1.75%)
May 25, 2016 364.93 364.93 364.93 364.93 520 -0.40(-0.11%)
May 24, 2016 362.31 365.33 361.94 365.33 3,241 +4.19(+1.16%)
May 23, 2016 362.20 362.20 356.74 361.14 3,850 -2.67(-0.73%)
May 20, 2016 361.48 365.66 361.18 363.81 2,006 +2.88(+0.80%)
May 19, 2016 360.94 360.94 360.94 360.94 529 -0.39(-0.11%)
May 18, 2016 361.35 361.35 361.21 361.32 2,278 -5.03(-1.37%)
May 17, 2016 368.62 371.28 365.78 366.35 5,058 -2.18(-0.59%)
May 16, 2016 368.30 368.52 368.30 368.52 1,311 +0.99(+0.27%)
May 13, 2016 361.38 367.56 361.38 367.54 3,146 +0.06(+0.02%)
May 12, 2016 366.69 371.55 366.69 367.47 2,398 +3.09(+0.85%)
May 11, 2016 366.32 367.25 363.93 364.38 1,571 -6.30(-1.70%)
May 10, 2016 372.18 373.54 370.58 370.68 2,755 -1.95(-0.52%)
May 09, 2016 373.96 373.96 369.94 372.63 5,066 -2.27(-0.60%)
May 06, 2016 374.90 374.90 374.90 374.90 819 +5.46(+1.48%)
May 05, 2016 368.57 371.89 366.18 369.44 2,748 +0.16(+0.04%)
May 04, 2016 373.81 373.81 365.39 369.28 2,883 +5.16(+1.42%)
May 03, 2016 366.06 366.24 361.77 364.13 5,526 +0.14(+0.04%)
May 02, 2016 363.60 365.50 360.47 363.99 4,245 +0.68(+0.19%)
Apr 29, 2016 363.94 365.06 361.37 363.31 4,863 -4.18(-1.14%)
Apr 28, 2016 364.85 368.08 364.85 367.49 3,298 +0.10(+0.03%)
Apr 27, 2016 364.62 367.85 363.50 367.39 5,543 +2.90(+0.80%)
Apr 26, 2016 363.08 364.87 362.12 364.49 4,265 -0.81(-0.22%)
Apr 25, 2016 367.62 368.52 361.94 365.31 6,214 -2.77(-0.75%)
Apr 22, 2016 368.52 369.27 366.94 368.08 2,428 +2.28(+0.62%)
Apr 21, 2016 370.14 371.27 365.80 365.80 3,703 -1.83(-0.50%)
Apr 20, 2016 367.70 371.15 365.97 367.63 4,579 +1.82(+0.50%)
Apr 19, 2016 366.06 370.08 361.21 365.81 3,992 +1.75(+0.48%)
Apr 18, 2016 365.78 367.28 364.06 364.06 2,325 -0.44(-0.12%)
Apr 15, 2016 365.52 365.52 363.48 364.50 1,458 +0.34(+0.09%)
Apr 14, 2016 363.50 364.87 363.50 364.16 2,359 -0.11(-0.03%)
Apr 13, 2016 363.04 364.87 361.28 364.27 3,657 +2.03(+0.56%)
Apr 12, 2016 362.32 364.81 361.39 362.24 2,798 -0.80(-0.22%)
Apr 11, 2016 363.50 363.50 360.04 363.04 2,199 -0.51(-0.14%)
Apr 08, 2016 363.13 367.15 362.07 363.55 6,561 +0.51(+0.14%)
Apr 07, 2016 362.13 363.04 359.39 363.04 9,088 +0.09(+0.03%)
Apr 06, 2016 363.24 363.44 357.57 362.95 5,219 -1.21(-0.33%)
Apr 05, 2016 365.08 372.69 353.56 364.15 6,786 -0.64(-0.18%)
Apr 04, 2016 358.69 364.93 358.69 364.79 3,294 +3.08(+0.85%)
Apr 01, 2016 361.54 361.71 357.55 361.71 2,649 +0.17(+0.05%)
Mar 31, 2016 357.55 361.54 357.47 361.54 7,131 +3.76(+1.05%)
Mar 30, 2016 350.44 357.78 350.44 357.78 2,534 +1.24(+0.35%)
Mar 29, 2016 357.93 357.93 353.56 356.54 3,435 +2.86(+0.81%)
Mar 28, 2016 349.53 355.72 349.33 353.67 3,365 +4.35(+1.25%)
Mar 24, 2016 341.52 349.32 349.32 349.32 3,061 +2.73(+0.79%)
Mar 23, 2016 342.92 349.78 341.19 346.59 5,316 +0.01(+0.00%)
Mar 22, 2016 347.50 347.50 342.93 346.58 2,386 -5.21(-1.48%)
Mar 21, 2016 357.39 357.39 351.79 351.79 1,828 -4.43(-1.24%)
Mar 18, 2016 358.91 362.56 355.44 356.22 19,670 -0.90(-0.25%)
Mar 17, 2016 353.51 359.38 353.51 357.11 3,930 +2.55(+0.72%)
Mar 16, 2016 355.13 360.30 354.56 354.56 4,059 -2.73(-0.77%)
Mar 15, 2016 358.05 360.28 353.15 357.30 4,888 +0.18(+0.05%)
Mar 14, 2016 360.30 360.30 352.30 357.11 5,039 +6.30(+1.80%)
Mar 11, 2016 350.60 352.89 347.34 350.81 3,385 +4.14(+1.20%)
Mar 10, 2016 347.22 352.05 342.11 346.67 4,842 -1.30(-0.37%)
Mar 09, 2016 344.85 350.87 342.11 347.96 3,134 +3.87(+1.12%)
Mar 08, 2016 350.97 350.97 344.10 344.10 4,381 -6.04(-1.72%)
Mar 07, 2016 345.23 350.50 345.09 350.14 2,841 +4.47(+1.29%)
Mar 04, 2016 341.81 345.72 341.81 345.67 3,627 +2.19(+0.64%)
Mar 03, 2016 337.59 343.48 336.88 343.48 17,572 +5.66(+1.67%)
Mar 02, 2016 338.19 338.19 335.84 337.82 5,895 -2.85(-0.84%)
Mar 01, 2016 341.20 365.19 340.67 340.67 4,712 -2.12(-0.62%)
Feb 29, 2016 343.38 346.67 339.02 342.79 5,993 -4.60(-1.32%)
Feb 26, 2016 350.31 353.28 345.56 347.39 4,884 -3.84(-1.09%)
Feb 25, 2016 345.39 353.71 344.43 351.23 5,158 +7.29(+2.12%)
Feb 24, 2016 329.25 356.60 326.63 343.94 13,013 +8.90(+2.66%)
Feb 23, 2016 341.99 344.85 334.84 335.04 6,393 -19.84(-5.59%)
Feb 22, 2016 352.77 356.81 339.82 354.88 3,580 +0.27(+0.08%)
Feb 19, 2016 362.26 362.26 346.85 354.61 3,714 -6.66(-1.84%)
Feb 18, 2016 366.12 367.68 361.27 361.27 2,322 -10.95(-2.94%)
Feb 17, 2016 378.60 378.60 350.77 372.21 14,769 +6.76(+1.85%)
Feb 16, 2016 361.27 368.30 359.65 365.45 8,958 +7.84(+2.19%)
Feb 12, 2016 355.79 357.62 357.62 357.62 2,082 +6.93(+1.98%)
Feb 11, 2016 344.63 355.79 337.02 350.68 12,840 +2.00(+0.57%)
Feb 10, 2016 341.89 352.67 332.99 348.69 11,500 +11.14(+3.30%)
Feb 09, 2016 338.02 338.37 325.85 337.55 5,226 +3.65(+1.09%)
Feb 08, 2016 332.99 345.73 332.99 333.90 1,814 -1.28(-0.38%)
Feb 05, 2016 345.14 353.80 333.07 335.18 4,393 -9.98(-2.89%)
Feb 04, 2016 343.73 345.35 343.73 345.15 1,933 +0.48(+0.14%)
Feb 03, 2016 350.18 351.78 335.27 344.67 6,027 -3.16(-0.91%)
Feb 02, 2016 341.31 350.32 331.04 347.83 2,345 +0.23(+0.07%)
Feb 01, 2016 347.84 358.86 347.60 347.60 2,989 +5.02(+1.46%)
Jan 29, 2016 339.53 346.59 333.10 342.58 13,523 +2.77(+0.82%)
Jan 28, 2016 335.72 342.10 334.89 339.81 2,390 +4.17(+1.24%)
Jan 27, 2016 332.06 340.22 327.04 335.64 3,063 +3.84(+1.16%)
Jan 26, 2016 335.72 335.72 328.61 331.80 4,764 -1.20(-0.36%)
Jan 25, 2016 332.99 336.61 332.99 332.99 2,756 -6.01(-1.77%)
Jan 22, 2016 335.12 339.01 335.12 339.01 2,831 +3.92(+1.17%)
Jan 21, 2016 337.35 337.35 331.86 335.08 3,151 +0.27(+0.08%)
Jan 20, 2016 325.81 334.81 325.28 334.81 4,331 +4.57(+1.38%)
Jan 19, 2016 326.23 332.06 326.23 330.24 2,340 +5.05(+1.55%)
Jan 15, 2016 327.42 325.19 325.19 325.19 7,782 -3.51(-1.07%)
Jan 14, 2016 342.02 342.02 319.30 328.70 13,069 -5.20(-1.56%)
Jan 13, 2016 342.11 342.11 333.90 333.90 3,115 -6.37(-1.87%)
Jan 12, 2016 340.65 341.20 338.47 340.26 4,056 +0.18(+0.05%)
Jan 11, 2016 329.44 342.11 328.14 340.08 5,394 +11.20(+3.41%)
Jan 08, 2016 344.54 344.54 327.26 328.88 7,572 -9.58(-2.83%)
Jan 07, 2016 323.42 338.46 323.42 338.46 4,090 +7.34(+2.22%)
Jan 06, 2016 334.58 350.44 331.12 331.12 7,430 -4.66(-1.39%)
Jan 05, 2016 338.46 338.47 334.47 335.78 3,331 -5.46(-1.60%)
Jan 04, 2016 341.24 341.24 341.24 341.24 1,891 -6.52(-1.88%)
Dec 31, 2015 349.45 347.76 347.76 347.76 3,288 -1.19(-0.34%)
Dec 30, 2015 349.44 349.45 343.29 348.95 2,592 -3.10(-0.88%)
Dec 29, 2015 340.15 352.05 340.15 352.05 2,729 +0.82(+0.23%)
Dec 28, 2015 351.60 359.44 351.23 351.23 1,763 -2.83(-0.80%)
Dec 24, 2015 354.97 354.06 354.06 354.06 6,686 -1.73(-0.49%)
Dec 23, 2015 351.50 358.06 351.50 355.79 5,384 -0.89(-0.25%)
Dec 22, 2015 354.88 356.69 352.14 356.69 2,317 +6.38(+1.82%)
Dec 21, 2015 350.31 350.31 350.31 350.31 1,264 -0.01(-0.00%)
Dec 18, 2015 350.32 350.36 340.18 350.32 13,254 -1.38(-0.39%)
Dec 17, 2015 356.02 356.70 351.38 351.70 3,162 -2.83(-0.80%)
Dec 16, 2015 359.12 359.12 353.35 354.52 4,282 +1.01(+0.29%)
Dec 15, 2015 351.64 355.99 351.64 353.51 3,724 +1.49(+0.42%)
Dec 14, 2015 351.24 357.92 347.67 352.02 4,934 -2.49(-0.70%)
Dec 11, 2015 355.84 357.86 351.23 354.51 8,935 -2.93(-0.82%)
Dec 10, 2015 357.62 357.62 354.47 357.44 1,999 -0.17(-0.05%)
Dec 09, 2015 353.38 357.62 353.38 357.62 2,689 -0.99(-0.28%)
Dec 08, 2015 364.35 364.35 358.61 358.61 838 -2.66(-0.73%)
Dec 07, 2015 362.45 362.45 358.53 361.27 5,320 -4.65(-1.27%)
Dec 04, 2015 359.96 367.08 359.96 365.92 4,259 +3.09(+0.85%)
Dec 03, 2015 374.04 375.85 359.46 362.83 8,589 -11.49(-3.07%)
Dec 02, 2015 379.97 383.97 372.45 374.31 4,279 -5.66(-1.49%)
Dec 01, 2015 385.90 385.90 377.90 379.97 9,060 -4.01(-1.05%)
Nov 30, 2015 359.56 383.98 359.56 383.98 19,220 +14.94(+4.05%)
Nov 27, 2015 371.30 371.30 362.54 369.04 3,202 -0.35(-0.09%)
Nov 25, 2015 362.29 369.38 369.38 369.38 6,042 +6.34(+1.75%)
Nov 24, 2015 354.63 363.04 354.63 363.04 6,074 +6.72(+1.89%)
Nov 23, 2015 355.00 357.90 349.59 356.32 7,274 +1.10(+0.31%)
Nov 20, 2015 362.37 370.49 336.72 355.22 23,817 -4.33(-1.20%)
Nov 19, 2015 359.56 364.11 358.03 359.55 3,637 -3.64(-1.00%)
Nov 18, 2015 355.57 364.09 355.57 363.20 5,613 +8.38(+2.36%)
Nov 17, 2015 351.91 356.64 351.91 354.82 3,311 +0.15(+0.04%)
Nov 16, 2015 348.20 356.82 348.18 354.68 4,976 +2.68(+0.76%)
Nov 13, 2015 353.50 355.10 349.98 352.00 4,403 +1.71(+0.49%)
Nov 12, 2015 353.18 355.90 345.08 350.29 12,466 -5.44(-1.53%)
Nov 11, 2015 348.22 358.42 347.79 355.73 8,866 +5.38(+1.54%)
Nov 10, 2015 339.85 352.30 337.48 350.35 7,373 +10.53(+3.10%)
Nov 09, 2015 335.34 347.57 335.34 339.82 11,005 +0.73(+0.21%)
Nov 06, 2015 330.31 339.09 330.31 339.09 3,823 +4.12(+1.23%)
Nov 05, 2015 337.25 337.25 334.98 334.98 1,858 -0.63(-0.19%)
Nov 04, 2015 336.73 337.38 332.79 335.61 11,242 -0.65(-0.19%)
Nov 03, 2015 339.44 339.44 333.23 336.25 8,523 -3.46(-1.02%)
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.