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

Atrion Corp (NQ: ATRI )

462.93 -1.07 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Nov 02, 2015 337.61 339.71 332.60 339.71 6,136 +3.82(+1.14%)
Oct 30, 2015 339.53 339.53 334.06 335.89 9,812 +0.30(+0.09%)
Oct 29, 2015 335.89 345.76 328.26 335.59 16,781 -1.00(-0.30%)
Oct 28, 2015 339.53 339.53 332.83 336.59 6,702 -0.17(-0.05%)
Oct 27, 2015 339.53 341.30 336.62 336.76 5,579 -1.80(-0.53%)
Oct 26, 2015 338.62 344.28 337.21 338.56 25,477 -1.46(-0.43%)
Oct 23, 2015 339.21 341.44 334.06 340.03 20,470 +5.71(+1.71%)
Oct 22, 2015 339.71 339.71 330.38 334.32 10,213 +0.62(+0.19%)
Oct 21, 2015 333.70 333.70 333.70 333.70 686 -1.27(-0.38%)
Oct 20, 2015 334.12 335.17 334.12 334.98 1,387 -2.86(-0.85%)
Oct 19, 2015 333.14 337.84 329.49 337.84 4,985 +4.40(+1.32%)
Oct 16, 2015 331.23 340.85 331.23 333.44 2,945 +3.02(+0.91%)
Oct 15, 2015 326.24 330.42 326.24 330.42 1,951 +5.32(+1.64%)
Oct 14, 2015 330.24 335.89 325.09 325.09 13,042 -5.53(-1.67%)
Oct 13, 2015 333.43 333.43 329.01 330.62 2,322 -3.31(-0.99%)
Oct 12, 2015 330.46 334.89 330.46 333.93 7,449 +4.41(+1.34%)
Oct 09, 2015 327.69 334.65 327.69 329.52 1,461 +3.65(+1.12%)
Oct 08, 2015 316.77 325.88 316.77 325.88 5,101 +7.84(+2.46%)
Oct 07, 2015 332.26 332.26 312.68 318.04 10,645 -10.97(-3.33%)
Oct 06, 2015 326.88 334.85 326.88 329.01 2,533 -8.53(-2.53%)
Oct 05, 2015 341.35 341.35 330.75 337.54 2,580 +0.04(+0.01%)
Oct 02, 2015 335.57 341.35 334.98 337.50 6,685 +0.15(+0.04%)
Oct 01, 2015 345.35 345.35 335.89 337.35 4,686 -3.96(-1.16%)
Sep 30, 2015 338.62 344.08 337.32 341.31 15,070 +3.97(+1.18%)
Sep 29, 2015 338.19 338.50 335.26 337.34 15,677 -2.55(-0.75%)
Sep 28, 2015 341.56 347.27 336.80 339.89 4,600 -2.78(-0.81%)
Sep 25, 2015 353.45 353.45 341.24 342.67 5,457 -9.42(-2.68%)
Sep 24, 2015 347.27 361.94 344.49 352.09 7,406 +3.09(+0.89%)
Sep 23, 2015 348.78 359.70 344.31 349.00 8,171 -2.38(-0.68%)
Sep 22, 2015 349.09 352.12 349.09 351.38 2,692 +0.92(+0.26%)
Sep 21, 2015 346.80 359.54 343.87 350.46 5,513 +6.85(+1.99%)
Sep 18, 2015 348.63 357.37 336.80 343.61 26,686 -6.61(-1.89%)
Sep 17, 2015 346.99 360.29 345.44 350.21 15,283 +4.35(+1.26%)
Sep 16, 2015 348.38 355.32 343.62 345.86 8,107 -4.50(-1.28%)
Sep 15, 2015 348.29 352.27 348.29 350.36 1,403 +0.68(+0.20%)
Sep 14, 2015 348.63 349.68 348.62 349.68 2,123 -3.67(-1.04%)
Sep 11, 2015 348.63 353.35 348.63 353.35 4,013 +5.06(+1.45%)
Sep 10, 2015 346.90 351.03 346.90 348.29 3,754 +2.45(+0.71%)
Sep 09, 2015 343.55 357.30 343.55 345.83 10,022 +0.41(+0.12%)
Sep 08, 2015 340.91 353.56 339.96 345.43 12,919 +7.06(+2.09%)
Sep 04, 2015 337.78 338.37 338.37 338.37 5,395 -0.68(-0.20%)
Sep 03, 2015 347.72 363.20 337.55 339.05 11,330 -8.75(-2.52%)
Sep 02, 2015 347.76 351.27 345.33 347.80 1,923 +4.42(+1.29%)
Sep 01, 2015 351.36 355.05 342.36 343.38 6,514 -8.06(-2.29%)
Aug 31, 2015 357.54 357.54 344.08 351.45 3,401 -3.24(-0.91%)
Aug 28, 2015 350.81 357.08 348.73 354.69 3,946 +1.71(+0.48%)
Aug 27, 2015 342.95 364.46 342.95 352.98 14,474 +7.56(+2.19%)
Aug 26, 2015 336.82 345.43 334.19 345.43 7,029 +11.32(+3.39%)
Aug 25, 2015 344.09 346.00 331.47 334.10 8,693 -6.44(-1.89%)
Aug 24, 2015 337.20 348.27 337.20 340.54 7,375 -13.18(-3.73%)
Aug 21, 2015 355.08 355.08 353.04 353.72 4,497 -4.50(-1.25%)
Aug 20, 2015 362.13 362.13 358.18 358.21 3,966 -2.52(-0.70%)
Aug 19, 2015 358.38 362.04 358.38 360.74 2,342 -2.41(-0.66%)
Aug 18, 2015 360.16 364.98 358.02 363.14 3,590 +0.00(+0.00%)
Aug 17, 2015 364.25 364.31 360.55 363.14 3,390 -6.47(-1.75%)
Aug 14, 2015 364.34 371.82 364.16 369.61 5,524 +4.53(+1.24%)
Aug 13, 2015 364.41 369.15 363.37 365.08 3,482 -4.01(-1.09%)
Aug 12, 2015 362.02 389.45 359.62 369.09 7,992 +8.84(+2.45%)
Aug 11, 2015 361.33 362.80 354.17 360.25 8,999 -1.52(-0.42%)
Aug 10, 2015 355.55 361.78 355.55 361.78 3,924 +6.69(+1.88%)
Aug 07, 2015 357.79 359.44 355.09 355.09 4,519 -4.93(-1.37%)
Aug 06, 2015 360.53 367.79 358.71 360.02 5,492 -3.87(-1.06%)
Aug 05, 2015 359.17 372.33 359.17 363.89 27,447 +2.45(+0.68%)
Aug 04, 2015 362.31 367.79 358.71 361.44 9,384 -0.01(-0.00%)
Aug 03, 2015 367.66 367.66 360.98 361.44 10,809 -5.35(-1.46%)
Jul 31, 2015 367.06 372.33 351.61 366.79 17,815 -0.80(-0.22%)
Jul 30, 2015 356.19 367.61 355.18 367.59 9,247 +8.88(+2.48%)
Jul 29, 2015 353.35 364.18 353.35 358.71 11,578 +0.99(+0.28%)
Jul 28, 2015 355.07 365.11 355.07 357.72 9,833 +1.54(+0.43%)
Jul 27, 2015 357.81 359.38 353.14 356.18 6,772 +1.00(+0.28%)
Jul 24, 2015 358.71 360.30 355.18 355.18 4,385 -6.35(-1.76%)
Jul 23, 2015 358.89 367.70 357.62 361.53 10,303 -1.14(-0.32%)
Jul 22, 2015 357.80 366.20 349.84 362.67 8,467 +5.32(+1.49%)
Jul 21, 2015 351.72 359.70 351.45 357.35 12,762 +5.61(+1.60%)
Jul 20, 2015 352.78 352.78 351.74 351.74 1,495 -2.43(-0.69%)
Jul 17, 2015 348.58 363.25 348.58 354.17 10,854 +1.73(+0.49%)
Jul 16, 2015 345.99 359.40 340.56 352.44 8,810 +5.53(+1.59%)
Jul 15, 2015 343.26 346.90 341.46 346.90 10,145 +5.64(+1.65%)
Jul 14, 2015 346.91 346.91 333.96 341.27 16,582 -2.94(-0.85%)
Jul 13, 2015 345.63 350.18 343.18 344.21 7,998 -0.79(-0.23%)
Jul 10, 2015 351.76 351.76 341.46 345.00 15,617 -2.81(-0.81%)
Jul 09, 2015 355.99 357.03 345.54 347.81 8,994 -8.20(-2.30%)
Jul 08, 2015 352.35 356.89 345.09 356.01 6,168 +1.66(+0.47%)
Jul 07, 2015 350.08 355.53 350.08 354.35 2,292 +2.42(+0.69%)
Jul 06, 2015 352.74 354.62 348.92 351.94 3,219 -0.80(-0.23%)
Jul 02, 2015 355.08 352.74 352.74 352.74 1,211 -2.44(-0.69%)
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.