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

Atrion Corp (NQ: ATRI )

414.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 297.00 303.57 293.29 293.45 14,675 -3.59(-1.21%)
Jun 27, 2014 290.94 298.62 290.12 297.04 15,172 +5.23(+1.79%)
Jun 26, 2014 288.33 292.51 288.04 291.81 5,939 +0.15(+0.05%)
Jun 25, 2014 291.41 293.00 291.02 291.66 2,142 +1.81(+0.62%)
Jun 24, 2014 287.14 290.28 283.54 289.85 6,346 +4.94(+1.73%)
Jun 23, 2014 285.74 288.46 284.90 284.90 5,228 -3.14(-1.09%)
Jun 20, 2014 285.78 290.14 279.10 288.05 7,322 +5.84(+2.07%)
Jun 19, 2014 283.66 287.08 282.20 282.20 1,544 -2.21(-0.78%)
Jun 18, 2014 285.85 285.85 279.74 284.42 2,859 +4.84(+1.73%)
Jun 17, 2014 279.28 284.07 276.34 279.58 4,950 -1.98(-0.70%)
Jun 16, 2014 277.51 286.76 277.51 281.56 3,097 -2.22(-0.78%)
Jun 13, 2014 281.75 286.25 280.85 283.78 1,877 +1.49(+0.53%)
Jun 12, 2014 285.35 285.62 280.85 282.29 3,133 -5.50(-1.91%)
Jun 11, 2014 287.47 289.66 287.02 287.79 2,293 -1.95(-0.67%)
Jun 10, 2014 289.27 291.06 288.37 289.74 2,688 +0.84(+0.29%)
Jun 06, 2014 280.92 288.97 279.65 288.91 4,831 +6.93(+2.46%)
Jun 05, 2014 278.48 282.08 278.48 281.98 2,387 +3.23(+1.16%)
Jun 04, 2014 280.73 280.73 276.24 278.75 5,244 -1.80(-0.64%)
Jun 03, 2014 281.63 281.63 277.10 280.54 2,163 -1.82(-0.65%)
Jun 02, 2014 285.67 285.67 278.49 282.37 3,596 -0.97(-0.34%)
May 30, 2014 282.98 286.57 282.14 283.34 3,768 +0.13(+0.05%)
May 29, 2014 286.35 291.85 283.19 283.20 8,505 -3.13(-1.09%)
May 28, 2014 284.78 286.34 284.78 286.33 2,194 +0.66(+0.23%)
May 27, 2014 284.78 285.67 283.43 285.67 3,307 +0.90(+0.32%)
May 23, 2014 285.20 284.77 284.77 284.77 2,782 +4.52(+1.61%)
May 22, 2014 286.08 287.47 279.83 280.25 3,793 -4.55(-1.60%)
May 21, 2014 281.22 284.79 279.39 284.79 9,567 +6.29(+2.26%)
May 20, 2014 283.08 285.63 278.50 278.50 16,247 -6.61(-2.32%)
May 19, 2014 278.49 285.67 278.49 285.12 4,262 +6.13(+2.20%)
May 16, 2014 278.51 279.83 275.79 278.99 14,967 +2.23(+0.81%)
May 15, 2014 280.46 281.72 274.00 276.76 7,172 -1.35(-0.48%)
May 14, 2014 284.55 287.02 278.11 278.11 6,544 -4.29(-1.52%)
May 13, 2014 279.38 284.81 279.37 282.40 7,450 +3.12(+1.12%)
May 12, 2014 274.00 282.08 272.20 279.29 5,580 +9.44(+3.50%)
May 09, 2014 264.45 269.85 262.32 269.85 6,654 +3.67(+1.38%)
May 08, 2014 266.81 271.30 265.01 266.17 5,887 -0.32(-0.12%)
May 07, 2014 264.11 266.49 258.20 266.49 8,390 +6.58(+2.53%)
May 06, 2014 255.99 262.62 255.58 259.92 8,950 +2.09(+0.81%)
May 05, 2014 254.84 269.36 254.56 257.82 5,405 +1.10(+0.43%)
May 02, 2014 260.52 260.52 256.05 256.72 2,704 -2.68(-1.03%)
May 01, 2014 257.82 264.81 256.03 259.40 4,673 +0.38(+0.15%)
Apr 30, 2014 260.75 260.75 259.02 259.02 2,997 +1.87(+0.73%)
Apr 29, 2014 257.82 263.93 256.93 257.15 2,767 -0.63(-0.24%)
Apr 28, 2014 258.77 259.98 255.35 257.78 2,611 +1.26(+0.49%)
Apr 25, 2014 255.17 258.08 252.88 256.52 5,475 -0.42(-0.16%)
Apr 24, 2014 264.17 264.17 254.84 256.94 2,923 -4.61(-1.76%)
Apr 23, 2014 262.35 264.12 260.52 261.55 4,126 -1.04(-0.40%)
Apr 22, 2014 265.91 265.91 262.60 262.60 2,057 -1.25(-0.47%)
Apr 21, 2014 256.21 264.01 256.21 263.84 2,330 +6.01(+2.33%)
Apr 17, 2014 260.34 257.83 257.83 257.83 1,558 -2.17(-0.83%)
Apr 16, 2014 265.82 265.91 260.00 260.00 1,939 -1.83(-0.70%)
Apr 15, 2014 262.32 263.21 257.92 261.83 2,081 -0.67(-0.25%)
Apr 14, 2014 259.17 264.11 259.17 262.50 3,003 +7.28(+2.85%)
Apr 11, 2014 252.44 255.23 252.44 255.22 2,858 +0.34(+0.13%)
Apr 10, 2014 256.03 257.74 249.74 254.88 5,741 -2.09(-0.81%)
Apr 09, 2014 248.39 259.17 247.38 256.97 6,327 +9.61(+3.89%)
Apr 08, 2014 245.32 248.97 243.95 247.36 3,838 +0.75(+0.30%)
Apr 07, 2014 256.96 256.96 234.94 246.61 5,932 -12.11(-4.68%)
Apr 04, 2014 271.97 271.97 257.20 258.72 4,335 -14.42(-5.28%)
Apr 03, 2014 275.34 275.34 272.56 273.14 2,062 -2.25(-0.82%)
Apr 02, 2014 274.08 275.40 273.55 275.40 2,224 -0.84(-0.30%)
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.