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

Atrion Corp (NQ: ATRI )

465.25 +9.41 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2017 585.14 587.63 584.40 584.40 2,127 -3.24(-0.55%)
Jul 28, 2017 584.77 587.63 573.17 587.63 5,937 -2.26(-0.38%)
Jul 27, 2017 578.39 591.61 575.89 589.90 7,153 +10.31(+1.78%)
Jul 26, 2017 585.88 586.80 576.45 579.59 7,436 +1.71(+0.30%)
Jul 25, 2017 584.03 584.03 574.92 577.88 10,379 +5.31(+0.93%)
Jul 24, 2017 579.41 579.41 572.57 572.57 4,251 -12.43(-2.13%)
Jul 21, 2017 589.39 589.39 578.67 585.00 6,212 +3.93(+0.68%)
Jul 20, 2017 595.77 595.77 579.27 581.07 6,869 -6.29(-1.07%)
Jul 19, 2017 582.46 593.23 582.46 587.36 3,916 +2.22(+0.38%)
Jul 18, 2017 573.12 585.14 571.32 585.14 7,135 +5.55(+0.96%)
Jul 17, 2017 596.32 596.32 579.55 579.59 8,876 -18.49(-3.09%)
Jul 14, 2017 591.61 598.82 591.56 598.08 4,286 +6.93(+1.17%)
Jul 13, 2017 614.53 614.53 588.10 591.15 15,564 -22.51(-3.67%)
Jul 12, 2017 631.45 634.13 613.66 613.66 15,469 -16.04(-2.55%)
Jul 11, 2017 616.94 639.63 616.94 629.69 14,134 +12.76(+2.07%)
Jul 10, 2017 610.10 616.94 602.19 616.94 13,263 +5.45(+0.89%)
Jul 07, 2017 617.31 617.31 604.09 611.48 9,273 +5.04(+0.83%)
Jul 06, 2017 606.77 609.22 602.70 606.45 6,689 -0.32(-0.05%)
Jul 05, 2017 616.57 618.32 606.77 606.77 11,505 +1.57(+0.26%)
Jul 03, 2017 595.31 605.20 593.23 605.20 4,798 +10.54(+1.77%)
Jun 30, 2017 592.21 596.23 583.20 594.66 7,767 +3.88(+0.66%)
Jun 29, 2017 610.28 610.28 590.78 590.78 10,420 -22.51(-3.67%)
Jun 28, 2017 559.81 636.86 559.81 613.29 47,007 +47.00(+8.30%)
Jun 27, 2017 551.58 574.00 551.58 566.28 23,345 +14.65(+2.66%)
Jun 26, 2017 542.62 554.63 542.52 551.63 15,173 +12.71(+2.36%)
Jun 23, 2017 542.57 538.92 17,222 +4.90(+0.92%)
Jun 22, 2017 530.51 536.15 528.94 534.02 5,847 +5.13(+0.97%)
Jun 21, 2017 526.02 529.63 524.17 528.89 7,003 +2.77(+0.53%)
Jun 20, 2017 529.63 535.20 525.98 526.12 8,241 -6.15(-1.16%)
Jun 19, 2017 526.42 532.26 524.08 532.26 5,479 +9.98(+1.91%)
Jun 16, 2017 520.80 524.66 520.80 522.28 10,670 -4.16(-0.79%)
Jun 15, 2017 525.93 526.44 518.35 526.44 12,015 -4.39(-0.83%)
Jun 14, 2017 536.33 536.33 529.00 530.83 5,386 -3.37(-0.63%)
Jun 13, 2017 530.00 538.27 529.63 534.21 6,675 +6.33(+1.20%)
Jun 12, 2017 540.79 540.79 526.86 527.87 8,941 -9.41(-1.75%)
Jun 09, 2017 530.55 541.07 530.55 537.28 5,913 +4.89(+0.92%)
Jun 08, 2017 527.69 532.72 525.11 532.39 5,204 +6.92(+1.32%)
Jun 07, 2017 525.93 528.75 525.06 525.47 4,063 -2.31(-0.44%)
Jun 06, 2017 540.38 541.30 527.78 527.78 6,515 -13.66(-2.52%)
Jun 05, 2017 540.65 543.84 540.65 541.44 2,656 +0.37(+0.07%)
Jun 02, 2017 520.81 542.95 520.81 541.07 6,149 +19.10(+3.66%)
Jun 01, 2017 509.28 521.97 509.28 521.97 6,769 +12.96(+2.55%)
May 31, 2017 503.98 510.27 501.02 509.00 6,505 +5.68(+1.13%)
May 30, 2017 507.48 508.82 503.14 503.33 4,498 -2.21(-0.44%)
May 26, 2017 506.37 506.61 503.70 505.54 4,097 +2.12(+0.42%)
May 25, 2017 498.25 505.59 495.21 503.42 4,078 +3.51(+0.70%)
May 24, 2017 495.49 499.92 495.49 499.92 3,054 +3.51(+0.71%)
May 23, 2017 492.44 497.65 489.03 496.41 5,123 +1.85(+0.37%)
May 22, 2017 491.80 496.99 491.80 494.56 6,787 +0.46(+0.09%)
May 19, 2017 494.75 496.22 492.63 494.10 6,200 -1.94(-0.39%)
May 18, 2017 491.33 496.55 491.33 496.04 5,535 +2.26(+0.46%)
May 17, 2017 497.33 498.90 493.78 493.78 5,747 -3.83(-0.77%)
May 16, 2017 500.79 500.79 495.49 497.61 6,305 -3.78(-0.75%)
May 15, 2017 501.07 503.10 498.25 501.39 3,088 +3.14(+0.63%)
May 12, 2017 489.54 500.15 489.54 498.25 5,632 +9.41(+1.93%)
May 11, 2017 473.76 488.84 472.10 488.84 8,138 +18.27(+3.88%)
May 10, 2017 475.19 475.19 467.21 470.57 7,212 -2.17(-0.46%)
May 09, 2017 479.48 479.48 472.74 472.74 1,893 -4.84(-1.01%)
May 08, 2017 479.80 479.80 476.62 477.59 3,191 +1.89(+0.40%)
May 05, 2017 477.63 477.63 473.85 475.69 3,336 -0.60(-0.13%)
May 04, 2017 480.22 480.22 475.65 476.29 4,260 -2.81(-0.59%)
May 03, 2017 479.02 480.49 477.54 479.11 3,814 +0.74(+0.15%)
May 02, 2017 477.49 479.85 477.49 478.37 3,622 +0.92(+0.19%)
May 01, 2017 478.84 479.80 477.31 477.45 4,650 +0.32(+0.07%)
Apr 28, 2017 476.02 478.32 471.17 477.12 6,588 +4.52(+0.96%)
Apr 27, 2017 470.67 477.56 470.67 472.60 5,935 -0.60(-0.13%)
Apr 26, 2017 474.36 474.36 471.54 473.20 4,567 -0.92(-0.19%)
Apr 25, 2017 468.36 474.13 468.36 474.13 6,108 +5.40(+1.15%)
Apr 24, 2017 465.27 468.87 465.27 468.73 4,148 +4.24(+0.91%)
Apr 21, 2017 459.82 465.82 455.67 464.48 5,530 +5.91(+1.29%)
Apr 20, 2017 452.12 459.59 452.12 458.58 6,398 +6.41(+1.42%)
Apr 19, 2017 445.98 456.82 441.88 452.17 8,350 +9.00(+2.03%)
Apr 18, 2017 444.46 444.46 440.49 443.17 10,586 +0.92(+0.21%)
Apr 17, 2017 441.14 443.35 440.54 442.25 3,692 +1.38(+0.31%)
Apr 13, 2017 442.89 442.89 433.25 440.86 4,554 -1.52(-0.34%)
Apr 12, 2017 445.29 445.29 439.25 442.38 7,117 -3.05(-0.68%)
Apr 11, 2017 439.39 445.43 438.28 445.43 6,330 +7.43(+1.70%)
Apr 10, 2017 431.31 439.57 431.31 438.00 7,506 +7.15(+1.66%)
Apr 07, 2017 427.18 430.85 424.58 430.85 15,676 +6.09(+1.43%)
Apr 06, 2017 427.85 427.85 423.98 424.76 6,544 -3.55(-0.83%)
Apr 05, 2017 428.31 432.00 424.72 428.31 7,150 -2.21(-0.51%)
Apr 04, 2017 434.04 434.77 427.81 430.53 9,351 -3.69(-0.85%)
Apr 03, 2017 432.05 438.12 432.05 434.22 9,509 +2.21(+0.51%)
Mar 31, 2017 429.93 432.00 429.05 432.00 7,765 +0.65(+0.15%)
Mar 30, 2017 427.85 431.36 427.16 431.36 6,226 +4.61(+1.08%)
Mar 29, 2017 429.88 429.88 426.42 426.75 4,317 -2.68(-0.62%)
Mar 28, 2017 434.68 434.68 429.42 429.42 1,928 -3.00(-0.69%)
Mar 27, 2017 433.80 434.15 431.54 432.42 2,881 +0.32(+0.07%)
Mar 24, 2017 436.43 436.99 432.10 432.10 2,377 -4.84(-1.11%)
Mar 23, 2017 432.28 437.45 432.28 436.94 7,368 +6.37(+1.48%)
Mar 22, 2017 435.05 435.05 430.30 430.57 2,415 -3.41(-0.79%)
Mar 21, 2017 440.36 440.36 433.99 433.99 3,012 -6.92(-1.57%)
Mar 20, 2017 435.28 444.18 435.28 440.91 5,907 +7.61(+1.76%)
Mar 17, 2017 427.25 437.36 427.25 433.30 13,831 +4.15(+0.97%)
Mar 16, 2017 429.79 429.98 428.98 429.14 4,247 -0.83(-0.19%)
Mar 15, 2017 430.81 430.81 428.13 429.98 2,776 +4.34(+1.02%)
Mar 14, 2017 428.13 428.13 423.56 425.64 3,049 -2.54(-0.59%)
Mar 13, 2017 430.90 430.90 427.53 428.18 2,642 -0.05(-0.01%)
Mar 10, 2017 441.89 441.89 428.22 428.22 6,007 -4.37(-1.01%)
Mar 09, 2017 436.74 436.74 432.60 432.60 2,414 -1.89(-0.43%)
Mar 08, 2017 431.40 434.67 431.40 434.48 2,959 -0.60(-0.14%)
Mar 07, 2017 436.64 439.27 423.63 435.08 4,848 -5.62(-1.27%)
Mar 06, 2017 446.50 446.50 440.24 440.70 1,985 -10.17(-2.26%)
Mar 03, 2017 451.79 451.79 450.87 450.87 1,961 -2.81(-0.62%)
Mar 02, 2017 449.58 454.14 449.58 453.68 3,600 -0.51(-0.11%)
Mar 01, 2017 453.86 454.37 451.28 454.18 3,532 +4.88(+1.09%)
Feb 28, 2017 449.30 449.30 446.86 449.30 4,954 -0.74(-0.16%)
Feb 27, 2017 451.10 453.86 447.69 450.04 6,332 -1.98(-0.44%)
Feb 24, 2017 449.26 452.99 445.12 452.02 4,618 +3.27(+0.73%)
Feb 23, 2017 444.65 451.93 443.96 448.75 8,833 +4.10(+0.92%)
Feb 22, 2017 451.14 452.02 439.50 444.65 4,772 -7.64(-1.69%)
Feb 21, 2017 444.56 452.30 444.56 452.30 1,401 +9.44(+2.13%)
Feb 17, 2017 442.86 442.86 442.86 0 +9.25(+2.13%)
Feb 16, 2017 435.08 435.08 431.35 433.61 2,635 -2.58(-0.59%)
Feb 15, 2017 436.19 436.19 436.19 436.19 2,020 +0.78(+0.18%)
Feb 14, 2017 434.11 440.51 432.69 435.40 3,429 -7.73(-1.75%)
Feb 13, 2017 442.54 450.73 442.54 443.14 3,927 -4.83(-1.08%)
Feb 10, 2017 441.89 447.97 441.89 447.97 2,344 +7.50(+1.70%)
Feb 09, 2017 428.73 440.47 428.73 440.47 3,506 +11.78(+2.75%)
Feb 08, 2017 426.93 428.68 426.93 428.68 2,609 -2.81(-0.65%)
Feb 07, 2017 431.78 433.18 428.96 431.49 1,987 +0.41(+0.10%)
Feb 06, 2017 433.98 433.98 429.69 431.08 5,430 -3.82(-0.88%)
Feb 03, 2017 428.08 442.91 428.08 434.90 4,855 +5.71(+1.33%)
Feb 02, 2017 441.66 447.46 429.19 429.19 4,220 -13.35(-3.02%)
Feb 01, 2017 454.64 454.64 441.89 442.54 5,487 -7.27(-1.62%)
Jan 31, 2017 451.01 454.83 449.81 449.81 4,591 -7.00(-1.53%)
Jan 30, 2017 464.91 464.91 456.81 456.81 4,508 -8.42(-1.81%)
Jan 27, 2017 436.37 466.75 436.37 465.23 7,549 +29.69(+6.82%)
Jan 26, 2017 433.93 435.54 430.85 435.54 3,319 -1.75(-0.40%)
Jan 25, 2017 432.55 438.21 429.79 437.29 5,760 +9.85(+2.30%)
Jan 24, 2017 427.16 427.44 421.00 427.44 5,728 -0.74(-0.17%)
Jan 23, 2017 431.44 435.22 428.18 428.18 4,292 -8.47(-1.94%)
Jan 20, 2017 429.05 437.06 429.00 436.64 5,591 +7.13(+1.66%)
Jan 19, 2017 427.39 429.83 424.91 429.51 4,851 -0.55(-0.13%)
Jan 18, 2017 424.45 430.06 423.04 430.06 3,207 +3.64(+0.85%)
Jan 17, 2017 422.56 429.44 420.67 426.43 9,704 +2.03(+0.48%)
Jan 13, 2017 424.40 424.40 424.40 0 +0.28(+0.07%)
Jan 12, 2017 431.77 431.77 424.12 424.12 5,031 -8.75(-2.02%)
Jan 11, 2017 440.05 440.05 432.00 432.87 4,846 -6.44(-1.47%)
Jan 10, 2017 439.18 442.08 436.60 439.31 6,974 +0.18(+0.04%)
Jan 09, 2017 438.86 441.89 438.55 439.13 5,667 -2.53(-0.57%)
Jan 06, 2017 445.85 447.46 441.57 441.66 5,329 -2.81(-0.63%)
Jan 05, 2017 454.00 455.43 441.89 444.47 5,506 -9.02(-1.99%)
Jan 04, 2017 464.13 465.28 450.78 453.49 8,368 -9.02(-1.95%)
Jan 03, 2017 468.50 471.44 460.35 462.51 9,815 -4.42(-0.95%)
Dec 30, 2016 466.93 466.93 466.93 0 -0.78(-0.17%)
Dec 29, 2016 463.21 467.72 463.21 467.72 1,049 +3.54(+0.76%)
Dec 28, 2016 460.41 465.83 460.41 464.17 1,976 -1.84(-0.40%)
Dec 27, 2016 462.19 466.47 462.19 466.01 2,182 +5.66(+1.23%)
Dec 23, 2016 460.35 460.35 460.35 0 +2.25(+0.49%)
Dec 22, 2016 456.62 462.15 456.16 458.10 5,291 +0.92(+0.20%)
Dec 21, 2016 457.18 464.49 454.97 457.18 3,291 +1.11(+0.24%)
Dec 20, 2016 457.08 461.23 454.41 456.07 4,395 -1.38(-0.30%)
Dec 19, 2016 460.31 460.31 453.31 457.45 5,508 -1.98(-0.43%)
Dec 16, 2016 473.84 473.84 457.13 459.43 13,170 -9.90(-2.11%)
Dec 15, 2016 467.67 480.61 467.67 469.33 12,799 +2.76(+0.59%)
Dec 14, 2016 464.91 466.56 461.23 466.56 8,486 +3.68(+0.80%)
Dec 13, 2016 460.26 464.91 460.26 462.88 3,864 +2.39(+0.52%)
Dec 12, 2016 458.00 460.49 456.58 460.49 6,826 +2.58(+0.56%)
Dec 09, 2016 453.40 460.26 453.12 457.91 5,451 -1.70(-0.37%)
Dec 08, 2016 451.74 462.88 451.74 459.62 3,719 +8.06(+1.78%)
Dec 07, 2016 452.99 454.74 449.90 451.56 4,550 -0.60(-0.13%)
Dec 06, 2016 452.66 453.40 450.68 452.16 2,631 -1.43(-0.31%)
Dec 05, 2016 453.12 453.86 450.27 453.58 4,134 +3.96(+0.88%)
Dec 02, 2016 449.53 453.86 444.79 449.63 2,459 +0.00(+0.00%)
Dec 01, 2016 458.05 458.05 449.63 449.63 5,247 -2.03(-0.45%)
Nov 30, 2016 452.94 457.40 448.61 451.65 4,768 +0.87(+0.19%)
Nov 29, 2016 444.93 463.62 444.93 450.78 12,450 +0.28(+0.06%)
Nov 28, 2016 448.57 450.50 448.57 450.50 4,391 +1.61(+0.36%)
Nov 25, 2016 448.43 451.28 448.43 448.89 2,496 -2.16(-0.48%)
Nov 23, 2016 451.05 451.05 451.05 0 +8.27(+1.87%)
Nov 22, 2016 437.69 446.46 437.27 442.78 7,398 +3.08(+0.70%)
Nov 21, 2016 439.15 439.71 432.04 439.71 4,484 -1.24(-0.28%)
Nov 18, 2016 433.28 450.18 433.28 440.95 15,667 +8.41(+1.94%)
Nov 17, 2016 434.33 434.33 434.33 432.54 1,857 +2.34(+0.54%)
Nov 16, 2016 426.82 433.60 426.48 430.20 6,805 -3.54(-0.82%)
Nov 15, 2016 424.37 435.94 424.37 433.74 5,478 +7.67(+1.80%)
Nov 14, 2016 417.98 426.25 413.52 426.06 7,700 +9.55(+2.29%)
Nov 11, 2016 398.64 417.11 398.64 416.51 13,098 +15.76(+3.93%)
Nov 10, 2016 405.76 410.63 400.76 400.76 9,879 -6.48(-1.59%)
Nov 09, 2016 399.98 407.23 399.98 407.23 3,895 +1.84(+0.45%)
Nov 08, 2016 406.04 408.66 401.44 405.39 7,526 -3.40(-0.83%)
Nov 07, 2016 412.70 414.31 408.79 408.79 5,189 +0.46(+0.11%)
Nov 04, 2016 410.04 410.04 404.64 408.33 4,493 +12.81(+3.24%)
Nov 03, 2016 398.92 398.92 395.52 395.52 1,829 +0.05(+0.01%)
Nov 02, 2016 403.10 403.10 395.47 395.47 2,292 -5.60(-1.40%)
Nov 01, 2016 403.14 405.03 398.76 401.08 6,819 -2.34(-0.58%)
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%)
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.