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

Atrion Corp (NQ: ATRI )

427.80 +17.62 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2018 633.14 643.22 633.14 637.04 3,094 -0.85(-0.13%)
Oct 30, 2018 635.00 638.75 635.00 637.89 4,101 +1.55(+0.24%)
Oct 29, 2018 640.98 644.35 633.13 636.34 9,862 -1.19(-0.19%)
Oct 26, 2018 641.08 645.18 635.00 637.53 8,138 -6.59(-1.02%)
Oct 25, 2018 638.74 653.68 638.74 644.13 8,403 +10.88(+1.72%)
Oct 24, 2018 639.68 647.05 632.39 633.25 6,765 -6.47(-1.01%)
Oct 23, 2018 624.83 642.81 624.83 639.72 9,876 +5.67(+0.89%)
Oct 22, 2018 644.81 647.14 631.32 634.05 9,911 -9.94(-1.54%)
Oct 19, 2018 642.98 649.01 638.37 643.99 10,173 +0.60(+0.09%)
Oct 18, 2018 640.77 646.21 635.00 643.39 11,275 -5.15(-0.79%)
Oct 17, 2018 641.54 650.86 635.05 648.54 8,841 +3.27(+0.51%)
Oct 16, 2018 635.94 661.50 635.00 645.27 9,418 +10.04(+1.58%)
Oct 15, 2018 640.15 645.06 635.00 635.23 7,160 -0.34(-0.05%)
Oct 12, 2018 656.93 670.59 635.57 635.57 10,280 -16.25(-2.49%)
Oct 11, 2018 661.92 663.02 637.33 651.81 14,872 +16.81(+2.65%)
Oct 10, 2018 638.73 662.58 628.51 635.00 21,385 -4.16(-0.65%)
Oct 09, 2018 638.44 650.18 638.44 639.17 8,286 +0.00(+0.00%)
Oct 08, 2018 633.14 639.96 615.82 639.17 9,329 +6.43(+1.02%)
Oct 05, 2018 624.83 634.73 624.83 632.74 9,744 +8.99(+1.44%)
Oct 04, 2018 625.95 629.63 620.29 623.74 10,692 -2.06(-0.33%)
Oct 03, 2018 631.24 634.67 619.32 625.80 9,435 -5.10(-0.81%)
Oct 02, 2018 626.60 636.87 621.46 630.90 5,952 -3.18(-0.50%)
Oct 01, 2018 650.38 650.38 632.20 634.07 10,054 -14.75(-2.27%)
Sep 28, 2018 639.67 648.83 633.28 648.83 5,675 +7.28(+1.14%)
Sep 27, 2018 655.60 658.35 641.54 641.54 4,865 -11.77(-1.80%)
Sep 26, 2018 636.80 658.07 635.66 653.31 19,354 +20.64(+3.26%)
Sep 25, 2018 617.59 640.91 616.28 632.67 14,905 +14.71(+2.38%)
Sep 24, 2018 614.46 617.96 611.66 617.96 15,437 +3.60(+0.59%)
Sep 21, 2018 599.14 619.18 599.14 614.37 28,591 +14.94(+2.49%)
Sep 20, 2018 592.98 600.45 592.89 599.43 9,123 +5.51(+0.93%)
Sep 19, 2018 593.96 600.22 592.05 593.92 6,986 -5.56(-0.93%)
Sep 18, 2018 595.74 601.57 594.85 599.47 5,839 -1.87(-0.31%)
Sep 17, 2018 582.71 601.34 582.71 601.34 10,759 +14.33(+2.44%)
Sep 14, 2018 592.33 597.28 587.01 587.01 2,034 -10.64(-1.78%)
Sep 13, 2018 600.08 600.45 590.69 597.65 3,813 -1.35(-0.23%)
Sep 12, 2018 599.19 605.67 598.26 599.00 5,813 +2.42(+0.41%)
Sep 11, 2018 587.31 596.58 587.31 596.58 6,354 +3.12(+0.53%)
Sep 10, 2018 592.67 596.16 592.67 593.46 1,888 +0.65(+0.11%)
Sep 07, 2018 597.37 597.37 592.81 592.81 2,360 -5.69(-0.95%)
Sep 06, 2018 605.92 605.92 594.49 598.49 1,909 -5.82(-0.96%)
Sep 05, 2018 605.25 605.25 604.32 604.32 1,202 -0.09(-0.02%)
Sep 04, 2018 607.62 611.73 604.41 604.41 5,966 -6.01(-0.98%)
Aug 31, 2018 610.42 610.42 610.42 0 +23.34(+3.98%)
Aug 30, 2018 594.07 598.26 587.08 587.08 2,403 -18.08(-2.99%)
Aug 29, 2018 609.35 609.35 605.16 605.16 1,725 +3.17(+0.53%)
Aug 28, 2018 606.74 611.77 601.29 601.99 3,459 -3.31(-0.55%)
Aug 27, 2018 600.78 613.10 600.78 605.29 3,827 +7.97(+1.33%)
Aug 24, 2018 601.52 603.11 597.33 597.33 3,326 -2.52(-0.42%)
Aug 23, 2018 604.78 608.51 597.75 599.84 5,942 +0.42(+0.07%)
Aug 22, 2018 599.42 599.42 599.42 599.42 1,264 -1.63(-0.27%)
Aug 21, 2018 612.05 612.05 601.05 601.05 1,951 -7.46(-1.23%)
Aug 20, 2018 611.03 615.03 605.90 608.51 3,806 -1.63(-0.27%)
Aug 17, 2018 611.45 622.58 610.14 610.14 4,936 -2.89(-0.47%)
Aug 16, 2018 625.75 633.21 610.75 613.03 10,168 -10.39(-1.67%)
Aug 15, 2018 613.22 626.82 613.22 623.42 5,704 +11.23(+1.83%)
Aug 14, 2018 605.25 616.13 605.25 612.19 10,044 +12.07(+2.01%)
Aug 13, 2018 597.33 605.72 590.18 600.12 23,780 +6.38(+1.08%)
Aug 10, 2018 597.75 597.75 587.08 593.74 10,516 -7.60(-1.26%)
Aug 09, 2018 594.53 601.34 593.60 601.34 2,042 +9.60(+1.62%)
Aug 08, 2018 583.40 597.14 582.42 591.74 14,715 +6.52(+1.11%)
Aug 07, 2018 598.82 598.82 581.58 585.21 9,130 -13.05(-2.18%)
Aug 06, 2018 593.09 604.55 590.80 598.26 19,126 +5.59(+0.94%)
Aug 03, 2018 623.39 636.51 572.35 592.67 14,808 -34.48(-5.50%)
Aug 02, 2018 621.51 630.88 621.51 627.15 11,262 +3.73(+0.60%)
Aug 01, 2018 641.64 646.95 616.99 623.42 9,499 -17.71(-2.76%)
Jul 31, 2018 595.28 643.95 585.49 641.13 22,380 +45.85(+7.70%)
Jul 30, 2018 587.08 595.28 587.08 595.28 3,364 +8.20(+1.40%)
Jul 27, 2018 590.62 596.40 585.14 587.08 4,077 -2.05(-0.35%)
Jul 26, 2018 592.20 596.40 589.13 589.13 3,887 -3.22(-0.54%)
Jul 25, 2018 590.85 592.48 590.71 592.34 3,278 +2.98(+0.51%)
Jul 24, 2018 596.35 597.47 586.28 589.36 8,124 -7.04(-1.18%)
Jul 23, 2018 585.59 597.10 585.17 596.40 3,202 +9.32(+1.59%)
Jul 20, 2018 588.15 588.94 585.75 587.08 4,739 -1.26(-0.21%)
Jul 19, 2018 585.07 589.78 585.07 588.34 3,586 +5.17(+0.89%)
Jul 18, 2018 573.10 583.16 573.10 583.16 1,895 +8.76(+1.52%)
Jul 17, 2018 561.40 575.06 561.40 574.40 2,695 +10.58(+1.88%)
Jul 16, 2018 574.50 580.60 563.83 563.83 5,954 -11.14(-1.94%)
Jul 13, 2018 578.78 578.78 573.66 574.96 3,659 -5.59(-0.96%)
Jul 12, 2018 573.24 581.49 560.33 580.55 12,491 +8.39(+1.47%)
Jul 11, 2018 577.80 585.12 571.28 572.17 5,772 -6.90(-1.19%)
Jul 10, 2018 591.46 592.62 576.64 579.06 7,747 -10.06(-1.71%)
Jul 09, 2018 594.44 594.44 589.13 589.13 7,484 -4.85(-0.82%)
Jul 06, 2018 587.82 601.01 587.82 593.97 8,981 +5.12(+0.87%)
Jul 05, 2018 566.58 596.35 563.83 588.85 14,302 +25.16(+4.46%)
Jul 03, 2018 563.69 563.69 563.69 0 +1.96(+0.35%)
Jul 02, 2018 558.65 561.73 553.06 561.73 6,756 +3.17(+0.57%)
Jun 29, 2018 558.65 567.00 554.84 558.56 8,224 +0.28(+0.05%)
Jun 28, 2018 549.15 560.99 548.54 558.28 7,700 +9.46(+1.72%)
Jun 27, 2018 559.12 559.12 548.82 548.82 3,465 -7.78(-1.40%)
Jun 26, 2018 557.44 560.10 556.28 556.61 3,498 +0.28(+0.05%)
Jun 25, 2018 557.96 562.89 553.62 556.33 14,192 -6.57(-1.17%)
Jun 22, 2018 565.55 569.93 559.28 562.89 16,833 +0.79(+0.14%)
Jun 21, 2018 565.32 565.60 557.72 562.10 10,657 -1.40(-0.25%)
Jun 20, 2018 557.65 570.30 548.87 563.50 17,090 +12.30(+2.23%)
Jun 19, 2018 545.14 552.60 542.35 551.20 15,893 +4.89(+0.90%)
Jun 18, 2018 545.98 546.31 538.15 546.31 16,847 +4.89(+0.90%)
Jun 15, 2018 546.91 545.98 541.42 17,452 -4.57(-0.84%)
Jun 14, 2018 539.41 565.55 539.41 545.98 22,908 +5.92(+1.10%)
Jun 13, 2018 533.79 540.06 531.00 540.06 9,989 +8.93(+1.68%)
Jun 12, 2018 536.11 536.76 527.74 531.14 12,628 +0.28(+0.05%)
Jun 11, 2018 534.62 540.25 530.86 530.86 15,369 -2.00(-0.38%)
Jun 08, 2018 528.02 535.65 527.23 532.86 14,866 +3.16(+0.60%)
Jun 07, 2018 534.49 537.00 521.88 529.70 5,092 +1.26(+0.24%)
Jun 06, 2018 538.34 538.34 521.37 528.44 12,073 -4.60(-0.86%)
Jun 05, 2018 540.20 542.16 524.81 533.04 19,348 -6.00(-1.11%)
Jun 04, 2018 557.41 557.97 539.04 539.04 20,085 -13.34(-2.42%)
Jun 01, 2018 552.11 557.97 549.18 552.39 5,836 +3.72(+0.68%)
May 31, 2018 553.32 557.87 546.81 548.67 5,965 -5.53(-1.00%)
May 30, 2018 542.02 556.57 542.02 554.20 7,053 +11.62(+2.14%)
May 29, 2018 540.34 546.53 537.97 542.58 6,113 -5.86(-1.07%)
May 25, 2018 548.43 548.43 548.43 0 +8.09(+1.50%)
May 24, 2018 543.92 550.06 538.53 540.34 11,313 -3.21(-0.59%)
May 23, 2018 558.38 558.38 543.55 543.55 3,230 -8.14(-1.47%)
May 22, 2018 569.12 569.12 551.69 551.69 5,936 -5.91(-1.06%)
May 21, 2018 554.01 562.38 551.69 557.59 9,208 +4.79(+0.87%)
May 18, 2018 554.25 554.25 551.46 552.80 4,303 -2.23(-0.40%)
May 17, 2018 567.26 567.26 548.20 555.04 3,248 -2.93(-0.52%)
May 16, 2018 550.15 560.76 550.15 557.97 8,658 +14.55(+2.68%)
May 15, 2018 539.41 543.41 535.65 543.41 5,394 -0.84(-0.15%)
May 14, 2018 553.78 553.78 539.37 544.25 8,146 -8.83(-1.60%)
May 11, 2018 557.34 566.34 550.06 553.08 12,467 -3.95(-0.71%)
May 10, 2018 559.17 566.71 551.18 557.04 13,909 -8.70(-1.54%)
May 09, 2018 573.59 586.31 565.73 565.73 12,354 -7.95(-1.39%)
May 08, 2018 572.43 577.73 564.94 573.68 19,271 -5.25(-0.91%)
May 07, 2018 586.17 588.14 577.87 578.94 6,974 -5.95(-1.02%)
May 04, 2018 584.00 589.47 577.96 584.89 8,616 +0.33(+0.06%)
May 03, 2018 585.86 591.28 580.24 584.56 19,448 -3.95(-0.67%)
May 02, 2018 591.30 592.14 588.51 588.51 4,743 +3.81(+0.65%)
May 01, 2018 576.57 585.82 576.57 584.70 4,854 +6.18(+1.07%)
Apr 30, 2018 590.51 590.51 563.45 578.52 5,601 -5.39(-0.92%)
Apr 27, 2018 586.70 595.16 583.91 583.91 4,642 -1.67(-0.29%)
Apr 26, 2018 583.10 592.14 583.07 585.59 4,857 -2.14(-0.36%)
Apr 25, 2018 592.37 594.70 579.59 587.72 5,760 +3.72(+0.64%)
Apr 24, 2018 597.91 600.21 573.68 584.00 6,791 -6.04(-1.02%)
Apr 23, 2018 597.95 597.95 589.12 590.05 3,701 -1.21(-0.20%)
Apr 20, 2018 584.33 595.16 583.17 591.26 8,710 +5.72(+0.98%)
Apr 19, 2018 572.66 586.98 572.66 585.54 5,569 +8.79(+1.52%)
Apr 18, 2018 574.71 583.07 570.89 576.75 8,531 +2.05(+0.36%)
Apr 17, 2018 571.91 574.71 559.90 574.71 10,017 +10.56(+1.87%)
Apr 16, 2018 569.17 574.43 560.76 564.15 17,235 -0.51(-0.09%)
Apr 13, 2018 565.78 570.85 563.27 564.66 5,256 -0.05(-0.01%)
Apr 12, 2018 565.45 568.66 561.69 564.71 7,509 -2.46(-0.43%)
Apr 11, 2018 557.45 567.22 546.38 567.17 7,403 +8.28(+1.48%)
Apr 10, 2018 557.08 561.73 557.08 558.90 6,801 +6.04(+1.09%)
Apr 09, 2018 570.99 572.38 552.85 552.85 17,443 -6.98(-1.25%)
Apr 06, 2018 560.15 571.91 539.88 559.83 10,998 -6.51(-1.15%)
Apr 05, 2018 565.40 581.68 562.34 566.34 13,592 +2.65(+0.47%)
Apr 04, 2018 554.25 572.94 554.25 563.68 9,881 +1.81(+0.32%)
Apr 03, 2018 559.45 561.87 539.37 561.87 12,009 +5.86(+1.05%)
Apr 02, 2018 588.65 588.65 539.93 556.01 16,509 -31.06(-5.29%)
Mar 29, 2018 587.07 587.07 587.07 0 -2.37(-0.40%)
Mar 28, 2018 585.73 594.34 584.93 589.44 4,952 +8.23(+1.42%)
Mar 27, 2018 581.17 595.16 578.42 581.21 4,138 +0.28(+0.05%)
Mar 26, 2018 562.85 582.14 562.85 580.93 12,549 +24.36(+4.38%)
Mar 23, 2018 565.08 577.50 563.92 556.57 6,361 -8.37(-1.48%)
Mar 22, 2018 581.21 587.72 564.94 564.94 10,061 -20.92(-3.57%)
Mar 21, 2018 580.24 600.74 580.24 585.86 7,729 +6.42(+1.11%)
Mar 20, 2018 571.91 583.45 570.05 579.45 13,220 +11.25(+1.98%)
Mar 19, 2018 564.52 568.20 557.92 568.20 13,884 +4.19(+0.74%)
Mar 16, 2018 564.01 571.03 556.52 564.01 29,420 -0.84(-0.15%)
Mar 15, 2018 564.48 572.85 552.04 564.85 13,819 +4.93(+0.88%)
Mar 14, 2018 561.27 562.96 544.58 559.92 16,876 +2.56(+0.46%)
Mar 13, 2018 562.37 570.08 552.58 557.36 8,504 +0.05(+0.01%)
Mar 12, 2018 559.26 567.66 555.00 557.32 10,356 -2.78(-0.50%)
Mar 09, 2018 579.26 580.70 560.10 560.10 6,224 -16.24(-2.82%)
Mar 08, 2018 573.00 590.16 573.00 576.34 8,084 +6.45(+1.13%)
Mar 07, 2018 549.84 584.46 548.59 569.89 13,294 +15.73(+2.84%)
Mar 06, 2018 536.43 554.53 531.79 554.16 8,630 +13.92(+2.58%)
Mar 05, 2018 534.58 557.22 529.94 540.24 18,935 +11.51(+2.18%)
Mar 02, 2018 533.65 553.51 522.93 528.73 10,524 -9.19(-1.71%)
Mar 01, 2018 545.95 558.71 533.65 537.92 9,503 -8.63(-1.58%)
Feb 28, 2018 498.43 578.20 498.43 546.55 30,253 +42.41(+8.41%)
Feb 27, 2018 519.40 519.40 504.14 504.14 4,022 -6.31(-1.24%)
Feb 26, 2018 500.24 522.88 489.78 510.45 11,464 +2.04(+0.40%)
Feb 23, 2018 533.60 543.02 506.41 508.40 7,459 -32.58(-6.02%)
Feb 22, 2018 496.52 540.98 492.12 540.98 4,910 +52.07(+10.65%)
Feb 21, 2018 496.90 479.68 488.92 11,720 -7.98(-1.61%)
Feb 20, 2018 502.88 515.13 496.90 496.90 11,602 -10.76(-2.12%)
Feb 16, 2018 507.66 507.66 507.66 0 -1.49(-0.29%)
Feb 15, 2018 524.37 526.97 502.93 509.15 11,008 -11.51(-2.21%)
Feb 14, 2018 524.37 531.47 520.66 520.66 10,747 -0.23(-0.04%)
Feb 13, 2018 523.86 531.79 515.01 520.89 6,519 -4.41(-0.84%)
Feb 12, 2018 505.95 526.22 501.21 525.30 6,976 +18.75(+3.70%)
Feb 09, 2018 497.45 506.55 488.17 506.55 4,283 +2.13(+0.42%)
Feb 08, 2018 512.44 512.44 504.41 504.41 3,363 -8.72(-1.70%)
Feb 07, 2018 515.09 502.09 513.14 5,741 +11.04(+2.20%)
Feb 06, 2018 505.99 507.20 488.17 502.09 10,960 -12.99(-2.52%)
Feb 05, 2018 506.41 519.77 506.41 515.09 7,470 +4.55(+0.89%)
Feb 02, 2018 519.77 519.77 503.62 510.54 8,819 -16.15(-3.07%)
Feb 01, 2018 536.76 536.76 536.76 526.69 3,011 -7.33(-1.37%)
Jan 31, 2018 530.22 541.63 527.62 534.02 3,314 +5.01(+0.95%)
Jan 30, 2018 531.79 531.79 529.01 529.01 2,066 -8.35(-1.55%)
Jan 29, 2018 539.22 540.14 537.36 537.36 2,101 -14.48(-2.62%)
Jan 26, 2018 551.84 551.84 551.84 551.84 3,190 -2.55(-0.46%)
Jan 25, 2018 555.41 562.65 554.39 554.39 1,734 +1.25(+0.23%)
Jan 24, 2018 561.49 568.08 553.14 553.14 6,810 -10.21(-1.81%)
Jan 23, 2018 564.74 564.74 552.67 563.35 2,269 -1.76(-0.31%)
Jan 22, 2018 566.32 572.16 559.91 565.11 4,912 -2.13(-0.38%)
Jan 19, 2018 547.76 567.25 547.52 567.25 2,472 +19.77(+3.61%)
Jan 18, 2018 533.65 547.48 528.68 547.48 8,034 +11.46(+2.14%)
Jan 17, 2018 544.32 544.32 525.34 536.01 9,359 -6.91(-1.27%)
Jan 16, 2018 542.93 542.93 542.93 542.93 2,372 +0.60(+0.11%)
Jan 12, 2018 542.33 542.33 542.33 0 -8.45(-1.53%)
Jan 11, 2018 548.50 563.18 547.99 550.77 1,969 -3.29(-0.59%)
Jan 10, 2018 559.54 559.54 546.48 554.07 2,514 -6.40(-1.14%)
Jan 09, 2018 560.47 560.47 560.47 560.47 1,429 +8.17(+1.48%)
Jan 08, 2018 557.50 566.18 552.30 552.30 4,308 +0.14(+0.03%)
Jan 05, 2018 550.35 564.90 490.68 552.16 14,078 +1.62(+0.29%)
Jan 04, 2018 563.44 563.44 550.54 550.54 1,734 -14.99(-2.65%)
Jan 03, 2018 576.53 577.27 558.75 565.53 2,686 -9.28(-1.61%)
Jan 02, 2018 585.25 574.81 574.81 5,182 -10.44(-1.78%)
Dec 29, 2017 585.25 585.25 585.25 0 -2.23(-0.38%)
Dec 28, 2017 582.37 587.48 582.37 587.48 1,569 +2.60(+0.44%)
Dec 27, 2017 584.83 584.88 580.80 584.88 1,732 -0.05(-0.01%)
Dec 26, 2017 591.93 591.93 584.93 584.93 1,994 -6.31(-1.07%)
Dec 22, 2017 593.97 601.59 591.24 591.24 2,178 -2.65(-0.45%)
Dec 21, 2017 599.31 599.31 593.70 593.88 2,079 -2.46(-0.41%)
Dec 20, 2017 598.10 598.62 596.34 596.34 7,188 +1.07(+0.18%)
Dec 19, 2017 587.83 614.03 587.83 595.27 2,946 -1.49(-0.25%)
Dec 18, 2017 591.19 596.76 591.19 596.76 1,740 +12.07(+2.06%)
Dec 15, 2017 573.70 587.01 568.08 584.69 15,770 +8.72(+1.51%)
Dec 14, 2017 580.24 580.24 575.97 575.97 2,691 -7.98(-1.37%)
Dec 13, 2017 583.95 583.95 583.95 583.95 1,808 -0.98(-0.17%)
Dec 12, 2017 591.51 591.51 584.74 584.93 1,764 -4.92(-0.83%)
Dec 11, 2017 598.62 598.62 588.45 589.84 2,226 -2.51(-0.42%)
Dec 08, 2017 601.40 603.25 592.35 592.35 5,233 -8.12(-1.35%)
Dec 07, 2017 605.25 605.25 598.62 600.47 8,366 -6.03(-0.99%)
Dec 06, 2017 611.61 611.61 603.25 606.50 3,166 -4.69(-0.77%)
Dec 05, 2017 618.99 618.99 611.19 611.19 1,435 -3.20(-0.52%)
Dec 04, 2017 621.82 621.82 614.39 614.39 2,846 -0.09(-0.02%)
Dec 01, 2017 625.90 625.90 614.49 614.49 2,223 -11.60(-1.85%)
Nov 30, 2017 627.29 627.29 617.83 626.09 5,017 +1.58(+0.25%)
Nov 29, 2017 629.97 629.97 625.16 624.51 3,093 +3.89(+0.63%)
Nov 28, 2017 621.68 625.34 619.30 620.62 4,236 -2.59(-0.42%)
Nov 27, 2017 615.80 623.21 607.83 623.21 3,630 +6.21(+1.01%)
Nov 24, 2017 608.06 621.06 608.06 617.00 1,027 +8.99(+1.48%)
Nov 22, 2017 607.88 608.02 607.88 608.02 1,520 +1.34(+0.22%)
Nov 21, 2017 594.59 606.67 594.59 606.67 3,154 +15.33(+2.59%)
Nov 20, 2017 595.70 595.70 591.34 591.34 1,484 -3.34(-0.56%)
Nov 17, 2017 595.23 595.23 592.32 594.68 940 -1.95(-0.33%)
Nov 16, 2017 595.19 596.62 593.84 596.62 3,662 +4.22(+0.71%)
Nov 15, 2017 597.60 597.60 589.21 592.41 4,599 -2.55(-0.43%)
Nov 14, 2017 593.15 597.46 592.92 594.96 3,503 +2.50(+0.42%)
Nov 13, 2017 587.36 592.45 580.23 592.45 3,598 +5.51(+0.94%)
Nov 10, 2017 593.70 596.62 586.94 586.94 4,903 -10.65(-1.78%)
Nov 09, 2017 598.62 602.00 589.21 597.60 6,005 -2.96(-0.49%)
Nov 08, 2017 606.91 606.91 595.00 600.56 3,335 -12.74(-2.08%)
Nov 07, 2017 617.61 617.61 611.45 613.30 2,402 +5.56(+0.91%)
Nov 06, 2017 608.99 619.25 601.44 607.74 2,923 -5.56(-0.91%)
Nov 03, 2017 608.20 613.30 605.53 613.30 3,447 +7.18(+1.18%)
Nov 02, 2017 602.50 608.67 602.50 606.12 2,746 +6.58(+1.10%)
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.