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 (%)
Mar 31, 2020 612.75 623.88 590.67 613.87 18,186 +0.00(+0.00%)
Mar 30, 2020 590.36 640.08 587.36 613.87 10,264 +32.58(+5.61%)
Mar 27, 2020 591.87 618.59 581.29 581.29 5,506 -14.17(-2.38%)
Mar 26, 2020 620.89 620.89 585.54 595.45 5,773 -32.49(-5.17%)
Mar 25, 2020 684.70 713.03 607.55 627.94 7,474 -64.31(-9.29%)
Mar 24, 2020 647.64 695.96 626.65 692.26 8,948 +87.81(+14.53%)
Mar 23, 2020 583.66 617.59 546.82 604.45 15,560 +21.65(+3.71%)
Mar 20, 2020 613.87 664.99 582.80 582.80 13,447 -36.74(-5.93%)
Mar 19, 2020 616.00 627.19 604.43 619.54 15,420 +0.47(+0.08%)
Mar 18, 2020 611.11 644.34 559.97 619.06 12,748 -18.42(-2.89%)
Mar 17, 2020 615.76 637.48 580.91 637.48 20,147 +51.94(+8.87%)
Mar 16, 2020 563.91 624.29 559.61 585.54 14,520 -19.55(-3.23%)
Mar 13, 2020 604.42 621.42 590.26 605.09 9,106 +22.95(+3.94%)
Mar 12, 2020 601.96 610.24 582.14 582.14 11,460 -46.21(-7.35%)
Mar 11, 2020 638.27 642.48 601.25 628.35 11,859 -30.49(-4.63%)
Mar 10, 2020 664.05 664.05 612.28 658.84 6,161 +0.97(+0.15%)
Mar 09, 2020 646.87 659.43 633.05 657.87 7,667 -15.72(-2.33%)
Mar 06, 2020 596.52 706.53 596.52 673.59 14,436 +65.98(+10.86%)
Mar 05, 2020 602.26 610.45 593.65 607.61 9,345 +4.32(+0.72%)
Mar 04, 2020 638.20 638.20 597.46 603.29 9,846 +13.79(+2.34%)
Mar 03, 2020 618.26 618.26 584.17 589.50 3,315 -29.81(-4.81%)
Mar 02, 2020 581.47 625.90 581.47 619.30 11,618 +38.71(+6.67%)
Feb 28, 2020 598.20 605.74 580.38 580.59 6,050 -7.82(-1.33%)
Feb 27, 2020 586.65 603.97 568.05 588.41 16,667 -6.77(-1.14%)
Feb 26, 2020 603.48 612.33 590.23 595.18 4,963 -26.57(-4.27%)
Feb 25, 2020 651.90 651.90 616.10 621.75 4,061 -29.96(-4.60%)
Feb 24, 2020 648.55 651.71 648.35 651.71 2,769 -5.23(-0.80%)
Feb 21, 2020 646.18 664.65 636.35 656.94 15,922 +9.75(+1.51%)
Feb 20, 2020 647.19 647.19 647.19 647.19 2,350 +10.19(+1.60%)
Feb 19, 2020 627.88 640.49 625.05 636.99 4,704 +8.65(+1.38%)
Feb 18, 2020 638.27 675.66 628.35 628.35 10,731 -15.81(-2.45%)
Feb 14, 2020 619.41 644.15 609.50 644.15 5,413 +25.51(+4.12%)
Feb 13, 2020 631.65 631.65 618.64 618.64 2,877 -13.47(-2.13%)
Feb 12, 2020 644.64 644.64 632.11 632.11 3,072 -10.55(-1.64%)
Feb 11, 2020 649.05 649.75 642.66 642.66 5,109 -4.54(-0.70%)
Feb 10, 2020 639.55 703.14 636.59 647.21 9,778 +3.80(+0.59%)
Feb 07, 2020 653.78 653.78 643.41 643.41 3,290 -10.18(-1.56%)
Feb 06, 2020 654.39 661.83 652.01 653.59 6,184 -0.47(-0.07%)
Feb 05, 2020 654.84 655.66 639.65 654.06 11,734 +1.14(+0.17%)
Feb 04, 2020 664.85 664.85 652.92 652.92 3,636 -10.36(-1.56%)
Feb 03, 2020 673.62 678.29 656.75 663.28 9,427 -14.23(-2.10%)
Jan 31, 2020 656.70 680.15 644.41 677.51 9,659 +19.03(+2.89%)
Jan 30, 2020 664.29 665.74 649.13 658.48 7,072 -9.05(-1.36%)
Jan 29, 2020 673.19 673.19 664.59 667.53 5,264 -8.79(-1.30%)
Jan 28, 2020 681.89 686.04 676.32 676.32 5,404 -2.89(-0.43%)
Jan 27, 2020 663.47 684.31 663.47 679.22 5,682 +0.91(+0.13%)
Jan 24, 2020 695.23 695.23 678.30 678.30 3,821 -29.55(-4.17%)
Jan 23, 2020 704.72 712.53 700.41 707.85 6,601 +3.09(+0.44%)
Jan 22, 2020 696.69 709.83 693.05 704.76 6,761 +12.36(+1.79%)
Jan 21, 2020 673.52 695.74 673.52 692.40 7,217 +25.87(+3.88%)
Jan 17, 2020 668.28 680.78 658.83 666.53 6,475 -0.29(-0.04%)
Jan 16, 2020 659.88 676.00 659.88 666.83 4,579 +7.40(+1.12%)
Jan 15, 2020 677.52 677.52 652.06 659.42 9,773 -17.71(-2.62%)
Jan 14, 2020 677.24 687.69 671.75 677.13 5,214 +0.50(+0.07%)
Jan 13, 2020 670.86 687.07 670.86 676.63 11,152 +0.25(+0.04%)
Jan 10, 2020 676.47 683.36 673.75 676.39 10,190 +1.41(+0.21%)
Jan 09, 2020 675.15 686.18 674.98 674.98 10,573 +1.22(+0.18%)
Jan 08, 2020 685.49 685.49 673.76 673.76 6,932 -11.56(-1.69%)
Jan 07, 2020 689.83 697.75 684.29 685.32 3,851 -6.25(-0.90%)
Jan 06, 2020 688.49 702.17 682.33 691.57 9,244 -0.51(-0.07%)
Jan 03, 2020 690.55 698.72 684.75 692.07 6,156 -4.10(-0.59%)
Jan 02, 2020 709.67 712.54 695.23 696.17 6,325 -11.78(-1.66%)
Dec 31, 2019 700.04 712.19 700.04 707.95 10,509 +6.13(+0.87%)
Dec 30, 2019 693.82 709.82 689.46 701.82 11,460 +9.99(+1.44%)
Dec 27, 2019 703.61 703.71 691.83 691.83 6,687 -12.06(-1.71%)
Dec 26, 2019 714.70 720.18 697.77 703.89 13,772 -9.67(-1.36%)
Dec 24, 2019 694.56 717.39 694.56 713.56 7,961 +13.98(+2.00%)
Dec 23, 2019 669.93 708.42 669.62 699.58 15,759 +26.02(+3.86%)
Dec 20, 2019 672.43 673.56 669.51 673.56 16,559 +3.75(+0.56%)
Dec 19, 2019 668.85 677.31 667.03 669.81 11,209 +1.69(+0.25%)
Dec 18, 2019 667.41 668.85 661.09 668.13 9,425 +0.31(+0.05%)
Dec 17, 2019 660.17 670.74 643.90 667.82 5,582 +9.20(+1.40%)
Dec 16, 2019 664.41 673.20 658.61 658.61 9,195 -4.59(-0.69%)
Dec 13, 2019 646.88 668.84 644.10 663.20 8,810 +12.23(+1.88%)
Dec 12, 2019 650.01 662.26 650.01 650.97 5,645 +0.97(+0.15%)
Dec 11, 2019 648.86 650.00 636.20 650.00 6,291 +1.40(+0.22%)
Dec 10, 2019 655.52 662.27 647.89 648.60 7,030 -9.46(-1.44%)
Dec 09, 2019 666.93 669.88 658.06 658.06 6,529 -7.27(-1.09%)
Dec 06, 2019 669.36 670.24 660.97 665.33 10,827 -0.86(-0.13%)
Dec 05, 2019 663.63 669.79 663.46 666.19 8,554 +0.78(+0.12%)
Dec 04, 2019 661.41 668.70 661.32 665.40 6,875 -1.09(-0.16%)
Dec 03, 2019 667.31 670.24 659.26 666.50 7,013 -4.26(-0.63%)
Dec 02, 2019 672.64 685.31 660.23 670.76 12,298 +6.90(+1.04%)
Nov 29, 2019 660.97 666.52 659.43 663.86 3,715 +2.12(+0.32%)
Nov 27, 2019 669.97 669.97 658.22 661.74 4,468 -8.46(-1.26%)
Nov 26, 2019 672.48 672.48 637.51 670.20 5,986 -1.62(-0.24%)
Nov 25, 2019 683.08 683.08 659.14 671.82 7,359 -3.08(-0.46%)
Nov 22, 2019 685.63 685.63 661.65 674.90 5,851 -10.53(-1.54%)
Nov 21, 2019 676.69 685.43 667.82 685.43 4,862 +10.52(+1.56%)
Nov 20, 2019 690.11 691.19 674.91 674.91 6,204 -16.44(-2.38%)
Nov 19, 2019 679.21 696.17 679.21 691.35 7,254 +14.58(+2.15%)
Nov 18, 2019 685.08 685.99 666.61 676.77 7,081 -8.01(-1.17%)
Nov 15, 2019 695.55 696.52 683.98 684.78 6,808 -9.77(-1.41%)
Nov 14, 2019 709.21 709.54 692.76 694.54 10,785 -14.85(-2.09%)
Nov 13, 2019 709.79 712.36 707.36 709.40 6,290 -0.75(-0.11%)
Nov 12, 2019 713.49 714.48 705.18 710.15 6,574 +1.41(+0.20%)
Nov 11, 2019 713.13 713.44 705.39 708.74 5,339 -5.25(-0.74%)
Nov 08, 2019 716.41 717.29 705.26 713.99 4,149 -2.29(-0.32%)
Nov 07, 2019 722.05 724.35 698.75 716.29 10,785 -8.18(-1.13%)
Nov 06, 2019 756.22 756.24 724.47 724.47 11,805 -31.27(-4.14%)
Nov 05, 2019 767.52 767.52 738.82 755.74 12,117 -13.15(-1.71%)
Nov 04, 2019 790.62 790.62 768.89 768.89 11,534 -16.93(-2.15%)
Nov 01, 2019 792.54 792.99 785.82 785.82 4,787 -6.98(-0.88%)
Oct 31, 2019 791.08 793.66 787.70 792.80 10,832 -2.56(-0.32%)
Oct 30, 2019 794.21 795.36 783.82 795.36 7,404 +7.89(+1.00%)
Oct 29, 2019 779.12 787.47 776.01 787.47 6,859 +6.64(+0.85%)
Oct 28, 2019 765.44 780.84 765.44 780.84 8,132 +17.68(+2.32%)
Oct 25, 2019 756.64 766.03 755.34 763.15 32,022 +6.49(+0.86%)
Oct 24, 2019 763.07 763.16 753.57 756.67 15,900 -1.33(-0.17%)
Oct 23, 2019 752.86 760.43 752.86 757.99 22,893 +7.61(+1.01%)
Oct 22, 2019 756.02 759.11 749.63 750.38 14,234 -5.36(-0.71%)
Oct 21, 2019 762.31 765.14 755.74 755.74 10,955 -2.55(-0.34%)
Oct 18, 2019 749.42 758.46 749.42 758.28 17,872 +6.34(+0.84%)
Oct 17, 2019 745.12 754.37 743.05 751.94 15,332 +9.36(+1.26%)
Oct 16, 2019 741.31 746.19 737.04 742.58 26,582 +3.67(+0.50%)
Oct 15, 2019 730.84 741.64 730.84 738.91 25,445 +10.15(+1.39%)
Oct 14, 2019 733.08 736.67 725.10 728.76 40,246 -4.07(-0.56%)
Oct 11, 2019 737.87 745.21 731.27 732.83 23,936 -1.28(-0.17%)
Oct 10, 2019 723.24 743.96 723.24 734.11 28,164 +12.32(+1.71%)
Oct 09, 2019 720.21 722.84 712.22 721.79 20,959 +8.93(+1.25%)
Oct 08, 2019 726.23 726.23 708.75 712.86 48,017 -15.06(-2.07%)
Oct 07, 2019 732.18 736.75 727.54 727.91 24,299 -4.61(-0.63%)
Oct 04, 2019 729.80 733.65 725.86 732.52 55,959 +4.39(+0.60%)
Oct 03, 2019 719.46 728.13 716.54 728.13 34,972 +8.21(+1.14%)
Oct 02, 2019 727.05 728.80 715.08 719.92 50,116 -8.55(-1.17%)
Oct 01, 2019 736.47 739.53 728.38 728.48 11,423 -3.92(-0.54%)
Sep 30, 2019 723.30 733.99 722.83 732.40 37,439 +9.96(+1.38%)
Sep 27, 2019 735.68 738.61 722.43 722.43 25,532 -11.52(-1.57%)
Sep 26, 2019 741.05 746.34 732.43 733.96 26,638 -6.55(-0.88%)
Sep 25, 2019 729.62 743.98 725.01 740.51 37,800 +6.50(+0.89%)
Sep 24, 2019 751.74 751.74 725.62 734.00 28,741 -12.33(-1.65%)
Sep 23, 2019 756.64 756.64 742.30 746.34 45,340 -8.10(-1.07%)
Sep 20, 2019 745.40 755.74 745.40 754.44 26,809 +9.05(+1.21%)
Sep 19, 2019 749.89 755.73 741.75 745.39 17,428 -0.40(-0.05%)
Sep 18, 2019 751.97 752.17 736.84 745.79 29,051 -7.12(-0.95%)
Sep 17, 2019 758.90 763.32 739.79 752.92 22,474 -6.30(-0.83%)
Sep 16, 2019 751.98 761.26 748.31 759.22 35,059 +10.07(+1.34%)
Sep 13, 2019 744.83 752.54 736.94 749.15 30,000 +12.28(+1.67%)
Sep 12, 2019 743.64 746.35 736.86 736.86 11,300 +0.76(+0.10%)
Sep 11, 2019 722.15 736.10 721.44 736.10 33,029 +17.08(+2.38%)
Sep 10, 2019 715.62 723.95 706.40 719.02 13,431 +7.93(+1.11%)
Sep 09, 2019 726.98 726.98 706.41 711.09 16,218 -8.30(-1.15%)
Sep 06, 2019 722.30 726.48 718.60 719.39 23,984 -1.92(-0.27%)
Sep 05, 2019 719.82 723.83 714.94 721.32 24,346 +3.55(+0.50%)
Sep 04, 2019 723.29 726.10 709.37 717.76 23,374 +4.73(+0.66%)
Sep 03, 2019 723.39 727.79 710.16 713.03 10,820 -16.02(-2.20%)
Aug 30, 2019 723.29 730.59 722.35 729.06 11,192 +3.90(+0.54%)
Aug 29, 2019 727.06 729.86 723.20 725.15 12,970 +4.39(+0.61%)
Aug 28, 2019 713.45 723.29 713.45 720.76 8,733 +1.71(+0.24%)
Aug 27, 2019 720.74 727.98 718.60 719.06 13,823 +2.51(+0.35%)
Aug 26, 2019 713.86 719.07 703.78 716.54 10,777 +4.32(+0.61%)
Aug 23, 2019 723.38 728.91 712.23 712.23 15,349 -18.19(-2.49%)
Aug 22, 2019 743.92 748.62 728.92 730.42 17,874 -13.97(-1.88%)
Aug 21, 2019 737.92 761.03 736.42 744.39 23,273 +7.31(+0.99%)
Aug 20, 2019 704.56 749.97 704.56 737.08 19,279 +33.51(+4.76%)
Aug 19, 2019 704.42 711.95 698.44 703.57 10,677 +6.85(+0.98%)
Aug 16, 2019 697.47 700.12 694.43 696.72 8,527 +1.58(+0.23%)
Aug 15, 2019 680.60 700.78 680.60 695.14 7,047 +17.79(+2.63%)
Aug 14, 2019 679.29 681.78 673.66 677.36 11,458 -8.41(-1.23%)
Aug 13, 2019 691.39 696.36 683.19 685.76 9,604 -6.22(-0.90%)
Aug 12, 2019 692.17 700.24 691.98 691.98 9,831 -9.94(-1.42%)
Aug 09, 2019 719.49 719.49 699.19 701.92 7,355 -3.82(-0.54%)
Aug 08, 2019 734.38 734.38 700.79 705.74 18,108 -10.99(-1.53%)
Aug 07, 2019 711.01 716.72 702.85 716.72 14,645 +2.53(+0.35%)
Aug 06, 2019 710.16 715.77 699.28 714.19 19,005 +6.58(+0.93%)
Aug 05, 2019 720.85 721.55 704.57 707.61 12,874 -15.11(-2.09%)
Aug 02, 2019 720.84 727.04 717.80 722.73 25,689 +0.38(+0.05%)
Aug 01, 2019 720.51 731.54 717.70 722.35 15,509 +0.47(+0.06%)
Jul 31, 2019 701.74 721.88 701.72 721.88 13,989 +17.17(+2.44%)
Jul 30, 2019 710.35 713.91 704.71 704.71 17,090 -4.27(-0.60%)
Jul 29, 2019 699.26 718.47 690.45 708.98 32,133 +3.61(+0.51%)
Jul 26, 2019 710.95 728.24 703.08 705.37 27,395 -5.53(-0.78%)
Jul 25, 2019 712.11 717.40 709.69 710.90 15,110 -0.32(-0.04%)
Jul 24, 2019 725.78 725.78 710.81 711.22 18,708 -6.63(-0.92%)
Jul 23, 2019 737.41 737.41 716.39 717.86 21,363 -5.30(-0.73%)
Jul 22, 2019 725.11 734.55 721.93 723.16 14,152 +2.68(+0.37%)
Jul 19, 2019 721.57 728.92 713.44 720.47 14,603 -0.65(-0.09%)
Jul 18, 2019 736.91 736.91 716.72 721.12 41,364 -18.12(-2.45%)
Jul 17, 2019 738.25 743.60 729.64 739.24 27,287 -0.66(-0.09%)
Jul 16, 2019 742.15 748.48 734.92 739.89 21,911 -7.69(-1.03%)
Jul 15, 2019 754.06 756.12 747.00 747.59 20,620 +1.96(+0.26%)
Jul 12, 2019 741.47 754.73 736.45 745.62 24,943 +3.48(+0.47%)
Jul 11, 2019 737.75 744.65 727.50 742.14 14,183 +5.62(+0.76%)
Jul 10, 2019 751.77 751.77 731.73 736.52 14,323 -13.97(-1.86%)
Jul 09, 2019 749.55 755.18 749.55 750.49 7,849 -9.38(-1.23%)
Jul 08, 2019 767.49 777.51 757.54 759.88 22,674 -7.18(-0.94%)
Jul 05, 2019 772.45 772.45 762.22 767.05 22,811 -5.39(-0.70%)
Jul 03, 2019 788.34 788.34 772.45 772.45 12,898 -7.13(-0.91%)
Jul 02, 2019 786.13 788.02 772.35 779.58 25,671 -8.44(-1.07%)
Jul 01, 2019 805.90 806.50 780.58 788.02 33,371 -11.95(-1.49%)
Jun 28, 2019 801.14 811.99 797.65 799.97 19,400 +0.47(+0.06%)
Jun 27, 2019 792.58 801.00 781.02 799.50 15,290 +13.52(+1.72%)
Jun 26, 2019 813.82 813.82 781.92 785.98 24,186 -32.06(-3.92%)
Jun 25, 2019 830.23 830.23 816.45 818.04 10,755 -13.70(-1.65%)
Jun 24, 2019 832.06 841.48 825.54 831.74 8,733 -0.78(-0.09%)
Jun 21, 2019 844.82 851.81 832.51 832.51 15,563 -13.75(-1.63%)
Jun 20, 2019 858.38 859.28 843.53 846.27 5,426 -6.21(-0.73%)
Jun 19, 2019 821.29 852.48 819.73 852.48 11,355 +32.75(+4.00%)
Jun 18, 2019 815.22 821.25 807.94 819.73 11,795 +4.66(+0.57%)
Jun 17, 2019 820.85 838.11 814.10 815.06 28,451 -8.62(-1.05%)
Jun 14, 2019 819.82 829.62 816.54 823.69 62,252 +3.02(+0.37%)
Jun 13, 2019 824.75 824.75 812.54 820.66 22,973 -1.55(-0.19%)
Jun 12, 2019 823.71 827.59 811.32 822.21 13,903 -5.40(-0.65%)
Jun 11, 2019 831.20 837.40 824.41 827.62 5,140 +3.62(+0.44%)
Jun 10, 2019 826.68 831.98 820.73 823.99 15,582 +2.09(+0.25%)
Jun 07, 2019 826.71 828.96 819.82 821.90 7,686 -4.85(-0.59%)
Jun 06, 2019 833.64 834.58 822.77 826.76 7,707 -7.71(-0.92%)
Jun 05, 2019 828.62 834.47 828.02 834.47 5,917 +10.66(+1.29%)
Jun 04, 2019 806.42 823.80 802.58 823.80 6,614 +9.48(+1.16%)
Jun 03, 2019 828.11 828.11 814.33 814.33 4,475 -12.95(-1.57%)
May 31, 2019 832.61 835.51 825.42 827.28 5,124 -6.36(-0.76%)
May 30, 2019 830.83 835.51 829.99 833.64 10,203 +2.61(+0.31%)
May 29, 2019 836.45 842.19 831.03 831.03 5,459 -10.86(-1.29%)
May 28, 2019 838.32 843.01 826.41 841.88 13,272 +9.15(+1.10%)
May 24, 2019 826.62 835.19 826.62 832.73 2,989 -3.72(-0.44%)
May 23, 2019 845.82 845.82 833.48 836.45 5,312 -6.56(-0.78%)
May 22, 2019 864.36 864.36 835.99 843.01 3,382 -13.10(-1.53%)
May 21, 2019 847.17 856.10 844.51 856.10 7,710 +16.12(+1.92%)
May 20, 2019 826.98 839.98 826.98 839.98 2,282 +11.82(+1.43%)
May 17, 2019 840.64 848.77 826.29 828.16 4,804 -16.44(-1.95%)
May 16, 2019 834.73 848.80 834.73 844.60 3,111 +9.87(+1.18%)
May 15, 2019 822.62 837.72 817.96 834.73 6,436 +14.78(+1.80%)
May 14, 2019 837.39 843.03 815.41 819.95 19,102 -11.82(-1.42%)
May 13, 2019 821.80 837.02 819.28 831.77 6,716 +4.73(+0.57%)
May 10, 2019 822.30 828.39 819.68 827.04 6,832 +1.86(+0.23%)
May 09, 2019 822.75 829.89 819.69 825.17 7,860 +17.01(+2.10%)
May 08, 2019 797.16 808.16 796.17 808.16 6,330 +8.13(+1.02%)
May 07, 2019 804.42 804.73 800.03 800.03 4,875 -11.80(-1.45%)
May 06, 2019 810.76 817.93 810.33 811.83 9,554 +1.61(+0.20%)
May 03, 2019 807.10 810.31 804.88 810.22 6,619 +4.34(+0.54%)
May 02, 2019 816.94 818.47 805.54 805.89 8,507 -11.91(-1.46%)
May 01, 2019 825.68 828.76 817.44 817.80 7,614 -6.47(-0.79%)
Apr 30, 2019 828.49 828.49 824.27 824.27 8,519 -0.47(-0.06%)
Apr 29, 2019 826.05 829.88 816.81 824.74 6,202 +3.42(+0.42%)
Apr 26, 2019 833.65 833.69 819.59 821.32 4,163 -15.96(-1.91%)
Apr 25, 2019 825.55 838.82 825.55 837.28 6,856 +12.63(+1.53%)
Apr 24, 2019 815.84 824.66 815.13 824.66 5,995 +8.84(+1.08%)
Apr 23, 2019 810.22 824.27 810.22 815.82 21,920 -2.46(-0.30%)
Apr 22, 2019 814.91 818.28 800.86 818.28 2,688 +3.40(+0.42%)
Apr 18, 2019 808.12 814.88 805.54 814.88 4,483 +6.06(+0.75%)
Apr 17, 2019 819.59 819.59 808.82 808.82 8,956 -17.28(-2.09%)
Apr 16, 2019 840.10 840.10 820.11 826.10 5,754 -15.97(-1.90%)
Apr 15, 2019 842.35 846.99 840.20 842.07 4,695 -9.51(-1.12%)
Apr 12, 2019 861.74 861.74 851.10 851.58 5,551 -8.01(-0.93%)
Apr 11, 2019 857.99 862.87 849.94 859.59 5,371 -2.20(-0.26%)
Apr 10, 2019 880.47 885.16 861.79 861.79 6,877 -6.51(-0.75%)
Apr 09, 2019 847.69 887.99 846.94 868.30 11,183 +20.40(+2.41%)
Apr 08, 2019 835.97 847.90 830.47 847.90 6,674 +13.52(+1.62%)
Apr 05, 2019 832.98 835.50 832.98 834.38 10,142 -5.82(-0.69%)
Apr 04, 2019 830.83 844.41 830.83 840.20 13,732 +10.01(+1.21%)
Apr 03, 2019 828.96 833.64 827.39 830.18 4,160 +3.75(+0.45%)
Apr 02, 2019 821.09 828.95 817.72 826.44 4,788 +4.97(+0.61%)
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.