Indicators

Atrion Corp (NQ: ATRI )

462.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	83.38	85.99	82.31	85.49	32,730	+2.64(+3.18%)
May 28, 2009	77.09	85.87	81.61	82.85	15,081	-3.48(-4.03%)
May 27, 2009	80.29	87.65	79.96	86.32	35,272	+4.50(+5.50%)
May 26, 2009	79.19	82.58	74.83	81.82	31,015	+2.62(+3.31%)
May 22, 2009	77.16	79.20	76.88	79.20	8,071	+2.59(+3.38%)
May 21, 2009	77.57	77.57	75.87	76.61	8,734	+0.26(+0.34%)
May 20, 2009	76.25	76.64	75.54	76.36	7,423	-0.75(-0.98%)
May 19, 2009	77.33	77.33	75.68	77.11	4,270	-0.23(-0.30%)
May 18, 2009	76.91	77.34	76.46	77.34	4,633	+0.54(+0.71%)
May 15, 2009	77.36	77.36	75.92	76.80	4,649	-0.14(-0.18%)
May 14, 2009	74.06	76.94	74.05	76.94	13,776	+4.12(+5.66%)
May 13, 2009	74.47	75.22	72.82	72.82	8,683	-2.40(-3.20%)
May 12, 2009	69.82	75.56	69.82	75.22	16,937	+4.22(+5.94%)
May 11, 2009	69.82	72.83	69.28	71.00	10,662	-0.61(-0.85%)
May 08, 2009	67.88	71.61	67.50	71.61	8,267	+4.51(+6.73%)
May 07, 2009	65.32	67.09	65.17	67.09	5,446	+1.92(+2.95%)
May 06, 2009	66.47	68.96	64.20	65.17	10,141	-1.26(-1.90%)
May 05, 2009	67.79	70.18	63.41	66.43	10,127	-3.44(-4.93%)
May 04, 2009	67.06	69.88	66.05	69.88	8,301	+2.01(+2.96%)

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.