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

Atrion Corp (NQ: ATRI )

427.80 UNCHANGED
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, 2008 71.27 76.77 70.37 76.77 7,815 +3.89(+5.34%)
Oct 30, 2008 74.34 75.63 69.85 72.87 1,653 +2.06(+2.91%)
Oct 29, 2008 71.37 71.37 69.17 70.81 1,494 -0.55(-0.77%)
Oct 28, 2008 67.23 72.14 67.23 71.36 2,165 +3.79(+5.61%)
Oct 27, 2008 69.82 70.37 67.57 67.57 2,049 -6.93(-9.30%)
Oct 24, 2008 66.52 75.05 66.52 74.49 1,183 -0.17(-0.23%)
Oct 23, 2008 71.36 77.19 69.31 74.66 4,005 +5.34(+7.71%)
Oct 22, 2008 72.53 72.92 69.32 69.32 4,558 -6.00(-7.97%)
Oct 21, 2008 77.53 77.53 74.59 75.32 2,964 -4.34(-5.45%)
Oct 20, 2008 81.44 81.68 75.28 79.67 7,881 +0.31(+0.39%)
Oct 17, 2008 72.48 82.96 72.47 79.36 13,098 +3.84(+5.08%)
Oct 16, 2008 67.49 76.11 67.10 75.52 4,529 +8.05(+11.94%)
Oct 15, 2008 68.95 71.69 65.98 67.47 3,672 -2.36(-3.38%)
Oct 14, 2008 72.73 74.42 69.82 69.82 4,511 -2.90(-3.99%)
Oct 13, 2008 73.20 74.45 70.30 72.72 3,561 +0.50(+0.69%)
Oct 10, 2008 57.51 73.72 48.87 72.23 13,807 +3.20(+4.63%)
Oct 09, 2008 69.98 76.80 68.26 69.03 7,079 -7.28(-9.54%)
Oct 08, 2008 67.26 76.72 67.26 76.32 3,187 +6.23(+8.89%)
Oct 07, 2008 70.72 74.66 69.63 70.09 3,006 -0.54(-0.77%)
Oct 06, 2008 78.82 78.82 68.29 70.63 9,708 -10.25(-12.67%)
Oct 03, 2008 83.90 86.11 79.90 80.88 6,762 -1.99(-2.41%)
Oct 02, 2008 79.93 84.00 79.93 82.87 2,248 +2.92(+3.65%)
Oct 01, 2008 82.31 83.40 79.95 79.95 515 +0.03(+0.04%)
Sep 30, 2008 80.57 82.71 74.35 79.92 16,418 -0.75(-0.93%)
Sep 29, 2008 80.69 84.89 80.68 80.68 2,827 -2.59(-3.11%)
Sep 26, 2008 80.14 86.80 79.12 83.27 7,773 +0.74(+0.89%)
Sep 25, 2008 83.00 83.00 79.94 82.53 1,031 -0.61(-0.73%)
Sep 24, 2008 84.53 85.76 81.98 83.14 2,169 +1.16(+1.41%)
Sep 23, 2008 79.79 84.15 79.79 81.98 1,918 -1.80(-2.15%)
Sep 22, 2008 80.30 84.12 77.43 83.78 5,414 -4.13(-4.70%)
Sep 19, 2008 83.00 87.91 77.57 87.91 28,480 +9.95(+12.77%)
Sep 18, 2008 85.14 89.21 71.27 77.96 65,491 -5.59(-6.69%)
Sep 17, 2008 88.14 88.14 80.58 83.55 8,394 -5.26(-5.92%)
Sep 16, 2008 86.12 89.98 85.63 88.81 4,305 +2.63(+3.05%)
Sep 15, 2008 87.04 89.13 86.01 86.18 1,855 -3.54(-3.94%)
Sep 12, 2008 88.10 89.97 86.96 89.71 4,165 -0.25(-0.28%)
Sep 11, 2008 88.43 90.75 86.53 89.97 8,502 +0.90(+1.01%)
Sep 10, 2008 85.01 89.11 85.01 89.07 5,153 +6.13(+7.39%)
Sep 09, 2008 87.65 87.71 82.94 82.94 9,699 -4.33(-4.96%)
Sep 08, 2008 89.20 89.20 86.44 87.27 8,702 +1.65(+1.93%)
Sep 05, 2008 86.01 87.65 83.79 85.62 3,502 -1.73(-1.98%)
Sep 04, 2008 89.20 89.20 86.74 87.35 4,225 -1.44(-1.62%)
Sep 03, 2008 88.43 89.20 88.43 88.79 3,120 +0.15(+0.17%)
Sep 02, 2008 88.64 90.53 87.04 88.64 8,126 -0.78(-0.88%)
Aug 29, 2008 90.40 90.40 87.65 89.43 5,553 -1.18(-1.30%)
Aug 28, 2008 87.27 90.71 83.22 90.61 10,299 +2.95(+3.36%)
Aug 27, 2008 85.18 87.66 85.18 87.66 5,231 +1.55(+1.80%)
Aug 26, 2008 83.07 86.11 83.07 86.11 2,829 +3.10(+3.73%)
Aug 25, 2008 83.65 85.05 83.01 83.01 1,513 -3.87(-4.46%)
Aug 22, 2008 84.17 86.88 83.86 86.88 928 +2.48(+2.94%)
Aug 21, 2008 84.80 86.86 83.54 84.40 3,273 -1.93(-2.24%)
Aug 20, 2008 87.65 87.66 84.61 86.33 1,085 -0.93(-1.07%)
Aug 19, 2008 86.84 87.26 84.07 87.26 1,628 +2.09(+2.45%)
Aug 18, 2008 87.27 87.27 83.80 85.18 4,150 -1.99(-2.29%)
Aug 15, 2008 88.43 89.20 86.43 87.17 18,163 -0.70(-0.79%)
Aug 14, 2008 83.14 88.05 83.14 87.87 23,343 +2.36(+2.76%)
Aug 13, 2008 89.05 89.05 84.46 85.51 2,365 -3.70(-4.15%)
Aug 12, 2008 88.12 89.21 87.22 89.21 4,047 -0.27(-0.30%)
Aug 11, 2008 88.83 91.54 85.10 89.48 4,884 +1.05(+1.18%)
Aug 08, 2008 82.17 89.98 82.17 88.43 5,679 +4.95(+5.93%)
Aug 07, 2008 81.18 85.37 80.19 83.48 3,793 +0.09(+0.11%)
Aug 06, 2008 82.00 84.94 82.00 83.39 3,819 -2.02(-2.36%)
Aug 05, 2008 84.80 85.52 82.85 85.41 6,190 +0.61(+0.71%)
Aug 04, 2008 83.98 85.28 81.89 84.80 6,584 -1.30(-1.51%)
Aug 01, 2008 83.91 86.11 83.91 86.11 688 +0.45(+0.53%)
Jul 31, 2008 86.04 86.80 84.62 85.66 2,053 -0.39(-0.45%)
Jul 30, 2008 86.54 86.54 83.04 86.04 4,281 -0.50(-0.57%)
Jul 29, 2008 86.54 87.21 81.89 86.54 3,560 +3.41(+4.10%)
Jul 28, 2008 81.49 83.48 76.96 83.14 5,254 -2.17(-2.55%)
Jul 25, 2008 80.95 85.31 77.69 85.31 3,543 +4.64(+5.75%)
Jul 24, 2008 78.47 80.67 76.06 80.67 4,337 +2.61(+3.34%)
Jul 23, 2008 77.05 78.74 77.05 78.06 1,735 -2.99(-3.69%)
Jul 22, 2008 74.38 81.06 74.38 81.06 6,253 +3.33(+4.28%)
Jul 21, 2008 76.84 78.95 76.84 77.73 1,572 +0.47(+0.61%)
Jul 18, 2008 74.42 80.68 74.42 77.26 9,522 +0.85(+1.11%)
Jul 17, 2008 77.81 78.95 74.68 76.41 8,290 -0.72(-0.93%)
Jul 16, 2008 67.49 77.44 67.19 77.13 13,221 +10.44(+15.65%)
Jul 15, 2008 65.93 69.20 65.18 66.69 4,217 -0.22(-0.34%)
Jul 14, 2008 65.17 67.78 65.17 66.91 3,557 +0.98(+1.48%)
Jul 11, 2008 65.94 68.13 65.59 65.94 6,418 -0.41(-0.62%)
Jul 10, 2008 66.75 69.33 65.24 66.35 11,176 +0.80(+1.22%)
Jul 09, 2008 67.30 67.49 64.89 65.55 4,397 -1.71(-2.55%)
Jul 08, 2008 64.77 68.34 64.12 67.26 14,796 +2.49(+3.84%)
Jul 07, 2008 68.58 73.09 62.22 64.77 18,070 -2.86(-4.23%)
Jul 04, 2008 67.12 68.26 66.71 67.64 2,788 +0.00(+0.00%)
Jul 03, 2008 67.12 68.26 66.71 67.64 2,788 +0.53(+0.79%)
Jul 02, 2008 66.68 69.59 66.68 67.11 6,546 -2.53(-3.63%)
Jul 01, 2008 73.69 74.04 68.27 69.64 12,089 -4.69(-6.31%)
Jun 30, 2008 74.28 76.77 72.62 74.33 4,070 +1.50(+2.07%)
Jun 27, 2008 74.37 77.90 72.46 72.83 177,184 -2.43(-3.23%)
Jun 26, 2008 80.19 80.19 74.22 75.25 3,889 -1.16(-1.51%)
Jun 25, 2008 76.96 76.96 76.39 76.41 4,340 -0.54(-0.71%)
Jun 24, 2008 77.57 77.92 74.66 76.95 6,350 -0.23(-0.30%)
Jun 23, 2008 79.37 79.37 77.19 77.19 2,145 -1.16(-1.49%)
Jun 20, 2008 77.57 78.85 77.57 78.35 4,983 +0.39(+0.50%)
Jun 19, 2008 76.80 77.96 76.80 77.96 368 +1.68(+2.20%)
Jun 18, 2008 80.21 80.68 75.52 76.29 6,436 -4.42(-5.48%)
Jun 17, 2008 80.83 83.80 80.68 80.71 1,546 -2.63(-3.15%)
Jun 16, 2008 82.86 85.91 80.93 83.33 1,933 -0.05(-0.06%)
Jun 13, 2008 84.98 84.98 80.68 83.38 6,152 -1.19(-1.40%)
Jun 12, 2008 84.55 87.07 84.55 84.57 1,611 -0.76(-0.89%)
Jun 11, 2008 87.11 87.11 83.83 85.33 1,160 +0.02(+0.03%)
Jun 10, 2008 85.31 85.31 81.62 85.31 541 +1.13(+1.35%)
Jun 09, 2008 85.33 85.33 84.17 84.17 1,933 +0.54(+0.65%)
Jun 06, 2008 86.11 86.11 83.63 83.63 386 -2.86(-3.31%)
Jun 05, 2008 83.00 86.49 82.93 86.49 3,217 +4.58(+5.60%)
Jun 04, 2008 81.76 83.73 81.76 81.91 4,217 -0.12(-0.15%)
Jun 03, 2008 82.27 84.01 81.86 82.03 1,031 -0.33(-0.41%)
Jun 02, 2008 82.87 82.97 82.37 82.37 1,160 -1.80(-2.13%)
May 30, 2008 83.01 84.16 82.62 84.16 1,933 +1.46(+1.77%)
May 29, 2008 82.62 85.20 82.62 82.70 1,205 -0.99(-1.18%)
May 28, 2008 83.69 85.33 83.36 83.69 1,272 -1.36(-1.60%)
May 27, 2008 83.30 85.72 82.93 85.04 794 -0.28(-0.33%)
May 26, 2008 86.11 86.11 83.79 85.32 1,160 +0.00(+0.00%)
May 23, 2008 86.11 86.11 83.79 85.32 1,160 +2.13(+2.55%)
May 22, 2008 85.34 86.69 82.35 83.20 4,769 -2.91(-3.38%)
May 21, 2008 87.09 87.09 86.11 86.11 1,402 +0.77(+0.90%)
May 20, 2008 86.88 86.88 85.34 85.34 1,031 -2.30(-2.62%)
May 19, 2008 89.20 89.20 87.63 87.63 747 +0.19(+0.22%)
May 16, 2008 89.21 89.98 83.41 87.44 6,644 -2.15(-2.40%)
May 15, 2008 88.04 89.60 88.04 89.60 902 +0.88(+0.99%)
May 14, 2008 88.43 89.60 88.43 88.72 2,836 -0.02(-0.03%)
May 13, 2008 84.71 89.61 84.71 88.74 3,351 +3.79(+4.47%)
May 12, 2008 84.43 85.74 84.43 84.95 6,163 -1.20(-1.40%)
May 09, 2008 86.88 86.88 86.11 86.15 1,804 -2.94(-3.30%)
May 08, 2008 84.67 89.21 84.67 89.09 1,811 +3.79(+4.45%)
May 07, 2008 85.39 85.39 85.30 85.30 257 -0.93(-1.08%)
May 06, 2008 85.33 86.88 83.01 86.23 2,320 +3.18(+3.83%)
May 05, 2008 84.75 84.75 83.05 83.05 4,457 -1.19(-1.42%)
May 02, 2008 84.24 84.24 84.24 84.24 128 -1.51(-1.76%)
May 01, 2008 85.76 85.76 85.76 85.76 128 -1.05(-1.21%)
Apr 30, 2008 86.88 86.88 85.35 86.80 1,388 -0.05(-0.06%)
Apr 29, 2008 86.11 90.57 86.11 86.86 11,367 -0.02(-0.03%)
Apr 28, 2008 88.24 89.20 84.39 86.88 10,427 +1.54(+1.81%)
Apr 25, 2008 86.30 88.24 85.34 85.34 2,320 -0.77(-0.89%)
Apr 24, 2008 85.33 86.11 85.33 86.11 1,804 +0.85(+1.00%)
Apr 23, 2008 85.14 85.25 82.00 85.25 5,478 +2.25(+2.71%)
Apr 22, 2008 83.78 84.55 83.00 83.00 1,192 -1.45(-1.72%)
Apr 21, 2008 85.21 85.21 84.36 84.46 1,358 -0.87(-1.02%)
Apr 18, 2008 83.78 86.11 83.23 85.33 2,111 +3.37(+4.12%)
Apr 17, 2008 80.68 86.09 80.37 81.96 6,316 +3.22(+4.09%)
Apr 16, 2008 79.44 79.71 78.53 78.74 2,405 +0.38(+0.49%)
Apr 15, 2008 77.98 79.01 77.98 78.36 1,402 -0.32(-0.41%)
Apr 14, 2008 79.71 79.71 78.35 78.68 812 -1.22(-1.53%)
Apr 11, 2008 78.35 81.45 78.35 79.90 3,013 -0.25(-0.31%)
Apr 10, 2008 77.37 83.77 77.37 80.15 13,896 +2.58(+3.32%)
Apr 09, 2008 78.08 78.08 77.57 77.57 257 -0.49(-0.63%)
Apr 08, 2008 77.57 78.36 77.26 78.06 1,971 +0.49(+0.63%)
Apr 07, 2008 77.57 77.57 77.57 77.57 0 +0.00(+0.00%)
Apr 04, 2008 77.57 77.57 77.57 77.57 0 +0.00(+0.00%)
Apr 03, 2008 77.57 77.57 77.57 77.57 515 -1.55(-1.96%)
Apr 02, 2008 79.12 79.12 79.12 79.12 2,277 +0.00(+0.00%)
Apr 01, 2008 77.57 79.28 77.57 79.12 688 +1.56(+2.01%)
Mar 31, 2008 77.57 77.57 77.57 77.57 0 +0.00(+0.00%)
Mar 28, 2008 77.19 77.81 76.99 77.57 2,841 +0.95(+1.25%)
Mar 27, 2008 78.79 79.12 75.83 76.61 13,418 -3.21(-4.02%)
Mar 26, 2008 78.35 79.82 78.35 79.82 2,634 +1.47(+1.88%)
Mar 25, 2008 77.57 79.89 76.99 78.35 2,771 +0.78(+1.01%)
Mar 24, 2008 78.35 78.35 77.57 77.57 1,682 -0.78(-1.00%)
Mar 21, 2008 75.96 78.35 75.19 78.35 2,910 +0.00(+0.00%)
Mar 20, 2008 75.96 78.35 75.19 78.35 2,910 +0.78(+1.00%)
Mar 19, 2008 77.38 79.09 77.38 77.57 1,289 +0.00(+0.00%)
Mar 18, 2008 75.25 79.88 75.25 77.57 1,838 +2.92(+3.92%)
Mar 17, 2008 77.57 77.57 74.29 74.65 1,295 -4.48(-5.66%)
Mar 14, 2008 78.36 79.90 78.35 79.12 5,305 +1.55(+2.00%)
Mar 13, 2008 77.23 80.67 76.61 77.57 2,396 -2.33(-2.91%)
Mar 12, 2008 79.12 81.04 79.12 79.90 1,069 +1.17(+1.49%)
Mar 11, 2008 77.53 79.12 77.53 78.73 1,185 +2.30(+3.00%)
Mar 10, 2008 77.22 77.57 76.43 76.43 3,872 -1.13(-1.46%)
Mar 07, 2008 77.57 77.57 77.57 77.57 451 -0.17(-0.22%)
Mar 06, 2008 80.80 80.80 77.74 77.74 790 -2.81(-3.49%)
Mar 05, 2008 79.12 80.54 77.57 80.54 773 +1.42(+1.79%)
Mar 04, 2008 77.67 79.12 74.86 79.12 14,636 +0.79(+1.01%)
Mar 03, 2008 77.96 79.12 77.57 78.33 1,962 -0.79(-1.00%)
Feb 29, 2008 82.08 82.08 77.96 79.12 2,770 -0.94(-1.18%)
Feb 28, 2008 79.88 82.97 79.13 80.07 2,315 +1.81(+2.32%)
Feb 27, 2008 78.35 78.35 76.18 78.26 6,528 +0.72(+0.93%)
Feb 26, 2008 83.78 83.79 76.11 77.53 23,033 -6.24(-7.45%)
Feb 25, 2008 98.13 98.13 81.46 83.78 52,212 -16.77(-16.68%)
Feb 22, 2008 100.40 100.84 98.97 100.55 4,751 +3.48(+3.58%)
Feb 21, 2008 97.08 97.08 97.08 97.08 130 -0.82(-0.84%)
Feb 20, 2008 97.90 97.90 97.90 97.90 257 -0.17(-0.17%)
Feb 19, 2008 97.79 98.07 97.79 98.07 257 -1.03(-1.04%)
Feb 18, 2008 101.04 101.04 98.93 99.10 902 +0.00(+0.00%)
Feb 15, 2008 101.04 101.04 98.93 99.10 902 -1.20(-1.20%)
Feb 14, 2008 100.07 101.40 99.45 100.30 1,289 +2.91(+2.99%)
Feb 13, 2008 99.91 101.62 95.97 97.39 6,383 -1.10(-1.12%)
Feb 12, 2008 99.58 100.43 98.31 98.50 1,789 -0.80(-0.80%)
Feb 11, 2008 99.29 99.29 99.29 99.29 438 +2.30(+2.38%)
Feb 08, 2008 95.22 98.85 95.22 96.99 2,490 -0.21(-0.22%)
Feb 07, 2008 95.80 97.91 95.03 97.20 2,011 +2.46(+2.60%)
Feb 06, 2008 94.74 94.74 94.74 94.74 128 -2.61(-2.69%)
Feb 05, 2008 97.16 97.35 95.12 97.35 2,071 +0.01(+0.01%)
Feb 04, 2008 97.35 97.35 97.35 97.35 773 +0.00(+0.00%)
Feb 01, 2008 96.19 97.35 93.14 97.35 386 +2.26(+2.37%)
Jan 31, 2008 94.25 97.55 94.10 95.09 1,418 -2.65(-2.71%)
Jan 30, 2008 94.64 97.74 94.64 97.74 3,158 -0.25(-0.25%)
Jan 29, 2008 95.73 98.13 95.69 97.99 926 -0.14(-0.14%)
Jan 28, 2008 96.26 98.13 96.26 98.13 515 +0.00(+0.00%)
Jan 25, 2008 97.80 99.35 97.08 98.13 2,333 +1.14(+1.17%)
Jan 24, 2008 93.10 96.99 93.10 96.99 2,734 +3.90(+4.19%)
Jan 23, 2008 93.12 94.25 92.31 93.09 5,523 -2.88(-3.00%)
Jan 22, 2008 95.52 98.53 93.13 95.97 2,094 -3.49(-3.51%)
Jan 21, 2008 100.84 101.17 99.45 99.46 1,418 +0.00(+0.00%)
Jan 18, 2008 100.84 101.17 99.45 99.46 1,418 -2.36(-2.32%)
Jan 17, 2008 103.81 103.81 99.29 101.81 13,664 -0.58(-0.57%)
Jan 16, 2008 100.71 102.40 100.71 102.40 902 -0.19(-0.19%)
Jan 15, 2008 103.79 103.86 101.67 102.59 1,376 +0.19(+0.18%)
Jan 14, 2008 102.38 103.75 100.46 102.40 1,766 +2.13(+2.13%)
Jan 11, 2008 98.60 101.62 98.60 100.27 7,581 -0.14(-0.14%)
Jan 10, 2008 98.36 100.63 96.77 100.41 5,811 +2.40(+2.45%)
Jan 09, 2008 97.93 98.01 95.80 98.01 3,533 -0.12(-0.12%)
Jan 08, 2008 97.35 98.13 95.57 98.13 6,637 +3.23(+3.40%)
Jan 07, 2008 97.66 97.66 94.83 94.90 2,998 -2.45(-2.51%)
Jan 04, 2008 97.00 97.74 97.00 97.35 1,772 +2.28(+2.40%)
Jan 03, 2008 97.73 97.73 95.06 95.06 843 -1.75(-1.81%)
Jan 02, 2008 97.35 97.35 94.52 96.82 2,906 -0.15(-0.15%)
Jan 01, 2008 96.87 99.45 94.65 96.97 3,855 +0.00(+0.00%)
Dec 31, 2007 96.87 99.45 94.65 96.97 3,855 +0.24(+0.25%)
Dec 28, 2007 93.88 96.73 93.88 96.73 1,313 +0.25(+0.26%)
Dec 27, 2007 94.29 96.48 94.29 96.48 1,147 +1.06(+1.11%)
Dec 26, 2007 95.80 95.80 95.42 95.42 515 -0.04(-0.04%)
Dec 24, 2007 96.92 96.92 95.45 95.45 1,701 +0.42(+0.44%)
Dec 21, 2007 93.81 96.19 91.81 95.03 8,725 +3.09(+3.36%)
Dec 20, 2007 87.42 93.79 87.42 91.95 7,799 +5.50(+6.36%)
Dec 19, 2007 84.75 86.45 84.75 86.45 1,937 +1.89(+2.24%)
Dec 18, 2007 83.39 85.90 83.35 84.55 6,374 +1.05(+1.25%)
Dec 17, 2007 83.32 85.33 83.32 83.51 1,228 -1.05(-1.24%)
Dec 14, 2007 83.90 85.33 83.35 84.55 2,464 -0.67(-0.78%)
Dec 13, 2007 88.98 88.98 85.07 85.22 3,867 -3.99(-4.47%)
Dec 12, 2007 90.76 90.76 89.21 89.21 257 -1.55(-1.71%)
Dec 11, 2007 90.64 90.76 90.64 90.76 1,117 +1.14(+1.27%)
Dec 10, 2007 89.07 90.07 88.87 89.62 934 -0.36(-0.40%)
Dec 07, 2007 90.06 90.76 89.45 89.98 2,152 -0.78(-0.85%)
Dec 06, 2007 92.94 92.94 90.55 90.76 5,672 -0.88(-0.96%)
Dec 05, 2007 91.34 92.31 89.81 91.64 3,238 +0.29(+0.31%)
Dec 04, 2007 92.91 93.08 90.85 91.36 1,289 -1.35(-1.46%)
Dec 03, 2007 91.07 92.87 91.07 92.71 5,204 +0.57(+0.62%)
Nov 30, 2007 91.81 92.30 91.78 92.13 515 +0.40(+0.44%)
Nov 29, 2007 90.80 91.97 90.78 91.73 4,054 +1.13(+1.24%)
Nov 28, 2007 93.00 93.00 90.61 90.61 1,675 -2.39(-2.57%)
Nov 27, 2007 92.31 92.99 91.69 92.99 2,057 +0.16(+0.18%)
Nov 26, 2007 94.06 94.06 91.55 92.83 3,480 -1.09(-1.16%)
Nov 23, 2007 94.52 94.52 93.17 93.92 773 +0.84(+0.90%)
Nov 21, 2007 94.48 94.48 90.84 93.08 595 +0.17(+0.18%)
Nov 20, 2007 93.16 94.48 92.91 92.91 1,546 -0.18(-0.19%)
Nov 19, 2007 92.56 93.09 90.23 93.09 2,062 +0.53(+0.57%)
Nov 16, 2007 96.38 96.66 90.85 92.56 2,964 -2.72(-2.85%)
Nov 15, 2007 96.38 96.38 95.28 95.28 3,652 -0.92(-0.95%)
Nov 14, 2007 96.85 96.85 94.44 96.19 1,803 +0.52(+0.54%)
Nov 13, 2007 94.25 97.00 94.25 95.67 3,093 +2.97(+3.21%)
Nov 12, 2007 91.59 94.01 90.95 92.70 2,789 -0.39(-0.42%)
Nov 09, 2007 93.12 93.12 93.09 93.09 1,675 +0.59(+0.64%)
Nov 08, 2007 95.03 95.22 90.93 92.50 4,202 -2.42(-2.55%)
Nov 07, 2007 97.71 97.71 94.92 94.92 1,856 -2.82(-2.89%)
Nov 06, 2007 97.72 97.74 97.72 97.74 644 +0.00(+0.00%)
Nov 05, 2007 97.68 98.41 97.24 97.74 9,723 +0.40(+0.41%)
Nov 02, 2007 96.21 97.35 96.21 97.35 1,289 -0.38(-0.39%)
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.