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

Atrion Corp (NQ: ATRI )

395.01 -3.96 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2012 176.03 176.19 176.01 176.19 1,436 -0.04(-0.02%)
Mar 29, 2012 176.07 178.31 176.07 176.23 985 -0.34(-0.19%)
Mar 28, 2012 180.27 180.27 175.52 176.57 1,780 -2.43(-1.36%)
Mar 27, 2012 185.48 186.07 178.70 179.00 5,724 -7.91(-4.23%)
Mar 26, 2012 182.08 186.91 181.37 186.91 2,530 +5.54(+3.05%)
Mar 23, 2012 178.53 181.49 178.53 181.37 1,685 +3.49(+1.96%)
Mar 22, 2012 175.18 179.12 175.18 177.88 1,982 +2.29(+1.30%)
Mar 21, 2012 174.32 175.59 174.21 175.59 1,998 +2.29(+1.32%)
Mar 20, 2012 173.48 173.93 173.09 173.31 2,066 -0.49(-0.28%)
Mar 19, 2012 172.76 173.92 171.78 173.80 4,598 -0.03(-0.02%)
Mar 16, 2012 174.88 174.88 172.75 173.83 5,883 -0.50(-0.29%)
Mar 15, 2012 174.24 175.13 173.52 174.34 1,518 +0.07(+0.04%)
Mar 14, 2012 175.27 175.27 173.97 174.26 3,258 -1.38(-0.79%)
Mar 13, 2012 177.19 177.19 173.71 175.65 9,847 -0.26(-0.15%)
Mar 12, 2012 177.03 180.01 175.69 175.90 2,609 -0.53(-0.30%)
Mar 09, 2012 175.03 177.11 175.03 176.43 3,014 +0.58(+0.33%)
Mar 08, 2012 174.84 176.72 174.68 175.85 2,209 +1.09(+0.62%)
Mar 07, 2012 171.31 176.71 169.75 174.77 10,440 +5.21(+3.07%)
Mar 06, 2012 167.99 170.95 167.99 169.56 2,617 +1.14(+0.68%)
Mar 05, 2012 165.96 168.91 164.82 168.42 4,540 +2.01(+1.21%)
Mar 02, 2012 168.50 168.61 166.41 166.41 30,613 -1.67(-1.00%)
Mar 01, 2012 173.18 173.18 167.91 168.08 11,564 -4.18(-2.43%)
Feb 29, 2012 175.78 175.78 172.26 172.26 2,508 -3.94(-2.23%)
Feb 28, 2012 175.60 178.01 174.77 176.20 7,963 +1.28(+0.73%)
Feb 27, 2012 176.40 178.04 174.92 174.92 8,869 -1.10(-0.63%)
Feb 24, 2012 177.46 180.12 176.02 176.02 2,701 -1.09(-0.61%)
Feb 23, 2012 175.60 181.46 174.78 177.11 6,358 +1.72(+0.98%)
Feb 22, 2012 205.71 205.71 171.59 175.39 25,106 -32.39(-15.59%)
Feb 21, 2012 212.70 212.70 205.76 207.78 3,942 +1.25(+0.60%)
Feb 17, 2012 204.78 208.32 192.75 206.53 3,793 +2.71(+1.33%)
Feb 16, 2012 207.60 211.45 203.51 203.82 5,124 -4.10(-1.97%)
Feb 15, 2012 211.03 211.03 205.86 207.92 3,789 -2.65(-1.26%)
Feb 14, 2012 213.73 213.73 210.40 210.57 1,061 -4.69(-2.18%)
Feb 13, 2012 214.14 217.41 214.07 215.26 1,363 +0.98(+0.46%)
Feb 10, 2012 214.59 217.06 214.07 214.29 8,557 -1.41(-0.65%)
Feb 09, 2012 217.03 217.66 215.69 215.69 3,434 -3.05(-1.40%)
Feb 08, 2012 217.41 218.74 217.30 218.74 993 +1.99(+0.92%)
Feb 07, 2012 219.07 219.07 214.93 216.75 4,364 -1.41(-0.65%)
Feb 06, 2012 215.53 218.23 215.53 218.17 2,165 +1.58(+0.73%)
Feb 03, 2012 210.67 216.59 210.67 216.59 2,422 +7.67(+3.67%)
Feb 02, 2012 208.92 210.28 206.14 208.92 3,149 +0.08(+0.04%)
Feb 01, 2012 204.49 209.05 204.49 208.83 2,446 +4.47(+2.19%)
Jan 31, 2012 202.67 204.87 202.29 204.36 1,515 +1.07(+0.53%)
Jan 30, 2012 200.87 203.79 200.87 203.29 1,548 +0.55(+0.27%)
Jan 27, 2012 201.65 204.61 201.65 202.74 1,675 -0.43(-0.21%)
Jan 26, 2012 204.23 204.71 201.24 203.16 3,940 +0.51(+0.25%)
Jan 25, 2012 199.85 202.66 199.59 202.66 1,137 +2.13(+1.06%)
Jan 24, 2012 199.70 201.60 199.70 200.52 1,137 +0.12(+0.06%)
Jan 23, 2012 203.06 203.06 199.42 200.40 861 -0.50(-0.25%)
Jan 20, 2012 199.80 200.97 198.30 200.90 2,347 +1.49(+0.75%)
Jan 19, 2012 200.04 200.04 199.41 199.41 717 -1.27(-0.63%)
Jan 18, 2012 199.97 201.35 199.97 200.68 929 +0.72(+0.36%)
Jan 17, 2012 200.07 201.69 199.68 199.96 2,446 +0.89(+0.45%)
Jan 13, 2012 201.07 202.06 198.25 199.08 1,900 -4.24(-2.08%)
Jan 12, 2012 201.29 203.79 201.29 203.31 1,218 +1.15(+0.57%)
Jan 11, 2012 201.28 202.17 200.39 202.17 1,188 +0.10(+0.05%)
Jan 10, 2012 200.17 202.07 200.17 202.07 1,345 +3.06(+1.54%)
Jan 09, 2012 202.07 202.07 197.35 199.01 2,880 -0.84(-0.42%)
Jan 06, 2012 199.02 202.11 199.02 199.85 3,509 -1.21(-0.60%)
Jan 05, 2012 197.60 201.07 197.43 201.07 6,505 +1.63(+0.82%)
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.