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

Atrion Corp (NQ: ATRI )

397.85 -19.35 (-4.64%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 8, 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 (%)
Jul 31, 2014 259.26 262.03 253.04 253.04 5,737 -8.65(-3.30%)
Jul 30, 2014 260.97 268.70 260.18 261.69 3,844 +3.77(+1.46%)
Jul 29, 2014 256.64 259.30 256.64 257.92 3,694 +2.62(+1.03%)
Jul 28, 2014 255.75 254.94 250.35 255.30 2,571 +0.36(+0.14%)
Jul 25, 2014 259.17 259.35 254.94 254.94 3,320 -11.28(-4.24%)
Jul 24, 2014 268.89 270.08 266.22 266.22 1,301 -4.16(-1.54%)
Jul 23, 2014 271.06 271.06 270.24 270.38 1,432 +0.23(+0.08%)
Jul 22, 2014 268.69 273.74 268.69 270.15 2,187 -0.04(-0.01%)
Jul 21, 2014 268.50 271.74 268.36 270.19 2,781 -0.87(-0.32%)
Jul 18, 2014 264.15 272.90 264.15 271.06 5,815 +5.87(+2.21%)
Jul 17, 2014 271.18 271.18 264.90 265.18 4,783 -11.59(-4.19%)
Jul 16, 2014 282.25 292.63 275.56 276.77 4,940 -3.95(-1.41%)
Jul 15, 2014 282.76 284.56 279.67 280.73 3,106 -1.13(-0.40%)
Jul 14, 2014 283.57 284.29 280.96 281.86 3,509 +0.77(+0.27%)
Jul 11, 2014 284.88 286.36 281.10 281.10 1,730 -6.18(-2.15%)
Jul 10, 2014 287.26 288.05 285.46 287.27 2,892 -1.80(-0.62%)
Jul 09, 2014 286.36 296.46 286.36 289.07 1,724 +0.91(+0.32%)
Jul 08, 2014 289.07 295.43 287.26 288.16 5,365 -2.86(-0.98%)
Jul 07, 2014 292.49 296.56 290.87 291.02 3,080 -1.65(-0.56%)
Jul 03, 2014 291.77 292.67 292.67 292.67 1,443 +1.96(+0.68%)
Jul 02, 2014 293.49 293.49 289.06 290.70 2,850 -3.74(-1.27%)
Jul 01, 2014 295.14 295.37 293.39 294.44 4,143 +0.87(+0.30%)
Jun 30, 2014 297.12 303.70 293.41 293.57 14,669 -3.59(-1.21%)
Jun 27, 2014 291.06 298.75 290.24 297.16 15,165 +5.23(+1.79%)
Jun 26, 2014 288.45 292.63 288.16 291.93 5,936 +0.15(+0.05%)
Jun 25, 2014 291.53 293.12 291.14 291.77 2,142 +1.81(+0.62%)
Jun 24, 2014 287.25 290.40 283.66 289.96 6,344 +4.94(+1.73%)
Jun 23, 2014 285.86 288.58 285.02 285.02 5,225 -3.14(-1.09%)
Jun 20, 2014 285.89 290.26 279.21 288.16 7,319 +5.84(+2.07%)
Jun 19, 2014 283.78 287.20 282.32 282.32 1,543 -2.22(-0.78%)
Jun 18, 2014 285.97 285.97 279.85 284.54 2,858 +4.84(+1.73%)
Jun 17, 2014 279.39 284.18 276.46 279.69 4,948 -1.98(-0.70%)
Jun 16, 2014 277.63 286.88 277.63 281.67 3,096 -2.22(-0.78%)
Jun 13, 2014 281.86 286.37 280.96 283.90 1,876 +1.49(+0.53%)
Jun 12, 2014 285.46 285.73 280.96 282.41 3,132 -5.50(-1.91%)
Jun 11, 2014 287.59 289.78 287.14 287.91 2,292 -1.95(-0.67%)
Jun 10, 2014 289.39 291.18 288.49 289.86 2,687 +0.84(+0.29%)
Jun 06, 2014 281.04 289.09 279.77 289.03 4,829 +6.93(+2.46%)
Jun 05, 2014 278.60 282.20 278.60 282.10 2,386 +3.24(+1.16%)
Jun 04, 2014 280.85 280.85 276.36 278.86 5,241 -1.80(-0.64%)
Jun 03, 2014 281.75 281.75 277.22 280.66 2,163 -1.82(-0.65%)
Jun 02, 2014 285.79 285.79 278.60 282.48 3,595 -0.97(-0.34%)
May 30, 2014 283.10 286.69 282.25 283.45 3,766 +0.13(+0.05%)
May 29, 2014 286.46 291.97 283.31 283.32 8,502 -3.13(-1.09%)
May 28, 2014 284.89 286.46 284.89 286.45 2,193 +0.67(+0.23%)
May 27, 2014 284.89 285.78 283.55 285.78 3,305 +0.90(+0.32%)
May 23, 2014 285.31 284.88 284.88 284.88 2,781 +4.52(+1.61%)
May 22, 2014 286.20 287.59 279.95 280.36 3,792 -4.55(-1.60%)
May 21, 2014 281.33 284.91 279.50 284.91 9,563 +6.29(+2.26%)
May 20, 2014 283.19 285.75 278.62 278.62 16,240 -6.61(-2.32%)
May 19, 2014 278.60 285.79 278.60 285.23 4,260 +6.13(+2.20%)
May 16, 2014 278.63 279.95 275.91 279.11 14,961 +2.23(+0.81%)
May 15, 2014 280.58 281.84 274.11 276.88 7,169 -1.35(-0.48%)
May 14, 2014 284.67 287.14 278.22 278.22 6,541 -4.30(-1.52%)
May 13, 2014 279.49 284.93 279.48 282.52 7,447 +3.12(+1.12%)
May 12, 2014 274.11 282.20 272.31 279.40 5,577 +9.45(+3.50%)
May 09, 2014 264.56 269.96 262.43 269.96 6,651 +3.68(+1.38%)
May 08, 2014 266.92 271.41 265.12 266.28 5,885 -0.32(-0.12%)
May 07, 2014 264.22 266.60 258.31 266.60 8,387 +6.58(+2.53%)
May 06, 2014 256.10 262.73 255.68 260.02 8,947 +2.09(+0.81%)
May 05, 2014 254.95 269.47 254.66 257.93 5,403 +1.10(+0.43%)
May 02, 2014 260.63 260.63 256.15 256.83 2,703 -2.68(-1.03%)
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.