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

Atrion Corp (NQ: ATRI )

414.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 164.40 165.53 163.84 164.70 7,218 +0.61(+0.37%)
Jun 29, 2011 165.29 166.44 163.37 164.10 8,733 -2.21(-1.33%)
Jun 28, 2011 162.56 167.00 161.96 166.30 11,465 +3.64(+2.24%)
Jun 27, 2011 158.93 163.35 158.04 162.66 21,017 +4.63(+2.93%)
Jun 24, 2011 155.85 158.47 155.85 158.03 14,250 +1.97(+1.26%)
Jun 23, 2011 154.88 156.06 153.07 156.06 11,477 +0.16(+0.10%)
Jun 22, 2011 157.53 158.73 155.90 155.90 12,547 -2.84(-1.79%)
Jun 21, 2011 156.43 158.74 155.59 158.74 9,760 +2.86(+1.84%)
Jun 20, 2011 154.54 155.88 151.41 155.88 13,821 +2.31(+1.50%)
Jun 17, 2011 153.21 153.57 150.64 153.57 11,565 +0.82(+0.53%)
Jun 16, 2011 150.10 152.75 150.10 152.75 2,413 +2.76(+1.84%)
Jun 15, 2011 147.23 150.42 145.67 150.00 14,603 +1.93(+1.30%)
Jun 14, 2011 148.07 148.07 147.38 148.07 1,965 +3.08(+2.13%)
Jun 13, 2011 145.08 147.65 144.99 144.99 2,439 +0.32(+0.22%)
Jun 10, 2011 144.63 145.37 144.63 144.66 1,183 -0.71(-0.49%)
Jun 09, 2011 144.18 146.84 144.06 145.37 2,944 +1.45(+1.01%)
Jun 08, 2011 145.57 145.57 143.14 143.91 14,475 -2.41(-1.65%)
Jun 07, 2011 143.56 146.46 142.61 146.32 10,272 +2.53(+1.76%)
Jun 06, 2011 144.54 145.20 143.71 143.79 3,989 -1.66(-1.14%)
Jun 03, 2011 152.74 152.74 145.42 145.45 11,547 +0.82(+0.57%)
May 24, 2011 145.18 146.35 144.54 144.63 16,327 -1.01(-0.69%)
May 23, 2011 143.79 146.58 143.79 145.63 1,926 +0.29(+0.20%)
May 20, 2011 145.59 147.03 144.54 145.34 17,060 -1.05(-0.72%)
May 19, 2011 146.98 146.98 146.36 146.39 1,161 -0.30(-0.20%)
May 18, 2011 144.06 146.69 143.91 146.69 9,025 +3.41(+2.38%)
May 17, 2011 142.63 143.53 142.49 143.28 1,980 +0.41(+0.28%)
May 16, 2011 142.11 143.61 142.11 142.88 3,097 +0.34(+0.24%)
May 13, 2011 144.21 144.21 142.46 142.53 6,924 -1.28(-0.89%)
May 12, 2011 142.29 143.81 142.04 143.81 3,083 +1.15(+0.80%)
May 11, 2011 143.82 144.10 142.67 142.67 5,176 +0.16(+0.11%)
May 10, 2011 140.28 142.79 139.33 142.51 5,909 +3.84(+2.77%)
May 09, 2011 138.72 139.14 138.31 138.67 3,398 -0.23(-0.17%)
May 06, 2011 139.59 140.08 138.91 138.91 638 +0.18(+0.13%)
May 05, 2011 137.69 138.91 137.69 138.72 1,414 +0.21(+0.15%)
May 04, 2011 139.60 139.60 137.87 138.51 2,967 -1.35(-0.97%)
May 03, 2011 142.49 142.88 139.51 139.87 2,252 -3.55(-2.47%)
May 02, 2011 143.41 144.12 143.41 143.41 910 -0.42(-0.29%)
Apr 29, 2011 143.29 143.98 142.77 143.83 2,493 +0.67(+0.47%)
Apr 28, 2011 142.09 143.47 142.09 143.16 757 +1.75(+1.24%)
Apr 27, 2011 140.61 141.41 140.61 141.41 654 +1.59(+1.14%)
Apr 26, 2011 139.21 141.04 138.81 139.82 2,121 +1.10(+0.79%)
Apr 25, 2011 139.97 139.97 137.82 138.72 1,745 -0.87(-0.62%)
Apr 21, 2011 139.76 139.76 139.18 139.59 906 -0.47(-0.33%)
Apr 20, 2011 141.13 141.13 139.25 140.06 1,676 -0.13(-0.09%)
Apr 19, 2011 138.31 141.01 138.16 140.19 7,846 +2.08(+1.50%)
Apr 18, 2011 140.36 140.57 138.12 138.12 2,347 -3.42(-2.42%)
Apr 15, 2011 142.44 142.75 139.91 141.54 2,983 -1.19(-0.83%)
Apr 14, 2011 143.07 143.17 142.04 142.73 876 -1.34(-0.93%)
Apr 13, 2011 147.88 147.88 144.07 144.07 2,030 -4.59(-3.08%)
Apr 12, 2011 147.86 150.85 147.86 148.66 3,430 -1.69(-1.12%)
Apr 11, 2011 150.17 150.34 149.94 150.34 370 +1.51(+1.02%)
Apr 08, 2011 151.34 151.34 148.83 148.83 1,236 -3.00(-1.98%)
Apr 07, 2011 152.39 153.26 151.60 151.83 1,384 -0.14(-0.09%)
Apr 06, 2011 150.62 151.97 150.35 151.97 863 +2.05(+1.37%)
Apr 05, 2011 150.03 150.58 149.28 149.92 1,563 -0.07(-0.04%)
Apr 04, 2011 147.59 150.03 147.59 149.99 1,743 +2.12(+1.43%)
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.