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

Atrion Corp (NQ: ATRI )

395.96 +10.26 (+2.66%)
Streaming Delayed Price Updated: 11:39 AM EDT, Apr 19, 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 28, 2013 195.12 195.96 191.91 195.19 10,355 -0.93(-0.47%)
Jun 27, 2013 195.98 196.77 195.93 196.11 0 +0.59(+0.30%)
Jun 26, 2013 194.82 197.14 194.82 195.52 0 +0.13(+0.07%)
Jun 25, 2013 195.85 195.85 194.55 195.39 0 -0.27(-0.14%)
Jun 24, 2013 196.17 196.75 194.60 195.66 0 -1.77(-0.90%)
Jun 21, 2013 196.33 198.10 196.33 197.43 8,064 +2.39(+1.23%)
Jun 20, 2013 196.38 196.38 194.51 195.03 0 -2.25(-1.14%)
Jun 19, 2013 195.75 198.25 195.75 197.28 0 -0.80(-0.41%)
Jun 18, 2013 196.34 198.09 196.29 198.09 0 +1.87(+0.96%)
Jun 17, 2013 193.63 196.21 193.63 196.21 0 +3.43(+1.78%)
Jun 14, 2013 194.65 194.66 192.78 192.78 0 -3.28(-1.67%)
Jun 13, 2013 194.09 196.06 193.65 196.06 2,009 +2.76(+1.43%)
Jun 12, 2013 194.55 194.55 193.30 193.30 1,174 -0.10(-0.05%)
Jun 11, 2013 193.40 193.40 193.40 193.40 224 -1.87(-0.96%)
Jun 10, 2013 194.79 195.27 194.16 195.27 0 -0.25(-0.13%)
Jun 07, 2013 195.02 195.83 195.00 195.52 0 +0.76(+0.39%)
Jun 06, 2013 194.74 195.62 193.58 194.76 0 -0.80(-0.41%)
Jun 05, 2013 196.28 197.49 195.30 195.56 0 -1.65(-0.83%)
Jun 04, 2013 198.06 198.27 194.36 197.21 0 +1.11(+0.57%)
Jun 03, 2013 195.83 196.72 194.94 196.10 7,539 -0.16(-0.08%)
May 31, 2013 194.77 196.26 194.16 196.26 1,399 -0.39(-0.20%)
May 30, 2013 195.29 196.65 195.29 196.65 0 +2.49(+1.28%)
May 29, 2013 193.00 194.16 192.27 194.16 3,869 -1.55(-0.79%)
May 28, 2013 191.57 195.71 191.57 195.71 2,495 +5.11(+2.68%)
May 24, 2013 187.60 190.93 187.60 190.60 0 +2.40(+1.28%)
May 23, 2013 186.93 188.72 186.93 188.19 0 +0.33(+0.18%)
May 22, 2013 186.94 189.60 186.94 187.86 0 +0.02(+0.01%)
May 21, 2013 186.92 189.38 186.92 187.84 0 +1.27(+0.68%)
May 20, 2013 186.92 186.92 186.57 186.57 0 +0.28(+0.15%)
May 17, 2013 186.26 186.91 186.05 186.30 0 +0.30(+0.16%)
May 16, 2013 185.15 186.04 184.83 185.99 1,931 +0.58(+0.31%)
May 15, 2013 184.21 185.41 184.21 185.41 0 +0.60(+0.33%)
May 13, 2013 186.04 186.04 184.73 184.81 0 -0.87(-0.47%)
May 10, 2013 179.81 185.72 178.03 185.68 0 +7.57(+4.25%)
May 09, 2013 177.58 178.96 177.23 178.12 0 +0.09(+0.05%)
May 08, 2013 176.08 178.03 176.06 178.03 0 +0.93(+0.52%)
May 07, 2013 174.67 177.10 174.67 177.10 0 +3.53(+2.03%)
May 03, 2013 173.58 173.58 173.58 173.58 674 +5.52(+3.28%)
May 02, 2013 170.73 170.73 167.34 168.06 0 -0.98(-0.58%)
May 01, 2013 174.77 176.07 169.04 169.04 0 -9.34(-5.23%)
Apr 30, 2013 177.80 178.37 175.70 178.37 0 +1.15(+0.65%)
Apr 29, 2013 174.60 178.23 174.58 177.23 1,041 +2.29(+1.31%)
Apr 26, 2013 175.94 175.94 172.70 174.94 2,793 -1.22(-0.69%)
Apr 25, 2013 175.79 176.16 175.79 176.16 639 +0.85(+0.49%)
Apr 24, 2013 177.40 177.40 175.10 175.30 0 -1.63(-0.92%)
Apr 23, 2013 175.29 176.93 173.89 176.93 826 +2.50(+1.43%)
Apr 22, 2013 173.85 174.43 173.48 174.43 1,099 -2.35(-1.33%)
Apr 19, 2013 175.50 176.96 175.50 176.78 1,153 +1.33(+0.76%)
Apr 18, 2013 178.39 178.39 175.37 175.46 1,775 +0.36(+0.20%)
Apr 17, 2013 173.47 176.87 173.47 175.10 2,065 +0.49(+0.28%)
Apr 16, 2013 172.69 174.61 172.69 174.61 1,358 +5.13(+3.03%)
Apr 15, 2013 168.30 170.33 168.24 169.48 3,474 +0.19(+0.11%)
Apr 12, 2013 166.90 169.29 166.01 169.29 1,380 +2.03(+1.21%)
Apr 11, 2013 167.47 168.01 167.24 167.26 2,022 -1.28(-0.76%)
Apr 10, 2013 167.18 168.55 167.18 168.55 580 +1.79(+1.07%)
Apr 09, 2013 166.81 168.38 166.76 166.76 1,452 -0.80(-0.48%)
Apr 08, 2013 166.63 167.78 166.55 167.56 1,635 +1.66(+1.00%)
Apr 05, 2013 165.93 167.08 165.89 165.89 3,846 -2.03(-1.21%)
Apr 04, 2013 168.77 168.77 167.07 167.92 4,124 -0.11(-0.06%)
Apr 03, 2013 169.51 171.15 168.03 168.03 3,833 -2.95(-1.73%)
Apr 02, 2013 171.66 173.53 170.99 170.99 824 +0.21(+0.13%)
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.