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

Atrion Corp (NQ: ATRI )

445.35 +17.55 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2009 62.28 68.45 61.71 68.45 3,545 +7.63(+12.54%)
Mar 30, 2009 62.07 63.34 59.49 60.83 14,730 -6.98(-10.30%)
Mar 26, 2009 63.77 69.06 61.62 67.81 10,666 +1.64(+2.47%)
Mar 25, 2009 66.12 67.41 63.64 66.17 10,229 +1.20(+1.85%)
Mar 24, 2009 68.68 68.68 64.97 64.97 7,612 -5.03(-7.18%)
Mar 23, 2009 64.80 69.99 64.73 69.99 9,873 +6.82(+10.79%)
Mar 20, 2009 68.16 68.81 63.18 63.18 11,310 -4.43(-6.55%)
Mar 19, 2009 68.96 69.73 67.61 67.61 3,042 -1.25(-1.81%)
Mar 18, 2009 65.94 69.41 65.08 68.85 5,998 +2.92(+4.42%)
Mar 17, 2009 64.07 66.33 63.07 65.94 6,593 -0.45(-0.68%)
Mar 16, 2009 68.50 68.50 64.78 66.39 2,859 +2.53(+3.96%)
Mar 13, 2009 63.98 65.10 60.51 63.86 4,510 +3.37(+5.57%)
Mar 12, 2009 59.32 60.51 58.24 60.49 6,499 +2.32(+3.99%)
Mar 11, 2009 56.54 60.64 56.54 58.17 22,038 -0.66(-1.12%)
Mar 10, 2009 52.27 58.88 51.27 58.83 23,941 +8.41(+16.68%)
Mar 09, 2009 49.30 52.00 49.30 50.42 10,658 -0.27(-0.54%)
Mar 06, 2009 51.09 51.97 49.65 50.69 8,609 -0.78(-1.52%)
Mar 05, 2009 54.24 54.24 51.21 51.48 3,856 -2.83(-5.21%)
Mar 04, 2009 52.23 56.32 52.23 54.31 6,402 -1.90(-3.38%)
Mar 02, 2009 58.18 58.18 56.21 56.21 2,716 -2.09(-3.59%)
Feb 27, 2009 60.65 60.65 58.30 58.30 6,818 -2.75(-4.50%)
Feb 26, 2009 61.68 63.16 61.05 61.05 6,644 -0.25(-0.41%)
Feb 25, 2009 63.09 63.09 60.59 61.30 3,824 -0.92(-1.48%)
Feb 24, 2009 60.55 63.22 60.31 62.22 27,091 +1.67(+2.75%)
Feb 23, 2009 59.85 62.45 59.85 60.55 3,419 -0.40(-0.66%)
Feb 20, 2009 60.59 63.61 60.35 60.96 3,203 +0.83(+1.38%)
Feb 19, 2009 60.82 60.90 60.13 60.13 1,268 -0.67(-1.11%)
Feb 18, 2009 60.70 62.16 60.70 60.80 3,033 -0.64(-1.05%)
Feb 17, 2009 62.66 62.97 61.45 61.45 2,941 -2.28(-3.58%)
Feb 13, 2009 64.35 64.35 63.12 63.73 3,200 +1.33(+2.13%)
Feb 12, 2009 62.10 64.39 62.10 62.40 2,565 -1.25(-1.96%)
Feb 11, 2009 62.90 64.77 62.90 63.65 5,728 -0.33(-0.51%)
Feb 10, 2009 65.39 67.49 63.97 63.97 6,876 -5.05(-7.32%)
Feb 09, 2009 69.62 69.62 66.71 69.02 6,319 -1.45(-2.06%)
Feb 06, 2009 67.71 70.48 65.49 70.48 2,957 +4.80(+7.31%)
Feb 05, 2009 62.86 65.74 62.83 65.67 1,929 +2.02(+3.18%)
Feb 04, 2009 66.78 67.47 63.56 63.65 10,450 -4.13(-6.09%)
Feb 03, 2009 65.94 68.18 64.85 67.78 9,119 +1.82(+2.76%)
Feb 02, 2009 63.58 65.95 63.03 65.95 10,912 +2.50(+3.94%)
Jan 30, 2009 63.49 64.77 63.45 63.45 3,837 +1.00(+1.60%)
Jan 29, 2009 64.39 64.39 61.46 62.45 4,259 -3.38(-5.14%)
Jan 28, 2009 63.74 66.36 63.74 65.84 5,597 +1.71(+2.66%)
Jan 27, 2009 61.67 64.15 60.24 64.13 12,380 +2.87(+4.69%)
Jan 26, 2009 65.12 65.70 60.17 61.26 17,497 -0.02(-0.03%)
Jan 23, 2009 64.39 64.39 60.32 61.28 9,694 -3.20(-4.97%)
Jan 22, 2009 66.43 68.10 64.48 64.48 4,324 -2.42(-3.62%)
Jan 21, 2009 63.97 66.90 62.32 66.90 10,479 +4.79(+7.72%)
Jan 20, 2009 63.46 65.70 62.11 62.11 6,421 -3.42(-5.22%)
Jan 16, 2009 65.93 65.93 63.69 65.53 6,183 +1.92(+3.01%)
Jan 15, 2009 66.35 66.35 62.05 63.61 9,453 -3.89(-5.77%)
Jan 14, 2009 69.82 69.82 66.81 67.50 5,235 -2.31(-3.31%)
Jan 13, 2009 70.86 71.83 69.04 69.82 7,511 +0.38(+0.55%)
Jan 12, 2009 72.58 72.58 68.75 69.44 5,557 -3.83(-5.23%)
Jan 09, 2009 73.17 74.81 73.17 73.27 1,049 -1.98(-2.63%)
Jan 08, 2009 75.71 75.71 73.69 75.25 644 +1.12(+1.51%)
Jan 07, 2009 74.10 75.04 74.10 74.13 880 -1.57(-2.08%)
Jan 06, 2009 76.06 76.57 74.89 75.70 4,456 +0.54(+0.72%)
Jan 05, 2009 74.52 77.37 74.52 75.16 1,088 -0.13(-0.18%)
Jan 02, 2009 74.00 76.78 73.94 75.29 3,135 -0.03(-0.04%)
Dec 31, 2008 76.63 77.91 74.88 75.32 11,036 -1.32(-1.72%)
Dec 30, 2008 78.19 79.90 74.81 76.64 20,989 -0.39(-0.50%)
Dec 29, 2008 76.96 80.63 76.96 77.03 8,719 -1.71(-2.17%)
Dec 26, 2008 80.68 83.75 77.33 78.74 10,312 -1.01(-1.26%)
Dec 24, 2008 81.93 82.34 78.00 79.75 9,410 -1.75(-2.14%)
Dec 23, 2008 82.62 85.30 81.16 81.49 6,119 -2.18(-2.61%)
Dec 22, 2008 85.45 85.45 80.29 83.67 4,058 -0.02(-0.02%)
Dec 19, 2008 86.01 86.01 80.04 83.69 14,070 +1.23(+1.50%)
Dec 18, 2008 84.45 84.54 81.21 82.45 5,375 +0.63(+0.77%)
Dec 17, 2008 82.23 82.34 80.21 81.82 5,989 +0.02(+0.03%)
Dec 16, 2008 81.13 81.80 79.90 81.80 8,384 +1.44(+1.80%)
Dec 15, 2008 80.29 81.06 79.16 80.36 1,891 -0.64(-0.79%)
Dec 12, 2008 78.59 81.93 75.94 81.00 7,461 +0.31(+0.38%)
Dec 11, 2008 80.02 81.45 80.02 80.69 31,175 -0.76(-0.93%)
Dec 10, 2008 78.81 81.45 74.56 81.45 11,228 +2.39(+3.02%)
Dec 09, 2008 81.26 81.46 78.81 79.06 10,321 -2.59(-3.17%)
Dec 08, 2008 76.94 81.65 76.22 81.65 10,538 +6.11(+8.08%)
Dec 05, 2008 71.76 75.55 68.27 75.55 8,518 +5.62(+8.03%)
Dec 04, 2008 71.37 72.80 69.04 69.93 4,712 -1.44(-2.02%)
Dec 03, 2008 73.26 73.69 68.34 71.38 4,523 -2.54(-3.44%)
Dec 02, 2008 69.78 73.92 69.39 73.92 3,643 +6.42(+9.52%)
Dec 01, 2008 71.43 75.24 66.71 67.50 6,372 -7.13(-9.55%)
Nov 28, 2008 70.98 74.66 70.98 74.63 549 -0.04(-0.05%)
Nov 26, 2008 68.50 74.66 67.66 74.66 3,992 +3.68(+5.19%)
Nov 25, 2008 71.37 74.47 66.72 70.98 5,535 +0.21(+0.30%)
Nov 24, 2008 62.06 70.77 62.06 70.77 4,590 +7.16(+11.26%)
Nov 21, 2008 58.78 63.61 58.78 63.61 2,946 +5.07(+8.65%)
Nov 20, 2008 58.18 59.71 55.78 58.54 7,800 -0.40(-0.68%)
Nov 19, 2008 64.39 67.64 57.57 58.95 4,580 -4.75(-7.45%)
Nov 18, 2008 68.49 68.49 63.70 63.70 7,657 -6.53(-9.30%)
Nov 17, 2008 65.94 71.63 65.94 70.23 2,509 +3.30(+4.94%)
Nov 14, 2008 68.32 69.04 66.88 66.92 3,111 -2.05(-2.97%)
Nov 13, 2008 65.56 69.97 64.59 68.97 5,246 +3.72(+5.71%)
Nov 12, 2008 66.52 67.47 64.86 65.25 7,872 -1.36(-2.04%)
Nov 11, 2008 72.81 72.81 66.60 66.60 15,119 -6.70(-9.14%)
Nov 10, 2008 79.05 79.05 73.09 73.31 10,356 -6.94(-8.64%)
Nov 07, 2008 77.03 80.24 77.03 80.24 1,842 +5.86(+7.87%)
Nov 06, 2008 74.94 77.50 74.39 74.39 2,473 -0.62(-0.83%)
Nov 05, 2008 79.56 79.56 72.55 75.01 2,641 -5.20(-6.48%)
Nov 04, 2008 80.68 80.68 78.35 80.20 3,322 -0.14(-0.17%)
Nov 03, 2008 78.35 80.34 75.28 80.34 5,081 +3.58(+4.66%)
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%)
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.