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, 2010 114.64 116.25 114.64 115.48 3,454 -0.76(-0.65%)
Mar 30, 2010 116.25 116.25 114.72 116.24 2,104 -0.59(-0.50%)
Mar 29, 2010 117.78 118.06 116.38 116.83 2,363 -1.19(-1.01%)
Mar 26, 2010 117.94 119.17 117.94 118.02 1,289 +0.11(+0.10%)
Mar 25, 2010 120.29 120.29 117.91 117.91 867 -2.47(-2.05%)
Mar 24, 2010 119.49 120.85 119.48 120.38 1,746 +0.45(+0.38%)
Mar 23, 2010 118.69 121.15 118.69 119.93 3,926 +1.19(+1.01%)
Mar 22, 2010 119.49 119.49 117.15 118.73 4,963 -1.95(-1.62%)
Mar 19, 2010 119.18 120.69 117.15 120.69 6,282 +3.05(+2.59%)
Mar 18, 2010 121.11 121.27 117.09 117.64 8,711 -5.20(-4.23%)
Mar 17, 2010 123.18 125.42 122.83 122.83 2,656 -2.86(-2.27%)
Mar 16, 2010 127.98 127.98 123.97 125.69 3,606 -2.90(-2.25%)
Mar 15, 2010 128.38 131.16 126.07 128.59 1,563 -2.07(-1.59%)
Mar 12, 2010 129.79 131.28 129.79 130.67 948 -0.81(-0.61%)
Mar 11, 2010 131.34 131.92 130.46 131.47 2,534 +1.22(+0.94%)
Mar 10, 2010 123.29 131.76 123.29 130.25 1,365 +2.17(+1.70%)
Mar 09, 2010 127.98 128.08 124.92 128.08 3,108 +0.11(+0.08%)
Mar 08, 2010 127.27 128.07 125.16 127.97 3,906 -0.09(-0.07%)
Mar 05, 2010 123.55 128.07 123.55 128.06 1,904 +4.21(+3.40%)
Mar 04, 2010 125.89 125.89 121.84 123.85 496 -1.73(-1.38%)
Mar 03, 2010 120.61 125.58 120.61 125.58 5,893 +4.75(+3.93%)
Mar 02, 2010 118.93 120.83 117.84 120.83 4,092 -0.32(-0.27%)
Mar 01, 2010 125.43 125.43 114.67 121.15 4,269 -4.20(-3.35%)
Feb 26, 2010 126.35 126.35 125.36 125.36 1,382 -1.51(-1.19%)
Feb 25, 2010 125.16 127.26 125.16 126.86 1,529 -0.39(-0.31%)
Feb 24, 2010 128.49 128.54 126.31 127.26 4,701 -1.59(-1.23%)
Feb 23, 2010 124.08 128.84 122.64 128.84 8,699 +3.43(+2.74%)
Feb 22, 2010 108.92 126.28 108.92 125.41 6,192 +2.38(+1.93%)
Feb 19, 2010 119.52 123.04 119.52 123.04 3,231 +5.16(+4.37%)
Feb 18, 2010 115.50 118.31 115.50 117.88 4,794 +1.10(+0.95%)
Feb 17, 2010 113.18 116.78 113.18 116.78 1,716 +4.01(+3.56%)
Feb 16, 2010 111.57 113.16 110.88 112.77 6,872 +2.01(+1.81%)
Feb 12, 2010 105.48 110.76 110.76 110.76 5,710 +4.45(+4.18%)
Feb 11, 2010 104.49 106.31 104.49 106.31 1,761 +1.08(+1.03%)
Feb 10, 2010 106.81 107.14 104.65 105.23 7,380 -2.58(-2.39%)
Feb 09, 2010 106.33 109.18 105.14 107.81 14,216 +2.75(+2.61%)
Feb 08, 2010 109.33 109.33 105.06 105.06 4,160 -2.36(-2.20%)
Feb 05, 2010 106.46 107.73 105.52 107.42 1,657 +1.61(+1.52%)
Feb 04, 2010 110.20 110.20 104.82 105.81 4,377 -5.27(-4.74%)
Feb 03, 2010 112.89 113.58 111.08 111.08 1,065 -1.88(-1.66%)
Feb 02, 2010 113.99 115.28 111.97 112.96 19,063 -0.79(-0.69%)
Feb 01, 2010 112.82 116.76 112.82 113.75 1,740 +0.03(+0.03%)
Jan 29, 2010 115.48 116.27 112.10 113.72 7,207 -1.02(-0.88%)
Jan 28, 2010 117.61 119.04 113.58 114.73 10,179 -4.20(-3.53%)
Jan 27, 2010 115.20 119.22 115.20 118.93 6,312 +0.87(+0.74%)
Jan 26, 2010 116.89 120.42 116.40 118.06 12,482 -0.12(-0.10%)
Jan 25, 2010 122.88 122.88 116.86 118.18 8,410 -3.41(-2.81%)
Jan 22, 2010 121.77 122.44 120.83 121.59 4,902 -1.08(-0.88%)
Jan 21, 2010 126.15 126.15 121.90 122.67 5,585 -2.69(-2.15%)
Jan 20, 2010 128.08 128.08 124.05 125.36 8,180 -3.42(-2.65%)
Jan 19, 2010 127.81 128.78 127.70 128.78 3,854 +1.56(+1.23%)
Jan 15, 2010 128.31 127.22 127.22 127.22 5,338 -0.46(-0.36%)
Jan 14, 2010 126.47 130.50 126.37 127.68 15,268 +1.84(+1.47%)
Jan 13, 2010 123.20 127.16 122.65 125.83 12,776 +3.65(+2.99%)
Jan 12, 2010 124.89 124.89 121.05 122.18 14,069 -1.94(-1.56%)
Jan 11, 2010 127.10 127.20 123.81 124.12 10,382 -2.75(-2.16%)
Jan 08, 2010 126.17 127.14 125.60 126.86 3,619 -0.75(-0.58%)
Jan 07, 2010 123.95 127.66 123.95 127.61 13,432 +4.27(+3.47%)
Jan 06, 2010 121.02 124.70 121.02 123.33 7,064 +2.54(+2.10%)
Jan 05, 2010 121.23 121.36 120.01 120.80 2,596 -0.10(-0.08%)
Jan 04, 2010 122.67 122.67 119.85 120.90 1,532 +0.10(+0.08%)
Dec 31, 2009 119.85 120.80 120.80 120.80 13,277 +0.56(+0.46%)
Dec 30, 2009 122.02 122.02 118.80 120.24 2,790 +0.93(+0.78%)
Dec 29, 2009 118.69 120.08 118.69 119.31 1,031 -0.16(-0.14%)
Dec 28, 2009 118.90 121.79 117.38 119.47 7,884 +1.52(+1.29%)
Dec 24, 2009 117.03 119.04 117.03 117.95 1,446 +1.66(+1.43%)
Dec 23, 2009 116.31 116.36 114.81 116.29 1,945 +1.00(+0.87%)
Dec 22, 2009 115.74 116.36 115.29 115.29 5,665 -0.62(-0.54%)
Dec 21, 2009 114.68 116.22 112.92 115.91 5,526 +1.92(+1.68%)
Dec 18, 2009 113.54 114.81 112.23 113.99 15,452 +0.76(+0.67%)
Dec 17, 2009 110.54 114.19 109.68 113.23 19,957 +1.56(+1.40%)
Dec 16, 2009 111.80 113.81 109.76 111.67 24,151 -0.11(-0.10%)
Dec 15, 2009 111.57 114.23 107.66 111.78 9,144 -0.33(-0.30%)
Dec 14, 2009 110.58 112.12 110.58 112.12 1,714 +1.58(+1.42%)
Dec 11, 2009 109.38 110.79 108.54 110.54 4,477 +1.11(+1.01%)
Dec 10, 2009 107.28 109.43 105.97 109.43 9,478 +1.50(+1.39%)
Dec 09, 2009 108.60 110.06 105.62 107.94 11,264 -0.57(-0.52%)
Dec 08, 2009 109.05 109.05 108.50 108.50 592 -2.04(-1.85%)
Dec 07, 2009 106.50 110.54 106.50 110.54 5,142 -0.39(-0.35%)
Dec 04, 2009 108.85 110.93 108.85 110.93 2,778 +3.51(+3.26%)
Dec 03, 2009 109.77 109.77 107.05 107.42 2,712 -1.18(-1.09%)
Dec 02, 2009 108.12 110.84 106.86 108.60 5,809 +1.88(+1.77%)
Dec 01, 2009 105.73 108.09 105.34 106.72 5,972 +1.60(+1.52%)
Nov 30, 2009 103.74 105.79 102.68 105.12 6,402 -1.00(-0.94%)
Nov 27, 2009 109.77 109.77 106.12 106.12 2,343 -3.85(-3.50%)
Nov 25, 2009 108.23 110.92 108.23 109.97 6,995 +1.05(+0.96%)
Nov 24, 2009 110.22 110.22 106.95 108.92 3,877 -1.40(-1.27%)
Nov 23, 2009 107.83 110.70 107.83 110.33 3,550 +3.20(+2.98%)
Nov 20, 2009 106.44 107.13 106.28 107.13 3,337 +0.57(+0.53%)
Nov 19, 2009 105.57 106.98 103.66 106.56 7,274 -0.40(-0.38%)
Nov 18, 2009 105.81 107.06 105.74 106.97 3,867 +1.35(+1.28%)
Nov 17, 2009 100.08 106.28 100.08 105.62 5,389 +4.58(+4.53%)
Nov 16, 2009 100.33 101.29 95.23 101.04 3,569 +0.43(+0.43%)
Nov 13, 2009 98.80 100.61 97.04 100.61 6,695 +1.96(+1.99%)
Nov 12, 2009 102.71 102.71 98.64 98.64 5,614 -4.13(-4.02%)
Nov 11, 2009 104.99 104.99 101.23 102.77 6,845 +0.92(+0.90%)
Nov 10, 2009 102.40 102.69 100.24 101.85 4,896 -1.77(-1.71%)
Nov 09, 2009 101.54 103.62 101.54 103.62 3,006 +2.09(+2.05%)
Nov 06, 2009 100.33 101.99 99.85 101.54 5,606 -0.32(-0.31%)
Nov 05, 2009 95.80 102.68 94.43 101.85 15,507 +8.03(+8.56%)
Nov 04, 2009 94.24 96.19 92.98 93.82 14,591 -0.46(-0.49%)
Nov 03, 2009 93.23 94.28 93.23 94.28 1,243 -0.05(-0.06%)
Nov 02, 2009 92.71 94.37 92.71 94.34 3,831 +2.48(+2.70%)
Oct 30, 2009 94.52 97.62 91.54 91.85 10,073 -3.78(-3.95%)
Oct 29, 2009 95.42 97.23 95.35 95.63 6,023 +1.27(+1.35%)
Oct 28, 2009 96.49 96.49 93.70 94.36 7,105 +0.51(+0.55%)
Oct 27, 2009 99.65 99.68 93.63 93.85 6,976 -5.75(-5.77%)
Oct 26, 2009 100.29 101.62 98.46 99.60 2,092 -0.12(-0.12%)
Oct 23, 2009 101.16 103.17 99.25 99.71 6,097 -3.06(-2.97%)
Oct 22, 2009 101.09 103.09 101.09 102.77 3,449 +1.36(+1.34%)
Oct 21, 2009 102.92 103.41 99.63 101.41 5,039 -0.87(-0.85%)
Oct 20, 2009 105.27 108.29 101.98 102.28 23,316 -5.34(-4.96%)
Oct 19, 2009 109.91 109.91 106.05 107.62 4,150 -0.99(-0.91%)
Oct 16, 2009 109.20 110.00 108.60 108.60 2,197 -1.67(-1.51%)
Oct 15, 2009 110.64 110.94 109.96 110.27 3,399 -2.02(-1.80%)
Oct 14, 2009 111.29 112.29 108.84 112.29 15,651 +2.51(+2.29%)
Oct 13, 2009 108.60 109.96 108.60 109.77 9,397 +1.33(+1.22%)
Oct 12, 2009 108.60 109.93 107.99 108.45 3,867 +0.23(+0.21%)
Oct 09, 2009 105.80 108.22 105.80 108.22 6,118 +1.86(+1.75%)
Oct 08, 2009 106.68 108.51 105.93 106.36 16,122 -0.16(-0.15%)
Oct 07, 2009 107.25 108.42 105.80 106.52 3,591 -1.44(-1.34%)
Oct 06, 2009 107.68 108.60 106.99 107.96 11,765 -0.64(-0.59%)
Oct 05, 2009 107.49 108.60 106.37 108.60 6,758 +0.81(+0.75%)
Oct 02, 2009 106.24 107.83 105.16 107.80 15,724 +1.56(+1.47%)
Oct 01, 2009 111.09 111.09 104.11 106.24 11,537 -5.78(-5.16%)
Sep 30, 2009 112.10 112.47 110.27 112.02 14,412 +0.16(+0.15%)
Sep 29, 2009 112.48 112.91 111.85 111.85 1,289 -0.72(-0.64%)
Sep 28, 2009 111.16 114.61 111.16 112.57 9,043 +1.18(+1.06%)
Sep 25, 2009 107.05 111.40 107.04 111.39 9,638 +4.34(+4.05%)
Sep 24, 2009 109.05 109.05 106.28 107.06 9,971 -0.81(-0.75%)
Sep 23, 2009 110.97 110.97 107.80 107.87 5,871 -2.30(-2.08%)
Sep 22, 2009 110.54 111.60 108.39 110.17 10,551 +0.32(+0.29%)
Sep 21, 2009 111.09 111.09 108.67 109.85 7,489 -1.70(-1.52%)
Sep 18, 2009 110.39 111.61 106.45 111.55 13,669 +1.21(+1.10%)
Sep 17, 2009 104.49 110.47 104.08 110.34 22,957 +4.65(+4.40%)
Sep 16, 2009 105.58 106.59 103.33 105.69 35,073 -0.12(-0.12%)
Sep 15, 2009 106.56 107.90 104.34 105.81 30,683 -0.39(-0.37%)
Sep 14, 2009 105.05 106.28 103.87 106.20 6,418 -0.17(-0.16%)
Sep 11, 2009 105.25 106.94 104.53 106.37 4,305 +1.41(+1.34%)
Sep 10, 2009 103.70 104.96 102.71 104.96 10,482 +1.69(+1.64%)
Sep 09, 2009 103.10 103.47 101.16 103.27 8,988 +0.61(+0.60%)
Sep 08, 2009 101.36 103.29 101.36 102.65 5,041 +2.75(+2.75%)
Sep 04, 2009 100.77 103.90 99.60 99.91 9,518 -0.55(-0.55%)
Sep 03, 2009 103.55 104.44 97.30 100.46 8,078 -3.72(-3.57%)
Sep 02, 2009 102.65 106.87 102.65 104.17 13,832 +0.02(+0.01%)
Sep 01, 2009 102.09 107.33 102.09 104.16 6,825 -2.12(-1.99%)
Aug 31, 2009 108.59 108.59 102.78 106.28 6,123 -0.73(-0.68%)
Aug 28, 2009 105.89 107.37 105.59 107.00 9,624 +1.05(+0.99%)
Aug 27, 2009 105.49 105.97 105.11 105.96 3,093 -0.30(-0.28%)
Aug 26, 2009 104.31 106.25 104.31 106.25 5,682 +0.05(+0.05%)
Aug 25, 2009 104.49 106.20 104.34 106.20 3,190 +1.23(+1.17%)
Aug 24, 2009 106.01 106.08 103.81 104.97 6,156 -1.15(-1.08%)
Aug 21, 2009 104.79 106.85 104.72 106.12 13,174 +1.89(+1.81%)
Aug 20, 2009 103.96 104.72 103.23 104.23 9,997 -0.44(-0.42%)
Aug 19, 2009 102.54 104.68 102.37 104.68 3,050 +2.34(+2.28%)
Aug 18, 2009 99.13 102.39 98.89 102.34 4,995 +4.76(+4.88%)
Aug 17, 2009 99.29 99.30 97.58 97.58 3,279 -1.95(-1.96%)
Aug 14, 2009 104.19 104.19 99.33 99.53 14,416 -4.13(-3.98%)
Aug 13, 2009 102.16 104.72 101.64 103.66 8,541 +2.50(+2.47%)
Aug 12, 2009 102.18 103.85 100.38 101.16 9,148 +1.83(+1.84%)
Aug 11, 2009 102.25 103.09 98.91 99.33 6,602 -2.31(-2.27%)
Aug 10, 2009 104.67 104.67 98.40 101.64 3,351 -0.41(-0.40%)
Aug 07, 2009 101.90 103.08 100.92 102.06 3,216 +2.45(+2.46%)
Aug 06, 2009 100.33 102.17 99.60 99.60 7,559 -3.51(-3.40%)
Aug 05, 2009 104.18 104.18 102.30 103.11 3,728 -0.84(-0.81%)
Aug 04, 2009 100.84 105.03 98.18 103.95 19,897 +1.61(+1.58%)
Aug 03, 2009 98.98 103.12 98.98 102.33 3,303 +1.34(+1.33%)
Jul 31, 2009 103.40 104.37 100.99 100.99 12,833 -3.72(-3.56%)
Jul 30, 2009 102.40 105.85 101.22 104.72 21,820 +2.99(+2.94%)
Jul 29, 2009 101.27 102.40 100.90 101.72 4,125 -0.14(-0.14%)
Jul 28, 2009 98.88 102.74 98.88 101.86 7,011 +1.50(+1.49%)
Jul 27, 2009 100.85 101.42 98.91 100.36 4,743 +1.11(+1.12%)
Jul 24, 2009 100.35 102.38 99.25 99.25 3,997 -2.37(-2.34%)
Jul 23, 2009 98.29 103.93 98.29 101.63 17,029 +2.44(+2.46%)
Jul 22, 2009 97.58 100.57 97.25 99.19 3,291 +2.00(+2.06%)
Jul 21, 2009 102.40 102.40 96.34 97.19 9,704 -5.31(-5.18%)
Jul 20, 2009 100.73 102.50 100.73 102.50 4,367 +0.43(+0.42%)
Jul 17, 2009 100.53 102.07 98.76 102.07 12,215 +1.81(+1.81%)
Jul 16, 2009 102.78 102.78 98.53 100.26 11,951 -3.30(-3.19%)
Jul 15, 2009 96.97 104.04 95.47 103.56 13,650 +7.42(+7.71%)
Jul 14, 2009 93.86 96.20 92.41 96.14 5,429 +3.04(+3.27%)
Jul 13, 2009 92.78 94.90 91.79 93.10 34,678 +1.51(+1.65%)
Jul 10, 2009 91.54 91.59 88.98 91.59 8,299 -0.52(-0.56%)
Jul 09, 2009 93.09 93.50 91.54 92.11 3,171 +0.61(+0.67%)
Jul 08, 2009 97.53 97.53 89.18 91.50 8,513 -6.52(-6.66%)
Jul 07, 2009 102.32 102.66 98.02 98.02 7,160 -4.58(-4.46%)
Jul 06, 2009 99.24 103.44 96.43 102.60 10,127 +4.57(+4.66%)
Jul 02, 2009 100.75 100.75 97.73 98.03 15,328 -4.90(-4.76%)
Jul 01, 2009 103.17 104.34 102.93 102.93 8,201 -1.09(-1.04%)
Jun 30, 2009 103.94 105.11 102.46 104.02 22,179 -0.54(-0.52%)
Jun 29, 2009 104.72 104.72 97.01 104.56 7,145 -0.36(-0.34%)
Jun 26, 2009 104.66 106.10 99.30 104.92 58,705 +1.05(+1.01%)
Jun 25, 2009 101.50 103.87 100.35 103.87 19,893 +3.48(+3.46%)
Jun 24, 2009 98.78 101.30 98.78 100.39 10,152 +1.78(+1.80%)
Jun 23, 2009 96.58 103.13 96.58 98.62 17,638 +1.45(+1.49%)
Jun 22, 2009 94.65 98.52 94.65 97.17 19,413 -2.86(-2.86%)
Jun 19, 2009 97.19 100.03 95.64 100.03 21,450 +3.55(+3.67%)
Jun 18, 2009 91.76 96.85 86.89 96.49 12,299 +5.18(+5.68%)
Jun 17, 2009 94.15 93.35 89.60 91.30 30,366 -2.85(-3.02%)
Jun 16, 2009 95.80 95.80 92.08 94.15 21,078 -1.14(-1.20%)
Jun 15, 2009 94.28 96.12 93.15 95.29 11,475 +0.60(+0.63%)
Jun 12, 2009 92.80 95.92 92.80 94.69 19,738 -0.55(-0.58%)
Jun 11, 2009 95.03 96.19 91.54 95.24 21,056 +0.02(+0.02%)
Jun 10, 2009 96.97 96.97 94.73 95.22 12,347 -1.20(-1.25%)
Jun 09, 2009 95.94 96.42 93.70 96.42 14,632 +0.73(+0.76%)
Jun 08, 2009 93.01 96.60 92.48 95.69 13,383 +1.91(+2.03%)
Jun 05, 2009 92.31 94.17 91.15 93.79 12,249 +0.71(+0.76%)
Jun 04, 2009 89.98 93.08 89.41 93.08 13,935 +2.97(+3.30%)
Jun 03, 2009 89.83 90.37 87.66 90.11 17,423 +0.47(+0.53%)
Jun 02, 2009 89.06 89.75 86.66 89.64 15,614 +0.02(+0.02%)
Jun 01, 2009 84.74 89.97 84.74 89.62 15,310 +4.13(+4.84%)
May 29, 2009 83.38 85.99 82.31 85.49 32,730 +2.64(+3.18%)
May 28, 2009 77.09 85.87 81.61 82.85 15,081 -3.48(-4.03%)
May 27, 2009 80.29 87.65 79.96 86.32 35,272 +4.50(+5.50%)
May 26, 2009 79.19 82.58 74.83 81.82 31,015 +2.62(+3.31%)
May 22, 2009 77.16 79.20 76.88 79.20 8,071 +2.59(+3.38%)
May 21, 2009 77.57 77.57 75.87 76.61 8,734 +0.26(+0.34%)
May 20, 2009 76.25 76.64 75.54 76.36 7,423 -0.75(-0.98%)
May 19, 2009 77.33 77.33 75.68 77.11 4,270 -0.23(-0.30%)
May 18, 2009 76.91 77.34 76.46 77.34 4,633 +0.54(+0.71%)
May 15, 2009 77.36 77.36 75.92 76.80 4,649 -0.14(-0.18%)
May 14, 2009 74.06 76.94 74.05 76.94 13,776 +4.12(+5.66%)
May 13, 2009 74.47 75.22 72.82 72.82 8,683 -2.40(-3.20%)
May 12, 2009 69.82 75.56 69.82 75.22 16,937 +4.22(+5.94%)
May 11, 2009 69.82 72.83 69.28 71.00 10,662 -0.61(-0.85%)
May 08, 2009 67.88 71.61 67.50 71.61 8,267 +4.51(+6.73%)
May 07, 2009 65.32 67.09 65.17 67.09 5,446 +1.92(+2.95%)
May 06, 2009 66.47 68.96 64.20 65.17 10,141 -1.26(-1.90%)
May 05, 2009 67.79 70.18 63.41 66.43 10,127 -3.44(-4.93%)
May 04, 2009 67.06 69.88 66.05 69.88 8,301 +2.01(+2.96%)
May 01, 2009 70.37 71.13 66.83 67.87 3,777 -1.61(-2.31%)
Apr 30, 2009 71.87 71.87 69.28 69.47 2,631 -2.37(-3.30%)
Apr 29, 2009 70.79 72.15 70.79 71.85 2,941 +3.06(+4.44%)
Apr 28, 2009 69.43 69.43 68.34 68.79 1,733 +0.41(+0.60%)
Apr 27, 2009 71.13 71.72 68.01 68.38 6,235 -4.69(-6.41%)
Apr 24, 2009 71.76 73.07 71.76 73.07 3,133 +0.75(+1.04%)
Apr 23, 2009 73.38 73.38 72.07 72.31 6,261 -1.07(-1.46%)
Apr 22, 2009 69.83 74.07 69.83 73.38 7,380 +1.86(+2.60%)
Apr 21, 2009 70.17 71.52 65.75 71.52 8,071 +2.65(+3.84%)
Apr 20, 2009 71.83 71.83 68.52 68.88 6,909 -3.95(-5.42%)
Apr 17, 2009 73.41 73.41 72.00 72.83 4,431 -0.19(-0.27%)
Apr 16, 2009 70.46 74.51 69.87 73.02 7,010 +2.10(+2.96%)
Apr 15, 2009 70.70 71.74 70.16 70.92 2,571 +1.04(+1.49%)
Apr 14, 2009 70.90 71.89 69.88 69.88 2,596 -2.46(-3.40%)
Apr 13, 2009 72.73 73.45 71.20 72.34 3,633 -0.77(-1.05%)
Apr 09, 2009 70.05 74.18 70.05 73.11 9,828 +2.77(+3.94%)
Apr 08, 2009 65.70 70.34 65.70 70.34 9,766 +3.64(+5.45%)
Apr 07, 2009 67.10 68.26 65.44 66.70 8,518 -0.44(-0.66%)
Apr 06, 2009 67.78 68.64 64.89 67.14 10,642 -0.06(-0.09%)
Apr 03, 2009 69.04 69.23 65.47 67.20 4,945 -1.37(-1.99%)
Apr 02, 2009 67.37 69.82 67.37 68.57 5,473 +1.70(+2.54%)
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.