Skip to main content

Atrion Corp (NQ: ATRI )

463.55 +15.55 (+3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 164.34 165.46 163.77 164.64 7,221 +0.61(+0.37%)
Jun 29, 2011 165.22 166.37 163.30 164.03 8,736 -2.21(-1.33%)
Jun 28, 2011 162.49 166.93 161.89 166.23 11,470 +3.64(+2.24%)
Jun 27, 2011 158.87 163.28 157.98 162.60 21,026 +4.63(+2.93%)
Jun 24, 2011 155.79 158.41 155.79 157.97 14,256 +1.97(+1.26%)
Jun 23, 2011 154.81 156.00 153.01 156.00 11,482 +0.16(+0.10%)
Jun 22, 2011 157.46 158.67 155.84 155.84 12,552 -2.84(-1.79%)
Jun 21, 2011 156.36 158.68 155.52 158.68 9,764 +2.86(+1.84%)
Jun 20, 2011 154.48 155.81 151.34 155.81 13,827 +2.30(+1.50%)
Jun 17, 2011 153.15 153.51 150.58 153.51 11,569 +0.82(+0.53%)
Jun 16, 2011 150.04 152.69 150.04 152.69 2,414 +2.75(+1.84%)
Jun 15, 2011 147.17 150.36 145.61 149.94 14,609 +1.93(+1.30%)
Jun 14, 2011 148.01 148.01 147.32 148.01 1,966 +3.08(+2.13%)
Jun 13, 2011 145.02 147.59 144.93 144.93 2,440 +0.32(+0.22%)
Jun 10, 2011 144.57 145.31 144.57 144.60 1,183 -0.70(-0.49%)
Jun 09, 2011 144.12 146.78 144.00 145.31 2,945 +1.45(+1.01%)
Jun 08, 2011 145.51 145.51 143.08 143.85 14,481 -2.41(-1.65%)
Jun 07, 2011 143.51 146.40 142.55 146.26 10,276 +2.53(+1.76%)
Jun 06, 2011 144.48 145.14 143.65 143.73 3,991 -1.66(-1.14%)
Jun 03, 2011 152.68 152.68 145.36 145.39 11,552 +0.82(+0.57%)
May 24, 2011 145.12 146.29 144.48 144.57 16,334 -1.00(-0.69%)
May 23, 2011 143.73 146.52 143.73 145.57 1,926 +0.29(+0.20%)
May 20, 2011 145.53 146.97 144.48 145.28 17,067 -1.05(-0.72%)
May 19, 2011 146.92 146.92 146.30 146.33 1,162 -0.30(-0.20%)
May 18, 2011 144.00 146.63 143.85 146.63 9,028 +3.40(+2.38%)
May 17, 2011 142.57 143.47 142.43 143.22 1,981 +0.41(+0.28%)
May 16, 2011 142.05 143.55 142.05 142.82 3,098 +0.34(+0.24%)
May 13, 2011 144.15 144.15 142.40 142.48 6,927 -1.28(-0.89%)
May 12, 2011 142.24 143.75 141.99 143.75 3,084 +1.15(+0.80%)
May 11, 2011 143.76 144.04 142.61 142.61 5,178 +0.16(+0.11%)
May 10, 2011 140.23 142.73 139.27 142.45 5,912 +3.84(+2.77%)
May 09, 2011 138.66 139.08 138.25 138.62 3,399 -0.23(-0.17%)
May 06, 2011 139.53 140.02 138.85 138.85 638 +0.18(+0.13%)
May 05, 2011 137.63 138.86 137.63 138.66 1,415 +0.21(+0.15%)
May 04, 2011 139.54 139.54 137.82 138.46 2,968 -1.35(-0.97%)
May 03, 2011 142.43 142.82 139.45 139.81 2,253 -3.54(-2.47%)
May 02, 2011 143.36 144.06 143.36 143.36 910 -0.41(-0.29%)
Apr 29, 2011 143.23 143.92 142.71 143.77 2,494 +0.67(+0.47%)
Apr 28, 2011 142.04 143.41 142.04 143.10 757 +1.75(+1.24%)
Apr 27, 2011 140.55 141.35 140.55 141.35 655 +1.59(+1.13%)
Apr 26, 2011 139.15 140.98 138.75 139.76 2,122 +1.10(+0.79%)
Apr 25, 2011 139.91 139.91 137.77 138.66 1,746 -0.87(-0.62%)
Apr 21, 2011 139.70 139.70 139.12 139.54 906 -0.47(-0.33%)
Apr 20, 2011 141.07 141.07 139.20 140.00 1,677 -0.13(-0.09%)
Apr 19, 2011 138.25 140.95 138.11 140.13 7,849 +2.07(+1.50%)
Apr 18, 2011 140.30 140.51 138.06 138.06 2,348 -3.42(-2.42%)
Apr 15, 2011 142.38 142.69 139.85 141.48 2,984 -1.19(-0.83%)
Apr 14, 2011 143.01 143.11 141.99 142.67 876 -1.34(-0.93%)
Apr 13, 2011 147.81 147.81 144.01 144.01 2,031 -4.58(-3.08%)
Apr 12, 2011 147.80 150.79 147.80 148.59 3,432 -1.69(-1.12%)
Apr 11, 2011 150.11 150.28 149.88 150.28 370 +1.51(+1.02%)
Apr 08, 2011 151.28 151.28 148.77 148.77 1,236 -3.00(-1.97%)
Apr 07, 2011 152.32 153.19 151.53 151.77 1,384 -0.14(-0.09%)
Apr 06, 2011 150.56 151.91 150.29 151.91 863 +2.05(+1.37%)
Apr 05, 2011 149.97 150.52 149.22 149.86 1,564 -0.07(-0.04%)
Apr 04, 2011 147.52 149.97 147.52 149.92 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.