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

Atrion Corp (NQ: ATRI )

383.31 -2.39 (-0.62%)
Streaming Delayed Price Updated: 9:43 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 (%)
Mar 31, 2014 275.88 276.36 273.35 275.13 8,723 +1.02(+0.37%)
Mar 28, 2014 273.75 274.96 272.31 274.12 2,045 -0.98(-0.36%)
Mar 27, 2014 274.56 275.10 273.66 275.10 1,528 -2.08(-0.75%)
Mar 26, 2014 279.50 280.40 276.80 277.17 4,331 -3.59(-1.28%)
Mar 25, 2014 281.39 283.08 280.76 280.76 3,348 -0.58(-0.21%)
Mar 24, 2014 280.22 283.48 279.50 281.34 5,075 +1.12(+0.40%)
Mar 21, 2014 280.50 281.36 276.80 280.22 11,661 -0.27(-0.10%)
Mar 20, 2014 282.15 283.10 280.49 280.49 4,831 -2.09(-0.74%)
Mar 19, 2014 282.65 283.49 279.68 282.58 3,661 -0.01(-0.00%)
Mar 18, 2014 278.06 282.59 278.06 282.59 3,072 +3.31(+1.18%)
Mar 17, 2014 277.77 282.20 277.77 279.29 5,513 -0.44(-0.16%)
Mar 14, 2014 276.12 281.84 276.12 279.73 3,725 +2.92(+1.06%)
Mar 13, 2014 275.01 284.88 274.29 276.80 7,646 -0.21(-0.07%)
Mar 12, 2014 271.59 277.01 271.59 277.01 1,856 +4.45(+1.63%)
Mar 11, 2014 279.64 280.71 272.56 272.56 3,046 -7.21(-2.58%)
Mar 10, 2014 278.91 280.85 277.85 279.77 6,720 +1.93(+0.69%)
Mar 07, 2014 275.33 278.92 275.33 277.85 4,756 +0.85(+0.31%)
Mar 06, 2014 275.29 277.13 275.29 276.99 3,585 +3.23(+1.18%)
Mar 05, 2014 261.94 276.68 261.94 273.76 5,825 -3.59(-1.29%)
Mar 04, 2014 263.46 281.33 263.46 277.35 11,742 +17.50(+6.73%)
Mar 03, 2014 259.58 259.95 251.23 259.85 5,510 +0.28(+0.11%)
Feb 28, 2014 247.89 261.43 247.89 259.58 4,070 +5.77(+2.27%)
Feb 27, 2014 258.30 258.30 246.81 253.81 4,439 -3.59(-1.39%)
Feb 26, 2014 256.50 266.17 249.06 257.40 4,644 +5.11(+2.03%)
Feb 25, 2014 254.69 254.69 239.46 252.28 5,918 -2.15(-0.85%)
Feb 24, 2014 258.02 261.14 253.81 254.44 5,378 -6.70(-2.57%)
Feb 21, 2014 263.81 265.36 257.59 261.14 5,291 -2.99(-1.13%)
Feb 20, 2014 263.13 266.37 263.13 264.12 2,090 +3.95(+1.52%)
Feb 19, 2014 261.88 261.88 260.18 260.18 1,800 -0.81(-0.31%)
Feb 18, 2014 257.22 261.99 256.50 260.98 2,517 +6.08(+2.39%)
Feb 14, 2014 253.10 254.90 254.90 254.90 1,895 +0.74(+0.29%)
Feb 13, 2014 248.91 254.17 248.91 254.17 1,859 +3.87(+1.54%)
Feb 12, 2014 246.24 250.30 244.58 250.30 1,907 +5.07(+2.07%)
Feb 11, 2014 242.12 245.26 242.12 245.24 1,870 +4.75(+1.98%)
Feb 10, 2014 242.28 242.28 233.20 240.48 7,247 -2.47(-1.02%)
Feb 07, 2014 245.74 248.86 241.94 242.96 2,773 -3.00(-1.22%)
Feb 06, 2014 242.87 248.19 242.87 245.96 3,033 -0.41(-0.17%)
Feb 05, 2014 246.41 249.15 245.30 246.37 3,037 +1.44(+0.59%)
Feb 04, 2014 234.44 246.67 234.44 244.93 4,252 +9.06(+3.84%)
Feb 03, 2014 235.68 236.62 227.91 235.87 13,391 -3.75(-1.56%)
Jan 31, 2014 239.47 241.11 239.47 239.62 3,311 -4.28(-1.75%)
Jan 30, 2014 238.57 246.54 238.57 243.90 6,409 +4.61(+1.93%)
Jan 29, 2014 247.67 247.67 236.27 239.29 6,055 -12.28(-4.88%)
Jan 28, 2014 250.54 251.57 250.54 251.57 2,401 -0.58(-0.23%)
Jan 27, 2014 253.33 253.57 250.42 252.15 1,964 -0.23(-0.09%)
Jan 24, 2014 252.19 255.14 249.39 252.38 7,326 +1.14(+0.45%)
Jan 23, 2014 242.37 252.51 241.24 251.24 5,879 +7.78(+3.20%)
Jan 22, 2014 242.35 243.46 235.43 243.46 11,816 -2.48(-1.01%)
Jan 21, 2014 249.55 251.53 242.00 245.94 7,111 -4.67(-1.86%)
Jan 17, 2014 256.88 250.62 250.62 250.62 6,467 -5.87(-2.29%)
Jan 16, 2014 257.29 257.29 255.24 256.48 1,597 -0.73(-0.28%)
Jan 15, 2014 257.65 257.65 257.21 257.21 1,193 -2.56(-0.99%)
Jan 14, 2014 260.29 260.29 258.29 259.77 3,518 +0.27(+0.10%)
Jan 13, 2014 265.37 265.37 257.41 259.50 2,789 -5.07(-1.92%)
Jan 10, 2014 264.10 265.77 264.03 264.57 2,125 -0.45(-0.17%)
Jan 09, 2014 263.85 266.81 263.71 265.02 1,766 -0.33(-0.13%)
Jan 08, 2014 263.68 265.35 263.63 265.35 2,300 -0.43(-0.16%)
Jan 07, 2014 266.40 266.50 264.56 265.78 2,415 +3.77(+1.44%)
Jan 06, 2014 262.19 266.37 262.02 262.02 3,224 -1.61(-0.61%)
Jan 03, 2014 264.06 264.17 262.82 263.63 2,070 +2.77(+1.06%)
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.