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

Atrion Corp (NQ: ATRI )

455.84 -40.15 (-8.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 30, 2015 352.84 358.86 347.37 356.41 6,584 +9.92(+2.86%)
Jun 29, 2015 347.05 355.35 343.87 346.49 8,342 -7.33(-2.07%)
Jun 26, 2015 350.86 356.17 347.87 353.82 20,230 +6.60(+1.90%)
Jun 25, 2015 343.60 349.90 343.55 347.23 2,846 +2.00(+0.58%)
Jun 24, 2015 347.13 347.13 340.23 345.23 7,206 -5.44(-1.55%)
Jun 23, 2015 349.55 353.61 341.76 350.67 6,180 -4.55(-1.28%)
Jun 22, 2015 355.22 359.31 353.41 355.22 4,607 -2.41(-0.67%)
Jun 19, 2015 354.41 358.01 349.77 357.63 10,441 +5.12(+1.45%)
Jun 18, 2015 349.32 359.77 338.87 352.51 6,040 +0.69(+0.20%)
Jun 17, 2015 354.50 356.13 337.96 351.82 3,970 -1.04(-0.29%)
Jun 16, 2015 353.30 359.74 349.77 352.85 3,662 -0.44(-0.13%)
Jun 15, 2015 323.43 354.32 323.43 353.30 3,313 +3.17(+0.91%)
Jun 12, 2015 344.19 350.13 342.70 350.13 24,289 +2.62(+0.75%)
Jun 11, 2015 349.92 352.04 345.96 347.51 17,090 -3.12(-0.89%)
Jun 10, 2015 348.19 353.62 347.34 350.64 17,667 +3.72(+1.07%)
Jun 09, 2015 340.68 349.99 340.68 346.92 10,923 -1.25(-0.36%)
Jun 08, 2015 357.25 357.25 348.16 348.17 5,515 -9.09(-2.55%)
Jun 05, 2015 354.99 358.16 354.11 357.26 5,054 +5.57(+1.58%)
Jun 04, 2015 355.43 355.43 349.83 351.70 2,146 -2.75(-0.78%)
Jun 03, 2015 343.84 356.34 342.29 354.44 44,029 +11.32(+3.30%)
Jun 02, 2015 337.17 349.10 336.65 343.12 18,978 +6.96(+2.07%)
Jun 01, 2015 342.76 344.12 333.72 336.16 5,659 -3.75(-1.10%)
May 29, 2015 344.88 346.37 337.74 339.92 6,211 -6.43(-1.86%)
May 28, 2015 345.46 347.33 345.20 346.35 4,424 -0.93(-0.27%)
May 27, 2015 346.33 348.73 345.47 347.27 4,712 +4.40(+1.28%)
May 26, 2015 346.84 347.27 335.51 342.87 6,468 -1.69(-0.49%)
May 22, 2015 343.65 344.56 344.56 344.56 15,329 -0.12(-0.03%)
May 21, 2015 332.17 345.39 332.17 344.68 32,033 +9.85(+2.94%)
May 20, 2015 318.36 337.21 317.40 334.83 31,523 +16.68(+5.24%)
May 19, 2015 315.53 320.08 313.55 318.16 12,634 +3.71(+1.18%)
May 18, 2015 311.94 319.15 311.94 314.45 10,672 +1.34(+0.43%)
May 15, 2015 312.73 315.63 310.65 313.11 10,298 +1.01(+0.33%)
May 14, 2015 307.20 312.09 307.20 312.09 4,283 +3.17(+1.03%)
May 13, 2015 306.30 308.92 306.30 308.92 3,430 +0.25(+0.08%)
May 12, 2015 303.94 310.74 302.94 308.66 15,051 +1.38(+0.45%)
May 11, 2015 301.49 309.20 301.49 307.29 16,453 +7.15(+2.38%)
May 08, 2015 300.13 300.13 300.13 300.13 987 +3.63(+1.22%)
May 07, 2015 296.50 296.50 296.50 296.50 2,149 -0.15(-0.05%)
May 06, 2015 301.04 301.04 294.69 296.66 22,181 -3.69(-1.23%)
May 05, 2015 299.22 301.04 290.18 300.35 9,226 +2.94(+0.99%)
May 04, 2015 290.16 297.41 290.16 297.41 5,558 +1.09(+0.37%)
May 01, 2015 291.61 298.00 291.61 296.32 10,190 +1.77(+0.60%)
Apr 30, 2015 297.49 298.68 294.55 294.55 12,403 -5.96(-1.98%)
Apr 29, 2015 300.13 301.04 294.79 300.51 9,021 +4.73(+1.60%)
Apr 28, 2015 294.72 299.61 294.72 295.78 2,727 -0.54(-0.18%)
Apr 27, 2015 308.29 308.29 294.75 296.32 7,689 -0.99(-0.33%)
Apr 24, 2015 298.25 301.02 293.79 297.31 30,137 +0.90(+0.30%)
Apr 23, 2015 295.23 298.55 295.23 296.41 4,100 -1.39(-0.47%)
Apr 22, 2015 286.76 300.59 286.76 297.80 2,227 -5.27(-1.74%)
Apr 21, 2015 304.76 312.50 301.04 303.07 38,704 -3.05(-1.00%)
Apr 20, 2015 295.14 308.86 295.14 306.12 41,508 +4.81(+1.60%)
Apr 17, 2015 304.31 304.96 299.22 301.31 34,179 -6.71(-2.18%)
Apr 16, 2015 298.68 315.61 296.50 308.02 29,482 +6.98(+2.32%)
Apr 15, 2015 290.16 301.04 289.70 301.04 20,975 +10.74(+3.70%)
Apr 14, 2015 296.03 296.03 289.28 290.29 19,832 -5.89(-1.99%)
Apr 13, 2015 302.14 302.14 293.74 296.19 13,393 -6.67(-2.20%)
Apr 10, 2015 306.18 306.18 302.30 302.85 2,654 -1.27(-0.42%)
Apr 09, 2015 312.53 312.53 303.34 304.12 4,801 -4.40(-1.43%)
Apr 08, 2015 306.47 317.25 304.30 308.52 3,107 +2.14(+0.70%)
Apr 07, 2015 310.50 317.32 306.38 306.38 7,523 -8.61(-2.73%)
Apr 06, 2015 315.37 315.37 311.42 314.98 1,661 +8.51(+2.78%)
Apr 02, 2015 312.19 306.47 306.47 306.47 9,815 -6.34(-2.03%)
Apr 01, 2015 310.14 321.48 310.14 312.81 4,466 -0.48(-0.15%)
Mar 31, 2015 301.33 314.64 300.60 313.29 9,903 +9.08(+2.99%)
Mar 30, 2015 322.45 322.45 298.21 304.20 4,572 -4.58(-1.48%)
Mar 27, 2015 301.21 309.66 301.21 308.78 6,700 +3.94(+1.29%)
Mar 26, 2015 302.85 305.39 302.63 304.84 4,182 +2.57(+0.85%)
Mar 25, 2015 310.58 310.58 297.41 302.27 5,654 -10.19(-3.26%)
Mar 24, 2015 305.25 313.50 305.25 312.46 13,461 +4.52(+1.47%)
Mar 23, 2015 304.66 311.62 303.75 307.94 19,444 +1.53(+0.50%)
Mar 20, 2015 302.50 306.69 299.22 306.40 19,872 +7.53(+2.52%)
Mar 19, 2015 299.22 303.46 296.00 298.87 10,774 +0.73(+0.24%)
Mar 18, 2015 297.41 301.83 295.87 298.14 14,921 -3.85(-1.27%)
Mar 17, 2015 303.98 303.98 301.99 301.99 2,896 -2.18(-0.72%)
Mar 16, 2015 299.37 304.17 296.69 304.17 3,955 +4.81(+1.61%)
Mar 13, 2015 302.40 302.40 294.74 299.35 5,251 -1.24(-0.41%)
Mar 12, 2015 297.98 300.59 297.72 300.59 4,184 +5.53(+1.87%)
Mar 11, 2015 294.03 299.45 294.03 295.06 4,127 +1.00(+0.34%)
Mar 10, 2015 294.02 296.02 294.02 294.07 2,409 -3.57(-1.20%)
Mar 09, 2015 292.40 298.56 292.31 297.64 14,856 +5.63(+1.93%)
Mar 06, 2015 289.50 295.83 289.50 292.02 19,722 +1.25(+0.43%)
Mar 05, 2015 290.43 301.94 290.43 290.77 5,434 -0.93(-0.32%)
Mar 04, 2015 295.38 295.38 291.70 291.70 1,232 -2.32(-0.79%)
Mar 03, 2015 296.74 302.17 293.59 294.02 6,782 -3.43(-1.15%)
Mar 02, 2015 294.75 298.00 292.77 297.45 22,745 +3.43(+1.17%)
Feb 27, 2015 294.02 294.02 294.02 294.02 1,338 -0.57(-0.19%)
Feb 26, 2015 294.60 294.60 294.60 294.60 970 -2.51(-0.84%)
Feb 25, 2015 292.40 297.10 292.40 297.10 1,219 +6.67(+2.30%)
Feb 24, 2015 293.12 293.12 290.43 290.43 1,001 -0.15(-0.05%)
Feb 23, 2015 286.79 292.53 286.79 290.59 1,721 +3.79(+1.32%)
Feb 20, 2015 300.11 300.36 284.99 286.80 5,024 -10.46(-3.52%)
Feb 18, 2015 297.25 297.25 297.25 297.25 1,116 -3.93(-1.30%)
Feb 17, 2015 304.00 304.00 301.18 301.18 2,494 +0.13(+0.04%)
Feb 13, 2015 305.06 301.06 301.06 301.06 14,922 -2.58(-0.85%)
Feb 12, 2015 305.24 307.15 303.63 303.63 7,613 -0.57(-0.19%)
Feb 11, 2015 304.20 304.20 304.20 304.20 521 -2.25(-0.74%)
Feb 10, 2015 303.07 307.60 303.07 306.46 2,893 +0.67(+0.22%)
Feb 09, 2015 308.50 308.50 305.79 305.79 1,581 -1.77(-0.58%)
Feb 06, 2015 303.09 307.60 302.95 307.56 6,475 +3.23(+1.06%)
Feb 05, 2015 303.07 305.02 303.07 304.33 1,876 +1.21(+0.40%)
Feb 04, 2015 303.19 303.19 303.07 303.12 3,176 -0.14(-0.05%)
Feb 03, 2015 304.41 306.13 301.34 303.26 4,219 -3.83(-1.25%)
Feb 02, 2015 303.07 307.09 303.07 307.09 3,292 +4.02(+1.33%)
Jan 30, 2015 305.11 305.11 303.07 303.07 2,842 -2.31(-0.76%)
Jan 29, 2015 303.16 305.77 303.16 305.38 1,523 +2.25(+0.74%)
Jan 28, 2015 303.08 307.60 303.07 303.13 6,582 -3.76(-1.23%)
Jan 27, 2015 303.07 307.23 303.07 306.89 3,016 +0.30(+0.10%)
Jan 26, 2015 303.31 306.59 303.07 306.59 5,133 +2.61(+0.86%)
Jan 23, 2015 304.04 304.88 303.08 303.99 4,693 -1.62(-0.53%)
Jan 22, 2015 306.69 306.69 303.07 305.61 4,416 +1.63(+0.54%)
Jan 21, 2015 310.31 310.31 303.07 303.98 3,679 +0.90(+0.30%)
Jan 20, 2015 306.24 306.24 303.07 303.07 2,071 -0.08(-0.03%)
Jan 16, 2015 303.94 305.32 303.07 303.15 4,911 -4.34(-1.41%)
Jan 15, 2015 303.07 308.45 303.07 307.50 3,314 +4.32(+1.43%)
Jan 14, 2015 303.07 308.50 303.07 303.17 2,188 -4.41(-1.44%)
Jan 13, 2015 305.06 307.59 303.07 307.59 3,454 +3.14(+1.03%)
Jan 12, 2015 303.07 305.74 303.07 304.45 1,453 -1.33(-0.43%)
Jan 09, 2015 304.16 305.78 304.16 305.78 1,890 -1.76(-0.57%)
Jan 08, 2015 307.54 307.54 307.54 307.54 689 +2.15(+0.71%)
Jan 07, 2015 307.59 310.66 305.39 305.39 1,828 +1.95(+0.64%)
Jan 06, 2015 309.82 309.82 303.07 303.43 4,145 -5.07(-1.64%)
Jan 05, 2015 307.61 308.50 305.56 308.50 53,692 -0.85(-0.28%)
Jan 02, 2015 307.60 311.56 307.57 309.35 5,842 +1.75(+0.57%)
Dec 31, 2014 304.65 307.61 307.61 307.61 3,426 +0.10(+0.03%)
Dec 30, 2014 305.96 311.12 303.98 307.50 2,242 -1.92(-0.62%)
Dec 29, 2014 311.21 312.16 309.42 309.42 1,116 -3.75(-1.20%)
Dec 26, 2014 306.60 313.18 306.60 313.18 1,532 +6.58(+2.15%)
Dec 24, 2014 304.60 306.60 306.60 306.60 994 -0.09(-0.03%)
Dec 23, 2014 303.08 309.22 303.08 306.69 1,934 -2.71(-0.88%)
Dec 22, 2014 305.79 309.40 303.99 309.40 1,268 -4.00(-1.28%)
Dec 19, 2014 313.41 316.59 307.60 313.40 20,099 -2.23(-0.71%)
Dec 18, 2014 307.69 321.99 307.69 315.64 4,446 +8.04(+2.61%)
Dec 17, 2014 307.11 307.60 303.07 307.60 3,104 +2.74(+0.90%)
Dec 16, 2014 305.78 307.60 303.07 304.85 26,300 +1.78(+0.59%)
Dec 15, 2014 307.42 307.42 303.07 303.07 2,614 +0.00(+0.00%)
Dec 12, 2014 303.97 304.85 303.07 303.07 1,911 -2.07(-0.68%)
Dec 11, 2014 300.66 305.33 294.02 305.14 6,353 +6.21(+2.08%)
Dec 10, 2014 298.34 301.26 294.70 298.94 1,670 -1.69(-0.56%)
Dec 09, 2014 294.02 300.63 294.02 300.63 2,880 +5.57(+1.89%)
Dec 08, 2014 294.02 295.06 294.02 295.06 1,171 -2.54(-0.85%)
Dec 05, 2014 295.06 300.78 294.03 297.60 13,557 +0.23(+0.08%)
Dec 04, 2014 294.04 298.54 294.02 297.37 3,151 -1.18(-0.39%)
Dec 03, 2014 298.54 298.55 298.54 298.55 2,068 +1.01(+0.34%)
Dec 02, 2014 291.62 297.54 291.62 297.54 1,763 +5.92(+2.03%)
Dec 01, 2014 291.97 291.97 291.62 291.62 1,140 -2.41(-0.82%)
Nov 28, 2014 287.82 294.03 287.82 294.03 2,919 -1.26(-0.43%)
Nov 26, 2014 294.04 295.29 295.29 295.29 884 -1.79(-0.60%)
Nov 25, 2014 297.08 297.08 297.08 297.08 2,118 +0.49(+0.16%)
Nov 24, 2014 291.30 296.60 291.30 296.60 728 +2.16(+0.73%)
Nov 21, 2014 296.86 296.86 294.44 294.44 972 +1.08(+0.37%)
Nov 20, 2014 293.36 293.36 293.36 293.36 1,837 -0.01(-0.00%)
Nov 19, 2014 293.36 293.36 293.36 293.36 1,264 -2.22(-0.75%)
Nov 18, 2014 293.25 295.58 293.17 295.58 2,609 +2.23(+0.76%)
Nov 17, 2014 284.38 293.36 284.38 293.36 6,884 -0.37(-0.13%)
Nov 14, 2014 297.16 297.16 293.73 293.73 1,021 -2.35(-0.79%)
Nov 13, 2014 293.36 296.07 293.36 296.07 1,031 -0.88(-0.30%)
Nov 12, 2014 293.36 296.95 293.36 296.95 2,777 -0.82(-0.28%)
Nov 11, 2014 288.83 297.77 288.83 297.77 2,251 -3.71(-1.23%)
Nov 10, 2014 300.58 301.48 295.44 301.48 1,497 -0.89(-0.30%)
Nov 07, 2014 300.54 302.38 297.97 302.37 3,315 +1.80(+0.60%)
Nov 06, 2014 293.64 300.58 293.64 300.58 1,701 +2.13(+0.71%)
Nov 05, 2014 301.47 301.66 297.55 298.45 6,444 -1.55(-0.52%)
Nov 04, 2014 298.77 300.00 297.42 300.00 2,777 +2.81(+0.94%)
Nov 03, 2014 293.81 297.19 293.81 297.19 2,336 -0.69(-0.23%)
Oct 31, 2014 296.06 297.88 296.06 297.88 5,647 +0.03(+0.01%)
Oct 30, 2014 296.06 297.85 293.81 297.85 2,805 +4.49(+1.53%)
Oct 29, 2014 290.66 296.97 290.65 293.36 3,677 +2.72(+0.93%)
Oct 28, 2014 288.81 291.55 284.33 290.65 4,412 +7.11(+2.51%)
Oct 27, 2014 283.53 283.53 283.53 283.53 1,221 -0.80(-0.28%)
Oct 24, 2014 284.33 284.33 284.33 284.33 849 +4.77(+1.70%)
Oct 23, 2014 278.02 280.31 278.02 279.56 1,422 +1.57(+0.57%)
Oct 22, 2014 282.54 283.25 277.99 277.99 5,477 -0.38(-0.14%)
Oct 21, 2014 272.60 285.02 272.49 278.37 2,398 -8.60(-3.00%)
Oct 20, 2014 288.01 288.01 283.31 286.97 1,711 +5.76(+2.05%)
Oct 17, 2014 296.13 296.13 281.21 281.21 2,038 -10.60(-3.63%)
Oct 16, 2014 291.88 291.88 284.48 291.81 1,719 +0.23(+0.08%)
Oct 15, 2014 284.42 292.00 282.52 291.59 2,621 +6.36(+2.23%)
Oct 14, 2014 276.01 285.75 276.01 285.22 3,619 +11.13(+4.06%)
Oct 13, 2014 277.47 277.47 274.09 274.09 1,243 +8.49(+3.20%)
Oct 10, 2014 262.21 267.14 262.21 265.60 1,830 +5.19(+1.99%)
Oct 09, 2014 260.41 260.41 260.41 260.41 981 -16.98(-6.12%)
Oct 08, 2014 277.39 277.39 277.39 277.39 998 +11.11(+4.17%)
Oct 07, 2014 263.05 278.24 263.05 266.28 1,960 -6.51(-2.39%)
Oct 06, 2014 274.52 274.52 272.78 272.78 735 -8.78(-3.12%)
Oct 03, 2014 283.35 283.35 281.57 281.57 1,255 -2.48(-0.87%)
Oct 02, 2014 268.08 284.33 267.18 284.05 2,139 +17.76(+6.67%)
Oct 01, 2014 275.30 275.31 266.29 266.29 1,851 -9.03(-3.28%)
Sep 30, 2014 275.30 283.87 275.30 275.31 3,939 -1.77(-0.64%)
Sep 29, 2014 277.08 277.08 277.08 277.08 1,058 -10.53(-3.66%)
Sep 26, 2014 275.30 287.61 275.30 287.61 2,455 +12.30(+4.47%)
Sep 25, 2014 275.30 283.27 275.30 275.31 1,921 -4.50(-1.61%)
Sep 24, 2014 275.30 280.83 275.30 279.82 1,634 +4.32(+1.57%)
Sep 23, 2014 276.20 281.20 275.30 275.49 3,069 -7.26(-2.57%)
Sep 22, 2014 285.25 285.25 282.75 282.75 2,181 -2.50(-0.88%)
Sep 19, 2014 281.99 287.02 281.99 285.25 6,649 +4.53(+1.61%)
Sep 18, 2014 275.31 280.72 275.31 280.72 1,142 +5.41(+1.96%)
Sep 17, 2014 278.33 278.33 275.31 275.31 761 -4.01(-1.43%)
Sep 16, 2014 277.56 279.32 277.56 279.32 1,218 +4.01(+1.46%)
Sep 15, 2014 277.56 277.56 275.29 275.31 4,688 -1.93(-0.70%)
Sep 12, 2014 280.00 280.27 275.30 277.24 2,442 -1.66(-0.60%)
Sep 11, 2014 285.41 287.04 264.06 278.90 12,419 -9.04(-3.14%)
Sep 10, 2014 279.78 287.95 279.78 287.95 3,723 +4.01(+1.41%)
Sep 09, 2014 283.94 283.94 283.94 283.94 632 -4.15(-1.44%)
Sep 08, 2014 287.58 288.09 285.30 288.09 1,154 -2.77(-0.95%)
Sep 05, 2014 295.48 295.48 289.25 290.87 2,497 -0.58(-0.20%)
Sep 04, 2014 291.44 295.37 295.37 291.44 326 -3.93(-1.33%)
Sep 03, 2014 296.24 297.16 292.43 295.37 2,953 -0.63(-0.21%)
Sep 02, 2014 293.76 296.00 293.76 296.00 2,757 +7.84(+2.72%)
Aug 29, 2014 288.16 288.16 288.16 288.16 888 -1.98(-0.68%)
Aug 28, 2014 287.26 290.80 287.26 290.15 1,717 -0.98(-0.34%)
Aug 27, 2014 289.96 291.14 289.96 291.13 1,102 -0.54(-0.19%)
Aug 26, 2014 291.67 291.67 291.67 291.67 1,901 +2.77(+0.96%)
Aug 25, 2014 291.77 291.77 288.72 288.89 1,279 -3.76(-1.29%)
Aug 22, 2014 290.87 291.96 288.62 292.66 2,944 +6.30(+2.20%)
Aug 21, 2014 284.55 282.22 282.22 286.36 778 +4.14(+1.47%)
Aug 20, 2014 282.73 282.73 282.73 282.22 540 -4.14(-1.45%)
Aug 19, 2014 282.42 288.16 282.42 286.36 2,143 -4.49(-1.55%)
Aug 18, 2014 280.03 290.86 280.03 290.86 2,661 +5.66(+1.98%)
Aug 15, 2014 281.58 285.32 281.58 285.20 3,060 +7.84(+2.83%)
Aug 14, 2014 277.40 277.40 277.36 277.36 1,476 +0.28(+0.10%)
Aug 13, 2014 274.66 276.34 270.24 277.08 2,826 +6.83(+2.53%)
Aug 12, 2014 273.52 273.52 270.24 270.24 1,214 -6.21(-2.25%)
Aug 11, 2014 274.31 280.01 270.80 276.46 2,364 +0.00(+0.00%)
Aug 08, 2014 278.88 273.76 273.76 276.46 1,744 +2.70(+0.99%)
Aug 07, 2014 273.76 273.76 273.76 273.76 684 +6.38(+2.38%)
Aug 06, 2014 267.38 267.38 267.38 267.38 586 +0.68(+0.26%)
Aug 05, 2014 271.25 271.25 262.96 266.70 2,192 +7.35(+2.83%)
Aug 04, 2014 256.65 263.24 254.89 259.35 2,641 +4.55(+1.78%)
Aug 01, 2014 252.14 255.00 252.14 254.80 7,921 +1.76(+0.69%)
Jul 31, 2014 259.26 262.03 253.04 253.04 5,737 -8.65(-3.30%)
Jul 30, 2014 260.97 268.70 260.18 261.69 3,844 +3.77(+1.46%)
Jul 29, 2014 256.64 259.30 256.64 257.92 3,694 +2.62(+1.03%)
Jul 28, 2014 255.75 254.94 250.35 255.30 2,571 +0.36(+0.14%)
Jul 25, 2014 259.17 259.35 254.94 254.94 3,320 -11.28(-4.24%)
Jul 24, 2014 268.89 270.08 266.22 266.22 1,301 -4.16(-1.54%)
Jul 23, 2014 271.06 271.06 270.24 270.38 1,432 +0.23(+0.08%)
Jul 22, 2014 268.69 273.74 268.69 270.15 2,187 -0.04(-0.01%)
Jul 21, 2014 268.50 271.74 268.36 270.19 2,781 -0.87(-0.32%)
Jul 18, 2014 264.15 272.90 264.15 271.06 5,815 +5.87(+2.21%)
Jul 17, 2014 271.18 271.18 264.90 265.18 4,783 -11.59(-4.19%)
Jul 16, 2014 282.25 292.63 275.56 276.77 4,940 -3.95(-1.41%)
Jul 15, 2014 282.76 284.56 279.67 280.73 3,106 -1.13(-0.40%)
Jul 14, 2014 283.57 284.29 280.96 281.86 3,509 +0.77(+0.27%)
Jul 11, 2014 284.88 286.36 281.10 281.10 1,730 -6.18(-2.15%)
Jul 10, 2014 287.26 288.05 285.46 287.27 2,892 -1.80(-0.62%)
Jul 09, 2014 286.36 296.46 286.36 289.07 1,724 +0.91(+0.32%)
Jul 08, 2014 289.07 295.43 287.26 288.16 5,365 -2.86(-0.98%)
Jul 07, 2014 292.49 296.56 290.87 291.02 3,080 -1.65(-0.56%)
Jul 03, 2014 291.77 292.67 292.67 292.67 1,443 +1.96(+0.68%)
Jul 02, 2014 293.49 293.49 289.06 290.70 2,850 -3.74(-1.27%)
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.