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

Atrion Corp (NQ: ATRI )

439.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2017 608.28 609.02 598.30 609.02 7,500 +4.35(+0.72%)
Oct 30, 2017 609.34 619.39 604.67 604.67 7,547 -6.85(-1.12%)
Oct 27, 2017 609.34 612.86 600.01 611.52 3,480 +9.63(+1.60%)
Oct 26, 2017 595.64 601.89 595.08 601.89 4,916 +0.60(+0.10%)
Oct 25, 2017 600.13 603.37 592.72 601.29 4,359 -0.60(-0.10%)
Oct 24, 2017 611.61 612.91 600.78 601.89 7,050 -5.09(-0.84%)
Oct 23, 2017 612.49 621.94 606.10 606.98 5,440 -18.10(-2.90%)
Oct 20, 2017 634.67 634.67 624.99 625.09 3,174 -0.09(-0.01%)
Oct 19, 2017 625.18 625.18 625.18 625.18 1,394 -13.20(-2.07%)
Oct 18, 2017 637.12 638.37 634.25 638.37 5,025 +9.68(+1.54%)
Oct 17, 2017 616.10 628.70 616.10 628.70 1,941 +1.39(+0.22%)
Oct 16, 2017 619.81 627.68 615.32 627.31 3,630 +12.50(+2.03%)
Oct 13, 2017 611.75 634.76 611.75 614.81 3,359 -4.68(-0.75%)
Oct 12, 2017 612.54 619.48 610.41 619.48 4,921 +3.75(+0.61%)
Oct 11, 2017 610.32 615.83 608.97 615.73 4,616 +0.88(+0.14%)
Oct 10, 2017 623.97 623.97 613.70 614.85 1,372 +3.70(+0.61%)
Oct 09, 2017 615.64 615.64 601.89 611.15 9,997 -6.16(-1.00%)
Oct 06, 2017 618.97 631.94 609.76 617.31 12,291 -4.03(-0.65%)
Oct 05, 2017 632.63 632.63 615.87 621.34 6,520 -8.33(-1.32%)
Oct 04, 2017 634.35 642.68 629.58 629.67 8,142 -4.58(-0.72%)
Oct 03, 2017 634.07 634.35 634.07 634.25 2,574 +7.27(+1.16%)
Oct 02, 2017 622.31 628.42 622.31 626.98 2,086 +4.68(+0.75%)
Sep 29, 2017 625.09 633.70 622.31 622.31 3,868 -1.30(-0.21%)
Sep 28, 2017 615.27 629.72 615.27 623.60 2,699 +5.14(+0.83%)
Sep 27, 2017 595.45 618.46 595.45 618.46 4,425 +22.74(+3.82%)
Sep 26, 2017 592.67 601.01 588.19 595.73 4,582 +2.78(+0.47%)
Sep 25, 2017 609.43 609.43 592.95 592.95 1,924 -10.19(-1.69%)
Sep 22, 2017 601.93 611.20 600.31 603.14 4,743 +1.85(+0.31%)
Sep 21, 2017 610.32 610.32 597.63 601.29 3,372 -11.76(-1.92%)
Sep 20, 2017 609.07 621.94 603.44 613.05 2,509 +13.15(+2.19%)
Sep 19, 2017 608.18 613.12 599.34 599.90 15,150 -8.98(-1.48%)
Sep 18, 2017 598.23 616.14 592.63 608.88 5,911 +17.18(+2.90%)
Sep 15, 2017 610.92 618.56 591.70 591.70 16,522 -21.30(-3.47%)
Sep 14, 2017 620.46 620.46 600.22 613.00 10,767 -4.82(-0.78%)
Sep 13, 2017 622.72 624.89 614.72 617.82 7,663 -2.40(-0.39%)
Sep 12, 2017 632.28 633.21 618.46 620.22 7,288 -8.37(-1.33%)
Sep 11, 2017 621.56 637.74 621.19 628.59 9,728 +14.56(+2.37%)
Sep 08, 2017 611.62 622.30 609.82 614.03 4,909 -5.78(-0.93%)
Sep 07, 2017 609.17 635.98 606.54 619.80 12,216 +11.55(+1.90%)
Sep 06, 2017 600.85 608.25 595.82 608.25 9,338 +10.17(+1.70%)
Sep 05, 2017 586.27 619.34 586.27 598.08 8,396 +20.34(+3.52%)
Sep 01, 2017 573.12 577.74 570.81 577.74 2,621 +2.63(+0.46%)
Aug 31, 2017 575.89 575.99 568.18 575.11 5,030 +7.53(+1.33%)
Aug 30, 2017 560.23 569.33 560.18 567.58 11,985 +4.90(+0.87%)
Aug 29, 2017 569.92 570.44 559.90 562.68 9,768 -11.00(-1.92%)
Aug 28, 2017 573.12 577.47 569.10 573.68 5,848 +0.83(+0.15%)
Aug 25, 2017 575.89 575.89 567.58 572.84 4,732 +1.66(+0.29%)
Aug 24, 2017 571.27 571.27 570.35 571.18 2,429 -1.94(-0.34%)
Aug 23, 2017 575.89 575.94 572.20 573.12 4,310 +1.85(+0.32%)
Aug 22, 2017 567.21 571.27 567.21 571.27 2,015 +4.95(+0.87%)
Aug 21, 2017 570.05 570.05 566.33 566.33 2,260 -3.74(-0.66%)
Aug 18, 2017 569.19 570.39 567.58 570.07 3,220 -3.51(-0.61%)
Aug 17, 2017 577.79 577.79 573.58 573.58 1,960 -5.69(-0.98%)
Aug 16, 2017 577.74 579.27 572.13 579.27 3,262 +1.48(+0.26%)
Aug 15, 2017 584.95 586.06 577.79 577.79 2,322 -4.25(-0.73%)
Aug 14, 2017 577.65 582.04 570.39 582.04 6,859 +6.19(+1.08%)
Aug 11, 2017 585.74 585.74 575.85 575.85 3,065 -9.98(-1.70%)
Aug 10, 2017 587.63 590.68 583.38 585.83 3,427 -10.45(-1.75%)
Aug 09, 2017 595.31 606.35 593.37 596.28 8,089 +8.46(+1.44%)
Aug 08, 2017 596.28 596.28 586.52 587.82 2,980 -5.64(-0.95%)
Aug 07, 2017 595.49 596.79 593.46 593.46 3,067 -9.38(-1.56%)
Aug 04, 2017 593.46 602.84 593.46 602.84 3,054 +11.09(+1.87%)
Aug 03, 2017 586.99 593.46 586.99 591.75 4,032 +5.32(+0.91%)
Aug 02, 2017 587.91 591.84 586.06 586.43 2,069 -5.92(-1.00%)
Aug 01, 2017 586.99 592.35 585.00 592.35 4,200 +7.95(+1.36%)
Jul 31, 2017 585.14 587.63 584.40 584.40 2,127 -3.24(-0.55%)
Jul 28, 2017 584.77 587.63 573.17 587.63 5,937 -2.26(-0.38%)
Jul 27, 2017 578.39 591.61 575.89 589.90 7,153 +10.31(+1.78%)
Jul 26, 2017 585.88 586.80 576.45 579.59 7,436 +1.71(+0.30%)
Jul 25, 2017 584.03 584.03 574.92 577.88 10,379 +5.31(+0.93%)
Jul 24, 2017 579.41 579.41 572.57 572.57 4,251 -12.43(-2.13%)
Jul 21, 2017 589.39 589.39 578.67 585.00 6,212 +3.93(+0.68%)
Jul 20, 2017 595.77 595.77 579.27 581.07 6,869 -6.29(-1.07%)
Jul 19, 2017 582.46 593.23 582.46 587.36 3,916 +2.22(+0.38%)
Jul 18, 2017 573.12 585.14 571.32 585.14 7,135 +5.55(+0.96%)
Jul 17, 2017 596.32 596.32 579.55 579.59 8,876 -18.49(-3.09%)
Jul 14, 2017 591.61 598.82 591.56 598.08 4,286 +6.93(+1.17%)
Jul 13, 2017 614.53 614.53 588.10 591.15 15,564 -22.51(-3.67%)
Jul 12, 2017 631.45 634.13 613.66 613.66 15,469 -16.04(-2.55%)
Jul 11, 2017 616.94 639.63 616.94 629.69 14,134 +12.76(+2.07%)
Jul 10, 2017 610.10 616.94 602.19 616.94 13,263 +5.45(+0.89%)
Jul 07, 2017 617.31 617.31 604.09 611.48 9,273 +5.04(+0.83%)
Jul 06, 2017 606.77 609.22 602.70 606.45 6,689 -0.32(-0.05%)
Jul 05, 2017 616.57 618.32 606.77 606.77 11,505 +1.57(+0.26%)
Jul 03, 2017 595.31 605.20 593.23 605.20 4,798 +10.54(+1.77%)
Jun 30, 2017 592.21 596.23 583.20 594.66 7,767 +3.88(+0.66%)
Jun 29, 2017 610.28 610.28 590.78 590.78 10,420 -22.51(-3.67%)
Jun 28, 2017 559.81 636.86 559.81 613.29 47,007 +47.00(+8.30%)
Jun 27, 2017 551.58 574.00 551.58 566.28 23,345 +14.65(+2.66%)
Jun 26, 2017 542.62 554.63 542.52 551.63 15,173 +12.71(+2.36%)
Jun 23, 2017 542.57 538.92 17,222 +4.90(+0.92%)
Jun 22, 2017 530.51 536.15 528.94 534.02 5,847 +5.13(+0.97%)
Jun 21, 2017 526.02 529.63 524.17 528.89 7,003 +2.77(+0.53%)
Jun 20, 2017 529.63 535.20 525.98 526.12 8,241 -6.15(-1.16%)
Jun 19, 2017 526.42 532.26 524.08 532.26 5,479 +9.98(+1.91%)
Jun 16, 2017 520.80 524.66 520.80 522.28 10,670 -4.16(-0.79%)
Jun 15, 2017 525.93 526.44 518.35 526.44 12,015 -4.39(-0.83%)
Jun 14, 2017 536.33 536.33 529.00 530.83 5,386 -3.37(-0.63%)
Jun 13, 2017 530.00 538.27 529.63 534.21 6,675 +6.33(+1.20%)
Jun 12, 2017 540.79 540.79 526.86 527.87 8,941 -9.41(-1.75%)
Jun 09, 2017 530.55 541.07 530.55 537.28 5,913 +4.89(+0.92%)
Jun 08, 2017 527.69 532.72 525.11 532.39 5,204 +6.92(+1.32%)
Jun 07, 2017 525.93 528.75 525.06 525.47 4,063 -2.31(-0.44%)
Jun 06, 2017 540.38 541.30 527.78 527.78 6,515 -13.66(-2.52%)
Jun 05, 2017 540.65 543.84 540.65 541.44 2,656 +0.37(+0.07%)
Jun 02, 2017 520.81 542.95 520.81 541.07 6,149 +19.10(+3.66%)
Jun 01, 2017 509.28 521.97 509.28 521.97 6,769 +12.96(+2.55%)
May 31, 2017 503.98 510.27 501.02 509.00 6,505 +5.68(+1.13%)
May 30, 2017 507.48 508.82 503.14 503.33 4,498 -2.21(-0.44%)
May 26, 2017 506.37 506.61 503.70 505.54 4,097 +2.12(+0.42%)
May 25, 2017 498.25 505.59 495.21 503.42 4,078 +3.51(+0.70%)
May 24, 2017 495.49 499.92 495.49 499.92 3,054 +3.51(+0.71%)
May 23, 2017 492.44 497.65 489.03 496.41 5,123 +1.85(+0.37%)
May 22, 2017 491.80 496.99 491.80 494.56 6,787 +0.46(+0.09%)
May 19, 2017 494.75 496.22 492.63 494.10 6,200 -1.94(-0.39%)
May 18, 2017 491.33 496.55 491.33 496.04 5,535 +2.26(+0.46%)
May 17, 2017 497.33 498.90 493.78 493.78 5,747 -3.83(-0.77%)
May 16, 2017 500.79 500.79 495.49 497.61 6,305 -3.78(-0.75%)
May 15, 2017 501.07 503.10 498.25 501.39 3,088 +3.14(+0.63%)
May 12, 2017 489.54 500.15 489.54 498.25 5,632 +9.41(+1.93%)
May 11, 2017 473.76 488.84 472.10 488.84 8,138 +18.27(+3.88%)
May 10, 2017 475.19 475.19 467.21 470.57 7,212 -2.17(-0.46%)
May 09, 2017 479.48 479.48 472.74 472.74 1,893 -4.84(-1.01%)
May 08, 2017 479.80 479.80 476.62 477.59 3,191 +1.89(+0.40%)
May 05, 2017 477.63 477.63 473.85 475.69 3,336 -0.60(-0.13%)
May 04, 2017 480.22 480.22 475.65 476.29 4,260 -2.81(-0.59%)
May 03, 2017 479.02 480.49 477.54 479.11 3,814 +0.74(+0.15%)
May 02, 2017 477.49 479.85 477.49 478.37 3,622 +0.92(+0.19%)
May 01, 2017 478.84 479.80 477.31 477.45 4,650 +0.32(+0.07%)
Apr 28, 2017 476.02 478.32 471.17 477.12 6,588 +4.52(+0.96%)
Apr 27, 2017 470.67 477.56 470.67 472.60 5,935 -0.60(-0.13%)
Apr 26, 2017 474.36 474.36 471.54 473.20 4,567 -0.92(-0.19%)
Apr 25, 2017 468.36 474.13 468.36 474.13 6,108 +5.40(+1.15%)
Apr 24, 2017 465.27 468.87 465.27 468.73 4,148 +4.24(+0.91%)
Apr 21, 2017 459.82 465.82 455.67 464.48 5,530 +5.91(+1.29%)
Apr 20, 2017 452.12 459.59 452.12 458.58 6,398 +6.41(+1.42%)
Apr 19, 2017 445.98 456.82 441.88 452.17 8,350 +9.00(+2.03%)
Apr 18, 2017 444.46 444.46 440.49 443.17 10,586 +0.92(+0.21%)
Apr 17, 2017 441.14 443.35 440.54 442.25 3,692 +1.38(+0.31%)
Apr 13, 2017 442.89 442.89 433.25 440.86 4,554 -1.52(-0.34%)
Apr 12, 2017 445.29 445.29 439.25 442.38 7,117 -3.05(-0.68%)
Apr 11, 2017 439.39 445.43 438.28 445.43 6,330 +7.43(+1.70%)
Apr 10, 2017 431.31 439.57 431.31 438.00 7,506 +7.15(+1.66%)
Apr 07, 2017 427.18 430.85 424.58 430.85 15,676 +6.09(+1.43%)
Apr 06, 2017 427.85 427.85 423.98 424.76 6,544 -3.55(-0.83%)
Apr 05, 2017 428.31 432.00 424.72 428.31 7,150 -2.21(-0.51%)
Apr 04, 2017 434.04 434.77 427.81 430.53 9,351 -3.69(-0.85%)
Apr 03, 2017 432.05 438.12 432.05 434.22 9,509 +2.21(+0.51%)
Mar 31, 2017 429.93 432.00 429.05 432.00 7,765 +0.65(+0.15%)
Mar 30, 2017 427.85 431.36 427.16 431.36 6,226 +4.61(+1.08%)
Mar 29, 2017 429.88 429.88 426.42 426.75 4,317 -2.68(-0.62%)
Mar 28, 2017 434.68 434.68 429.42 429.42 1,928 -3.00(-0.69%)
Mar 27, 2017 433.80 434.15 431.54 432.42 2,881 +0.32(+0.07%)
Mar 24, 2017 436.43 436.99 432.10 432.10 2,377 -4.84(-1.11%)
Mar 23, 2017 432.28 437.45 432.28 436.94 7,368 +6.37(+1.48%)
Mar 22, 2017 435.05 435.05 430.30 430.57 2,415 -3.41(-0.79%)
Mar 21, 2017 440.36 440.36 433.99 433.99 3,012 -6.92(-1.57%)
Mar 20, 2017 435.28 444.18 435.28 440.91 5,907 +7.61(+1.76%)
Mar 17, 2017 427.25 437.36 427.25 433.30 13,831 +4.15(+0.97%)
Mar 16, 2017 429.79 429.98 428.98 429.14 4,247 -0.83(-0.19%)
Mar 15, 2017 430.81 430.81 428.13 429.98 2,776 +4.34(+1.02%)
Mar 14, 2017 428.13 428.13 423.56 425.64 3,049 -2.54(-0.59%)
Mar 13, 2017 430.90 430.90 427.53 428.18 2,642 -0.05(-0.01%)
Mar 10, 2017 441.89 441.89 428.22 428.22 6,007 -4.37(-1.01%)
Mar 09, 2017 436.74 436.74 432.60 432.60 2,414 -1.89(-0.43%)
Mar 08, 2017 431.40 434.67 431.40 434.48 2,959 -0.60(-0.14%)
Mar 07, 2017 436.64 439.27 423.63 435.08 4,848 -5.62(-1.27%)
Mar 06, 2017 446.50 446.50 440.24 440.70 1,985 -10.17(-2.26%)
Mar 03, 2017 451.79 451.79 450.87 450.87 1,961 -2.81(-0.62%)
Mar 02, 2017 449.58 454.14 449.58 453.68 3,600 -0.51(-0.11%)
Mar 01, 2017 453.86 454.37 451.28 454.18 3,532 +4.88(+1.09%)
Feb 28, 2017 449.30 449.30 446.86 449.30 4,954 -0.74(-0.16%)
Feb 27, 2017 451.10 453.86 447.69 450.04 6,332 -1.98(-0.44%)
Feb 24, 2017 449.26 452.99 445.12 452.02 4,618 +3.27(+0.73%)
Feb 23, 2017 444.65 451.93 443.96 448.75 8,833 +4.10(+0.92%)
Feb 22, 2017 451.14 452.02 439.50 444.65 4,772 -7.64(-1.69%)
Feb 21, 2017 444.56 452.30 444.56 452.30 1,401 +9.44(+2.13%)
Feb 17, 2017 442.86 442.86 442.86 0 +9.25(+2.13%)
Feb 16, 2017 435.08 435.08 431.35 433.61 2,635 -2.58(-0.59%)
Feb 15, 2017 436.19 436.19 436.19 436.19 2,020 +0.78(+0.18%)
Feb 14, 2017 434.11 440.51 432.69 435.40 3,429 -7.73(-1.75%)
Feb 13, 2017 442.54 450.73 442.54 443.14 3,927 -4.83(-1.08%)
Feb 10, 2017 441.89 447.97 441.89 447.97 2,344 +7.50(+1.70%)
Feb 09, 2017 428.73 440.47 428.73 440.47 3,506 +11.78(+2.75%)
Feb 08, 2017 426.93 428.68 426.93 428.68 2,609 -2.81(-0.65%)
Feb 07, 2017 431.78 433.18 428.96 431.49 1,987 +0.41(+0.10%)
Feb 06, 2017 433.98 433.98 429.69 431.08 5,430 -3.82(-0.88%)
Feb 03, 2017 428.08 442.91 428.08 434.90 4,855 +5.71(+1.33%)
Feb 02, 2017 441.66 447.46 429.19 429.19 4,220 -13.35(-3.02%)
Feb 01, 2017 454.64 454.64 441.89 442.54 5,487 -7.27(-1.62%)
Jan 31, 2017 451.01 454.83 449.81 449.81 4,591 -7.00(-1.53%)
Jan 30, 2017 464.91 464.91 456.81 456.81 4,508 -8.42(-1.81%)
Jan 27, 2017 436.37 466.75 436.37 465.23 7,549 +29.69(+6.82%)
Jan 26, 2017 433.93 435.54 430.85 435.54 3,319 -1.75(-0.40%)
Jan 25, 2017 432.55 438.21 429.79 437.29 5,760 +9.85(+2.30%)
Jan 24, 2017 427.16 427.44 421.00 427.44 5,728 -0.74(-0.17%)
Jan 23, 2017 431.44 435.22 428.18 428.18 4,292 -8.47(-1.94%)
Jan 20, 2017 429.05 437.06 429.00 436.64 5,591 +7.13(+1.66%)
Jan 19, 2017 427.39 429.83 424.91 429.51 4,851 -0.55(-0.13%)
Jan 18, 2017 424.45 430.06 423.04 430.06 3,207 +3.64(+0.85%)
Jan 17, 2017 422.56 429.44 420.67 426.43 9,704 +2.03(+0.48%)
Jan 13, 2017 424.40 424.40 424.40 0 +0.28(+0.07%)
Jan 12, 2017 431.77 431.77 424.12 424.12 5,031 -8.75(-2.02%)
Jan 11, 2017 440.05 440.05 432.00 432.87 4,846 -6.44(-1.47%)
Jan 10, 2017 439.18 442.08 436.60 439.31 6,974 +0.18(+0.04%)
Jan 09, 2017 438.86 441.89 438.55 439.13 5,667 -2.53(-0.57%)
Jan 06, 2017 445.85 447.46 441.57 441.66 5,329 -2.81(-0.63%)
Jan 05, 2017 454.00 455.43 441.89 444.47 5,506 -9.02(-1.99%)
Jan 04, 2017 464.13 465.28 450.78 453.49 8,368 -9.02(-1.95%)
Jan 03, 2017 468.50 471.44 460.35 462.51 9,815 -4.42(-0.95%)
Dec 30, 2016 466.93 466.93 466.93 0 -0.78(-0.17%)
Dec 29, 2016 463.21 467.72 463.21 467.72 1,049 +3.54(+0.76%)
Dec 28, 2016 460.41 465.83 460.41 464.17 1,976 -1.84(-0.40%)
Dec 27, 2016 462.19 466.47 462.19 466.01 2,182 +5.66(+1.23%)
Dec 23, 2016 460.35 460.35 460.35 0 +2.25(+0.49%)
Dec 22, 2016 456.62 462.15 456.16 458.10 5,291 +0.92(+0.20%)
Dec 21, 2016 457.18 464.49 454.97 457.18 3,291 +1.11(+0.24%)
Dec 20, 2016 457.08 461.23 454.41 456.07 4,395 -1.38(-0.30%)
Dec 19, 2016 460.31 460.31 453.31 457.45 5,508 -1.98(-0.43%)
Dec 16, 2016 473.84 473.84 457.13 459.43 13,170 -9.90(-2.11%)
Dec 15, 2016 467.67 480.61 467.67 469.33 12,799 +2.76(+0.59%)
Dec 14, 2016 464.91 466.56 461.23 466.56 8,486 +3.68(+0.80%)
Dec 13, 2016 460.26 464.91 460.26 462.88 3,864 +2.39(+0.52%)
Dec 12, 2016 458.00 460.49 456.58 460.49 6,826 +2.58(+0.56%)
Dec 09, 2016 453.40 460.26 453.12 457.91 5,451 -1.70(-0.37%)
Dec 08, 2016 451.74 462.88 451.74 459.62 3,719 +8.06(+1.78%)
Dec 07, 2016 452.99 454.74 449.90 451.56 4,550 -0.60(-0.13%)
Dec 06, 2016 452.66 453.40 450.68 452.16 2,631 -1.43(-0.31%)
Dec 05, 2016 453.12 453.86 450.27 453.58 4,134 +3.96(+0.88%)
Dec 02, 2016 449.53 453.86 444.79 449.63 2,459 +0.00(+0.00%)
Dec 01, 2016 458.05 458.05 449.63 449.63 5,247 -2.03(-0.45%)
Nov 30, 2016 452.94 457.40 448.61 451.65 4,768 +0.87(+0.19%)
Nov 29, 2016 444.93 463.62 444.93 450.78 12,450 +0.28(+0.06%)
Nov 28, 2016 448.57 450.50 448.57 450.50 4,391 +1.61(+0.36%)
Nov 25, 2016 448.43 451.28 448.43 448.89 2,496 -2.16(-0.48%)
Nov 23, 2016 451.05 451.05 451.05 0 +8.27(+1.87%)
Nov 22, 2016 437.69 446.46 437.27 442.78 7,398 +3.08(+0.70%)
Nov 21, 2016 439.15 439.71 432.04 439.71 4,484 -1.24(-0.28%)
Nov 18, 2016 433.28 450.18 433.28 440.95 15,667 +8.41(+1.94%)
Nov 17, 2016 434.33 434.33 434.33 432.54 1,857 +2.34(+0.54%)
Nov 16, 2016 426.82 433.60 426.48 430.20 6,805 -3.54(-0.82%)
Nov 15, 2016 424.37 435.94 424.37 433.74 5,478 +7.67(+1.80%)
Nov 14, 2016 417.98 426.25 413.52 426.06 7,700 +9.55(+2.29%)
Nov 11, 2016 398.64 417.11 398.64 416.51 13,098 +15.76(+3.93%)
Nov 10, 2016 405.76 410.63 400.76 400.76 9,879 -6.48(-1.59%)
Nov 09, 2016 399.98 407.23 399.98 407.23 3,895 +1.84(+0.45%)
Nov 08, 2016 406.04 408.66 401.44 405.39 7,526 -3.40(-0.83%)
Nov 07, 2016 412.70 414.31 408.79 408.79 5,189 +0.46(+0.11%)
Nov 04, 2016 410.04 410.04 404.64 408.33 4,493 +12.81(+3.24%)
Nov 03, 2016 398.92 398.92 395.52 395.52 1,829 +0.05(+0.01%)
Nov 02, 2016 403.10 403.10 395.47 395.47 2,292 -5.60(-1.40%)
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.