Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 82.61 83.76 82.22 83.76 1,943 +1.46(+1.77%)
May 29, 2008 82.22 84.79 82.22 82.30 1,211 -0.98(-1.18%)
May 28, 2008 83.29 84.92 82.96 83.28 1,278 -1.35(-1.60%)
May 27, 2008 82.89 85.30 82.52 84.63 797 -0.28(-0.33%)
May 26, 2008 85.70 85.70 83.38 84.91 1,165 +0.00(+0.00%)
May 23, 2008 85.70 85.70 83.38 84.91 1,165 +2.12(+2.55%)
May 22, 2008 84.92 86.27 81.95 82.79 4,792 -2.89(-3.38%)
May 21, 2008 86.67 86.67 85.69 85.69 1,409 +0.76(+0.90%)
May 20, 2008 86.46 86.46 84.92 84.92 1,036 -2.28(-2.62%)
May 19, 2008 88.77 88.77 87.21 87.21 751 +0.19(+0.22%)
May 16, 2008 88.78 89.54 83.00 87.02 6,676 -2.14(-2.40%)
May 15, 2008 87.61 89.16 87.61 89.16 906 +0.87(+0.99%)
May 14, 2008 88.00 89.17 88.00 88.29 2,849 -0.02(-0.03%)
May 13, 2008 84.30 89.18 84.30 88.31 3,367 +3.78(+4.47%)
May 12, 2008 84.02 85.33 84.02 84.54 6,193 -1.20(-1.40%)
May 09, 2008 86.46 86.46 85.69 85.74 1,813 -2.93(-3.30%)
May 08, 2008 84.26 88.78 84.26 88.66 1,820 +3.77(+4.45%)
May 07, 2008 84.98 84.98 84.89 84.89 259 -0.93(-1.08%)
May 06, 2008 84.92 86.46 82.61 85.81 2,331 +3.16(+3.83%)
May 05, 2008 84.34 84.34 82.65 82.65 4,479 -1.19(-1.42%)
May 02, 2008 83.84 83.84 83.84 83.84 129 -1.51(-1.76%)
May 01, 2008 85.34 85.34 85.34 85.34 129 -1.04(-1.21%)
Apr 30, 2008 86.46 86.46 84.94 86.38 1,395 -0.05(-0.06%)
Apr 29, 2008 85.70 90.13 85.70 86.44 11,422 -0.02(-0.03%)
Apr 28, 2008 87.81 88.77 83.99 86.46 10,478 +1.54(+1.81%)
Apr 25, 2008 85.88 87.81 84.92 84.92 2,331 -0.76(-0.89%)
Apr 24, 2008 84.92 85.69 84.92 85.69 1,813 +0.85(+1.00%)
Apr 23, 2008 84.72 84.84 81.61 84.84 5,505 +2.24(+2.71%)
Apr 22, 2008 83.37 84.15 82.60 82.60 1,198 -1.45(-1.72%)
Apr 21, 2008 84.79 84.79 83.95 84.05 1,365 -0.87(-1.02%)
Apr 18, 2008 83.37 85.69 82.83 84.92 2,121 +3.36(+4.12%)
Apr 17, 2008 80.29 85.67 79.98 81.56 6,347 +3.20(+4.09%)
Apr 16, 2008 79.05 79.32 78.15 78.36 2,417 +0.38(+0.49%)
Apr 15, 2008 77.60 78.63 77.60 77.98 1,409 -0.32(-0.41%)
Apr 14, 2008 79.32 79.32 77.97 78.30 816 -1.21(-1.53%)
Apr 11, 2008 77.97 81.06 77.97 79.51 3,028 -0.25(-0.31%)
Apr 10, 2008 77.00 83.37 77.00 79.76 13,964 +2.56(+3.32%)
Apr 09, 2008 77.70 77.70 77.20 77.20 259 -0.49(-0.63%)
Apr 08, 2008 77.20 77.98 76.89 77.68 1,980 +0.49(+0.63%)
Apr 07, 2008 77.20 77.20 77.20 77.20 0 +0.00(+0.00%)
Apr 04, 2008 77.20 77.20 77.20 77.20 0 +0.00(+0.00%)
Apr 03, 2008 77.20 77.20 77.20 77.20 518 -1.54(-1.96%)
Apr 02, 2008 78.74 78.74 78.74 78.74 2,288 +0.00(+0.00%)
Apr 01, 2008 77.20 78.90 77.20 78.74 691 +1.55(+2.01%)
Mar 31, 2008 77.19 77.19 77.19 77.19 0 +0.00(+0.00%)
Mar 28, 2008 76.81 77.43 76.62 77.19 2,855 +0.95(+1.25%)
Mar 27, 2008 78.41 78.74 75.46 76.24 13,483 -3.20(-4.02%)
Mar 26, 2008 77.97 79.44 77.97 79.44 2,647 +1.47(+1.88%)
Mar 25, 2008 77.20 79.51 76.62 77.97 2,785 +0.78(+1.01%)
Mar 24, 2008 77.97 77.97 77.19 77.19 1,690 -0.78(-1.00%)
Mar 21, 2008 75.59 77.97 74.83 77.97 2,924 +0.00(+0.00%)
Mar 20, 2008 75.59 77.97 74.83 77.97 2,924 +0.77(+1.00%)
Mar 19, 2008 77.00 78.71 77.00 77.20 1,295 +0.00(+0.00%)
Mar 18, 2008 74.88 79.50 74.88 77.20 1,847 +2.91(+3.92%)
Mar 17, 2008 77.19 77.19 73.93 74.29 1,301 -4.45(-5.66%)
Mar 14, 2008 77.98 79.52 77.97 78.74 5,331 +1.54(+2.00%)
Mar 13, 2008 76.86 80.28 76.24 77.20 2,408 -2.32(-2.91%)
Mar 12, 2008 78.74 80.65 78.74 79.51 1,075 +1.17(+1.49%)
Mar 11, 2008 77.16 78.73 77.16 78.35 1,191 +2.29(+3.00%)
Mar 10, 2008 76.85 77.20 76.06 76.06 3,891 -1.13(-1.46%)
Mar 07, 2008 77.19 77.19 77.19 77.19 453 -0.17(-0.22%)
Mar 06, 2008 80.41 80.41 77.36 77.36 794 -2.79(-3.49%)
Mar 05, 2008 78.73 80.15 77.19 80.15 777 +1.41(+1.79%)
Mar 04, 2008 77.29 78.74 74.50 78.74 14,707 +0.79(+1.01%)
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.