Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
May 31, 2016 354.00 357.39 354.00 357.39 3,752 -1.11(-0.31%)
May 27, 2016 358.87 358.50 358.50 358.50 1,428 +1.70(+0.48%)
May 26, 2016 358.78 358.78 350.36 356.80 6,667 -6.36(-1.75%)
May 25, 2016 363.16 363.16 363.16 363.16 523 -0.40(-0.11%)
May 24, 2016 360.55 363.56 360.19 363.56 3,257 +4.17(+1.16%)
May 23, 2016 360.44 360.44 355.01 359.39 3,869 -2.66(-0.73%)
May 20, 2016 359.73 363.89 359.43 362.05 2,016 +2.87(+0.80%)
May 19, 2016 359.19 359.19 359.19 359.19 531 -0.39(-0.11%)
May 18, 2016 359.60 359.60 359.46 359.57 2,290 -5.00(-1.37%)
May 17, 2016 366.83 369.48 364.01 364.57 5,083 -2.17(-0.59%)
May 16, 2016 366.51 366.74 366.51 366.74 1,317 +0.98(+0.27%)
May 13, 2016 359.63 365.77 359.63 365.76 3,161 +0.06(+0.02%)
May 12, 2016 364.91 369.75 364.91 365.69 2,409 +3.07(+0.85%)
May 11, 2016 364.55 365.47 362.16 362.62 1,579 -6.27(-1.70%)
May 10, 2016 370.38 371.73 368.79 368.89 2,769 -1.94(-0.52%)
May 09, 2016 372.14 372.14 368.14 370.82 5,091 -2.26(-0.60%)
May 06, 2016 373.08 373.08 373.08 373.08 823 +5.43(+1.48%)
May 05, 2016 366.78 370.09 364.40 367.65 2,761 +0.15(+0.04%)
May 04, 2016 372.00 372.00 363.62 367.49 2,897 +5.13(+1.42%)
May 03, 2016 364.29 364.46 360.01 362.36 5,553 +0.14(+0.04%)
May 02, 2016 361.83 363.73 358.72 362.23 4,265 +0.67(+0.19%)
Apr 29, 2016 362.18 363.29 359.62 361.55 4,886 -4.16(-1.14%)
Apr 28, 2016 363.08 366.29 363.08 365.71 3,314 +0.10(+0.03%)
Apr 27, 2016 362.86 366.07 361.73 365.61 5,570 +2.88(+0.80%)
Apr 26, 2016 361.32 363.10 360.37 362.73 4,286 -0.81(-0.22%)
Apr 25, 2016 365.84 366.74 360.19 363.54 6,244 -2.76(-0.75%)
Apr 22, 2016 366.73 367.48 365.16 366.29 2,440 +2.27(+0.62%)
Apr 21, 2016 368.35 369.47 364.03 364.03 3,721 -1.82(-0.50%)
Apr 20, 2016 365.92 369.35 364.20 365.85 4,602 +1.81(+0.50%)
Apr 19, 2016 364.28 368.29 359.46 364.04 4,011 +1.74(+0.48%)
Apr 18, 2016 364.01 365.50 362.30 362.30 2,337 -0.44(-0.12%)
Apr 15, 2016 363.75 363.75 361.72 362.74 1,465 +0.34(+0.09%)
Apr 14, 2016 361.73 363.10 361.73 362.40 2,371 -0.11(-0.03%)
Apr 13, 2016 361.28 363.10 359.53 362.51 3,675 +2.02(+0.56%)
Apr 12, 2016 360.56 363.04 359.64 360.49 2,812 -0.79(-0.22%)
Apr 11, 2016 361.74 361.74 358.29 361.28 2,209 -0.51(-0.14%)
Apr 08, 2016 361.37 365.37 360.31 361.79 6,593 +0.51(+0.14%)
Apr 07, 2016 360.38 361.28 357.65 361.28 9,132 +0.09(+0.03%)
Apr 06, 2016 361.48 361.68 355.84 361.19 5,244 -1.20(-0.33%)
Apr 05, 2016 363.31 370.88 351.85 362.39 6,819 -0.64(-0.18%)
Apr 04, 2016 356.96 363.16 356.96 363.03 3,310 +3.07(+0.85%)
Apr 01, 2016 359.79 359.96 355.82 359.96 2,662 +0.17(+0.05%)
Mar 31, 2016 355.82 359.79 355.74 359.79 7,165 +3.74(+1.05%)
Mar 30, 2016 348.74 356.05 348.74 356.05 2,547 +1.24(+0.35%)
Mar 29, 2016 356.19 356.19 351.84 354.81 3,452 +2.85(+0.81%)
Mar 28, 2016 347.84 354.00 347.64 351.96 3,382 +4.33(+1.25%)
Mar 24, 2016 339.87 347.63 347.63 347.63 3,076 +2.72(+0.79%)
Mar 23, 2016 341.26 348.08 339.54 344.91 5,342 +0.01(+0.00%)
Mar 22, 2016 345.82 345.82 341.27 344.90 2,397 -5.19(-1.48%)
Mar 21, 2016 355.65 355.65 350.09 350.09 1,837 -4.40(-1.24%)
Mar 18, 2016 357.18 360.81 353.72 354.49 19,766 -0.89(-0.25%)
Mar 17, 2016 351.80 357.64 351.80 355.38 3,949 +2.54(+0.72%)
Mar 16, 2016 353.41 358.55 352.84 352.84 4,079 -2.72(-0.77%)
Mar 15, 2016 356.32 358.53 351.44 355.56 4,911 +0.18(+0.05%)
Mar 14, 2016 358.56 358.56 350.60 355.38 5,063 +6.27(+1.80%)
Mar 11, 2016 348.90 351.18 345.65 349.11 3,402 +4.12(+1.20%)
Mar 10, 2016 345.53 350.35 340.45 344.99 4,866 -1.29(-0.37%)
Mar 09, 2016 343.18 349.17 340.45 346.28 3,150 +3.85(+1.12%)
Mar 08, 2016 349.27 349.27 342.43 342.43 4,402 -6.01(-1.72%)
Mar 07, 2016 343.56 348.80 343.42 348.44 2,855 +4.45(+1.29%)
Mar 04, 2016 340.15 344.05 340.15 343.99 3,644 +2.18(+0.64%)
Mar 03, 2016 335.96 341.81 335.25 341.81 17,657 +5.63(+1.67%)
Mar 02, 2016 336.56 336.56 334.21 336.18 5,923 -2.83(-0.84%)
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.