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, 2017 501.74 508.01 498.80 506.75 6,534 +5.65(+1.13%)
May 30, 2017 505.23 506.56 500.91 501.10 4,518 -2.20(-0.44%)
May 26, 2017 504.13 504.36 501.46 503.30 4,116 +2.11(+0.42%)
May 25, 2017 496.04 503.35 493.01 501.19 4,096 +3.49(+0.70%)
May 24, 2017 493.29 497.70 493.29 497.70 3,067 +3.49(+0.71%)
May 23, 2017 490.26 495.45 486.86 494.21 5,145 +1.84(+0.37%)
May 22, 2017 489.61 494.78 489.61 492.37 6,817 +0.46(+0.09%)
May 19, 2017 492.55 494.02 490.44 491.91 6,227 -1.93(-0.39%)
May 18, 2017 489.15 494.34 489.15 493.84 5,560 +2.25(+0.46%)
May 17, 2017 495.12 496.69 491.59 491.59 5,772 -3.81(-0.77%)
May 16, 2017 498.57 498.57 493.29 495.40 6,333 -3.77(-0.75%)
May 15, 2017 498.85 500.87 496.04 499.17 3,102 +3.12(+0.63%)
May 12, 2017 487.36 497.93 487.36 496.04 5,657 +9.37(+1.93%)
May 11, 2017 471.65 486.67 470.00 486.67 8,174 +18.19(+3.88%)
May 10, 2017 473.08 473.08 465.13 468.49 7,244 -2.16(-0.46%)
May 09, 2017 477.35 477.35 470.64 470.64 1,901 -4.82(-1.01%)
May 08, 2017 477.67 477.67 474.50 475.47 3,205 +1.88(+0.40%)
May 05, 2017 475.51 475.51 471.75 473.58 3,351 -0.60(-0.13%)
May 04, 2017 478.08 478.08 473.54 474.18 4,279 -2.80(-0.59%)
May 03, 2017 476.89 478.36 475.42 476.98 3,831 +0.73(+0.15%)
May 02, 2017 475.38 477.72 475.38 476.25 3,638 +0.92(+0.19%)
May 01, 2017 476.72 477.67 475.19 475.33 4,671 +0.32(+0.07%)
Apr 28, 2017 473.90 476.20 469.08 475.01 6,617 +4.50(+0.96%)
Apr 27, 2017 468.58 475.44 468.58 470.51 5,962 -0.60(-0.13%)
Apr 26, 2017 472.25 472.25 469.45 471.10 4,587 -0.92(-0.19%)
Apr 25, 2017 466.28 472.02 466.28 472.02 6,135 +5.37(+1.15%)
Apr 24, 2017 463.21 466.79 463.21 466.65 4,167 +4.23(+0.91%)
Apr 21, 2017 457.78 463.75 453.65 462.42 5,555 +5.88(+1.29%)
Apr 20, 2017 450.11 457.55 450.11 456.54 6,427 +6.38(+1.42%)
Apr 19, 2017 444.00 454.80 439.92 450.16 8,387 +8.96(+2.03%)
Apr 18, 2017 442.49 442.49 438.54 441.20 10,633 +0.92(+0.21%)
Apr 17, 2017 439.18 441.39 438.58 440.28 3,708 +1.38(+0.31%)
Apr 13, 2017 440.93 440.93 431.33 438.91 4,574 -1.52(-0.34%)
Apr 12, 2017 443.32 443.32 437.30 440.42 7,148 -3.03(-0.68%)
Apr 11, 2017 437.44 443.45 436.33 443.45 6,358 +7.39(+1.70%)
Apr 10, 2017 429.40 437.62 429.40 436.06 7,539 +7.12(+1.66%)
Apr 07, 2017 425.29 428.94 422.69 428.94 15,746 +6.06(+1.43%)
Apr 06, 2017 425.95 425.95 422.10 422.88 6,574 -3.54(-0.83%)
Apr 05, 2017 426.41 430.09 422.83 426.41 7,182 -2.20(-0.51%)
Apr 04, 2017 432.11 432.84 425.91 428.62 9,393 -3.68(-0.85%)
Apr 03, 2017 430.13 436.17 430.13 432.29 9,551 +2.20(+0.51%)
Mar 31, 2017 428.02 430.09 427.15 430.09 7,799 +0.64(+0.15%)
Mar 30, 2017 425.95 429.44 425.26 429.44 6,254 +4.59(+1.08%)
Mar 29, 2017 427.98 427.98 424.53 424.85 4,337 -2.66(-0.62%)
Mar 28, 2017 432.75 432.75 427.52 427.52 1,936 -2.98(-0.69%)
Mar 27, 2017 431.88 432.22 429.63 430.50 2,894 +0.32(+0.07%)
Mar 24, 2017 434.50 435.05 430.18 430.18 2,388 -4.82(-1.11%)
Mar 23, 2017 430.36 435.51 430.36 435.00 7,401 +6.34(+1.48%)
Mar 22, 2017 433.12 433.12 428.39 428.66 2,426 -3.40(-0.79%)
Mar 21, 2017 438.40 438.40 432.06 432.06 3,026 -6.89(-1.57%)
Mar 20, 2017 433.35 442.21 433.35 438.95 5,934 +7.58(+1.76%)
Mar 17, 2017 425.36 435.42 425.36 431.37 13,892 +4.13(+0.97%)
Mar 16, 2017 427.88 428.07 427.08 427.24 4,266 -0.83(-0.19%)
Mar 15, 2017 428.89 428.89 426.23 428.07 2,789 +4.32(+1.02%)
Mar 14, 2017 426.23 426.23 421.68 423.75 3,063 -2.53(-0.59%)
Mar 13, 2017 428.99 428.99 425.63 426.28 2,654 -0.05(-0.01%)
Mar 10, 2017 439.93 439.93 426.32 426.32 6,034 -4.35(-1.01%)
Mar 09, 2017 434.80 434.80 430.68 430.68 2,425 -1.88(-0.43%)
Mar 08, 2017 429.48 432.74 429.48 432.55 2,973 -0.60(-0.14%)
Mar 07, 2017 434.71 437.32 421.75 433.15 4,870 -5.59(-1.27%)
Mar 06, 2017 444.51 444.51 438.28 438.74 1,994 -10.13(-2.26%)
Mar 03, 2017 449.79 449.79 448.87 448.87 1,970 -2.80(-0.62%)
Mar 02, 2017 447.58 452.12 447.58 451.66 3,616 -0.50(-0.11%)
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.