FinancialContent is the trusted provider of stock market information to the media industry.
Atrion Corp (NQ: ATRI)
654.75 USD  -3.10 (-0.47%)
Official Closing Price  /  Updated: 4:26 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 17, 2018 656.15 668.10 654.75 654.75 4,600 -3.10(-0.47%)
Aug 16, 2018 671.50 679.50 655.40 657.85 9,476 -11.15(-1.67%)
Aug 15, 2018 658.05 672.65 658.05 669.00 5,316 +12.05(+1.83%)
Aug 14, 2018 649.50 661.17 649.50 656.95 9,360 +12.95(+2.01%)
Aug 13, 2018 641.00 650.00 633.33 644.00 22,160 +6.85(+1.08%)
Aug 10, 2018 641.45 641.45 630.00 637.15 9,800 -8.15(-1.26%)
Aug 09, 2018 638.00 645.30 637.00 645.30 1,903 +10.30(+1.62%)
Aug 08, 2018 626.05 640.80 625.00 635.00 13,713 +7.00(+1.11%)
Aug 07, 2018 642.60 642.60 624.10 628.00 8,508 -14.00(-2.18%)
Aug 06, 2018 636.45 648.75 634.00 642.00 17,823 +6.00(+0.94%)
Aug 03, 2018 668.97 683.05 614.20 636.00 13,800 -37.00(-5.50%)
Aug 02, 2018 666.95 677.00 666.95 673.00 10,495 +4.00(+0.60%)
Aug 01, 2018 688.55 694.25 662.10 669.00 8,852 -19.00(-2.76%)
Jul 31, 2018 638.80 691.03 628.30 688.00 20,856 +49.20(+7.70%)
Jul 30, 2018 630.00 638.80 630.00 638.80 3,135 +8.80(+1.40%)
Jul 27, 2018 633.80 640.00 627.92 630.00 3,800 -2.20(-0.35%)
Jul 26, 2018 635.50 640.00 632.20 632.20 3,623 -3.45(-0.54%)
Jul 25, 2018 634.05 635.80 633.90 635.65 3,055 +3.20(+0.51%)
Jul 24, 2018 639.95 641.15 629.15 632.45 7,571 -7.55(-1.18%)
Jul 23, 2018 628.40 640.75 627.95 640.00 2,984 +10.00(+1.59%)
Jul 20, 2018 631.15 632.00 628.58 630.00 4,417 -1.35(-0.21%)
Jul 19, 2018 627.85 632.90 627.85 631.35 3,342 +5.55(+0.89%)
Jul 18, 2018 615.00 625.80 615.00 625.80 1,766 +9.40(+1.52%)
Jul 17, 2018 602.45 617.10 602.45 616.40 2,512 +11.35(+1.88%)
Jul 16, 2018 616.50 623.05 605.05 605.05 5,549 -11.95(-1.94%)
Jul 13, 2018 621.10 621.10 615.60 617.00 3,410 -6.00(-0.96%)
Jul 12, 2018 615.15 624.00 601.30 623.00 11,640 +9.00(+1.47%)
Jul 11, 2018 620.05 627.90 613.05 614.00 5,379 -7.40(-1.19%)
Jul 10, 2018 634.70 635.95 618.80 621.40 7,220 -10.80(-1.71%)
Jul 09, 2018 637.90 637.90 632.20 632.20 6,975 -5.20(-0.82%)
Jul 06, 2018 630.80 644.95 630.80 637.40 8,370 +5.50(+0.87%)
Jul 05, 2018 608.00 639.95 605.05 631.90 13,328 +27.00(+4.46%)
Jul 03, 2018 604.90 604.90 604.90 0 +2.10(+0.35%)
Jul 02, 2018 599.50 602.80 593.50 602.80 6,296 +3.40(+0.57%)
Jun 29, 2018 599.50 608.45 595.40 599.40 7,664 +0.30(+0.05%)
Jun 28, 2018 589.30 602.00 588.65 599.10 7,176 +10.15(+1.72%)
Jun 27, 2018 600.00 600.00 588.95 588.95 3,229 -8.35(-1.40%)
Jun 26, 2018 598.20 601.05 596.96 597.30 3,260 +0.30(+0.05%)
Jun 25, 2018 598.75 604.05 594.10 597.00 13,226 -7.05(-1.17%)
Jun 22, 2018 606.90 611.60 600.17 604.05 15,687 +0.85(+0.14%)
Jun 21, 2018 606.65 606.95 598.50 603.20 9,931 -1.50(-0.25%)
Jun 20, 2018 598.42 612.00 589.00 604.70 15,926 +13.20(+2.23%)
Jun 19, 2018 585.00 593.00 582.00 591.50 14,811 +5.25(+0.90%)
Jun 18, 2018 585.90 586.25 577.50 586.25 15,700 +5.25(+0.90%)
Jun 15, 2018 586.90 585.90 581.00 16,263 -4.90(-0.84%)
Jun 14, 2018 578.85 606.90 578.85 585.90 21,348 +5.15(+0.89%)
Jun 13, 2018 574.00 580.75 571.00 580.75 9,290 +9.60(+1.68%)
Jun 12, 2018 576.50 577.20 567.50 571.15 11,744 +0.30(+0.05%)
Jun 11, 2018 574.90 580.95 570.85 570.85 14,293 -2.15(-0.38%)
Jun 08, 2018 567.80 576.00 566.95 573.00 13,825 +3.40(+0.60%)
Jun 07, 2018 574.75 577.45 561.20 569.60 4,736 +1.35(+0.24%)
Jun 06, 2018 578.90 578.90 560.65 568.25 11,228 -4.95(-0.86%)
Jun 05, 2018 580.90 583.00 564.35 573.20 17,993 -6.45(-1.11%)
Jun 04, 2018 599.40 600.00 579.65 579.65 18,678 -14.35(-2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More