FinancialContent is the trusted provider of stock market information to the media industry.
Atrion Corp (NQ: ATRI)
688.98 USD  -5.51 (-0.79%)
Official Closing Price  /  Updated: 4:52 PM EDT, Oct 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2018 686.18 692.00 680.00 688.98 10,529 -5.51(-0.79%)
Oct 17, 2018 687.00 696.98 680.05 694.49 8,256 +3.50(+0.51%)
Oct 16, 2018 681.00 708.37 680.00 690.99 8,795 +10.75(+1.58%)
Oct 15, 2018 685.51 690.77 680.00 680.24 6,687 -0.36(-0.05%)
Oct 12, 2018 703.48 718.11 680.60 680.60 9,600 -17.40(-2.49%)
Oct 11, 2018 708.82 710.00 682.49 698.00 13,888 +18.00(+2.65%)
Oct 10, 2018 683.99 709.53 673.05 680.00 19,970 -4.46(-0.65%)
Oct 09, 2018 683.67 696.25 683.67 684.46 7,738 +0.00(+0.00%)
Oct 08, 2018 678.00 685.31 659.46 684.46 8,712 +6.89(+1.02%)
Oct 05, 2018 669.10 679.71 669.10 677.57 9,100 +9.63(+1.44%)
Oct 04, 2018 670.30 674.25 664.24 667.94 9,985 -2.20(-0.33%)
Oct 03, 2018 675.97 679.64 663.20 670.14 8,811 -5.46(-0.81%)
Oct 02, 2018 671.00 682.00 665.50 675.60 5,559 -3.40(-0.50%)
Oct 01, 2018 696.46 696.46 677.00 679.00 9,389 -15.80(-2.27%)
Sep 28, 2018 685.00 694.80 678.15 694.80 5,300 +7.80(+1.14%)
Sep 27, 2018 702.05 705.00 687.00 687.00 4,544 -12.60(-1.80%)
Sep 26, 2018 681.92 704.70 680.70 699.60 18,074 +22.10(+3.26%)
Sep 25, 2018 661.35 686.32 659.95 677.50 13,919 +15.75(+2.38%)
Sep 24, 2018 658.00 661.75 655.00 661.75 14,416 +3.85(+0.59%)
Sep 21, 2018 641.60 663.05 641.60 657.90 26,700 +16.00(+2.49%)
Sep 20, 2018 635.00 643.00 634.90 641.90 8,520 +5.90(+0.93%)
Sep 19, 2018 636.05 642.75 634.00 636.00 6,524 -5.95(-0.93%)
Sep 18, 2018 637.95 644.20 637.00 641.95 5,453 -2.00(-0.31%)
Sep 17, 2018 624.00 643.95 624.00 643.95 10,048 +15.35(+2.44%)
Sep 14, 2018 634.30 639.60 628.60 628.60 1,900 -11.40(-1.78%)
Sep 13, 2018 642.60 643.00 632.55 640.00 3,561 -2.80(-0.44%)
Sep 12, 2018 643.00 649.95 642.00 642.80 5,417 +2.60(+0.41%)
Sep 11, 2018 630.25 640.20 630.25 640.20 5,922 +3.35(+0.53%)
Sep 10, 2018 636.00 639.75 636.00 636.85 1,760 +0.70(+0.11%)
Sep 07, 2018 641.05 641.05 636.15 636.15 2,200 -6.10(-0.95%)
Sep 06, 2018 650.22 650.22 637.95 642.25 1,779 -6.25(-0.96%)
Sep 05, 2018 649.50 649.50 648.50 648.50 1,121 -0.10(-0.02%)
Sep 04, 2018 652.05 656.45 648.60 648.60 5,560 -6.45(-0.98%)
Aug 31, 2018 655.05 655.05 655.05 0 +25.05(+3.98%)
Aug 30, 2018 637.50 642.00 630.00 630.00 2,240 -19.40(-2.99%)
Aug 29, 2018 653.90 653.90 649.40 649.40 1,608 +3.40(+0.53%)
Aug 28, 2018 651.10 656.50 645.25 646.00 3,224 -3.55(-0.55%)
Aug 27, 2018 644.70 657.92 644.70 649.55 3,567 +8.55(+1.33%)
Aug 24, 2018 645.50 647.20 641.00 641.00 3,100 -2.70(-0.42%)
Aug 23, 2018 649.00 653.00 641.45 643.70 5,538 +0.45(+0.07%)
Aug 22, 2018 643.25 643.25 643.25 643.25 1,178 -1.75(-0.27%)
Aug 21, 2018 656.80 656.80 645.00 645.00 1,819 -8.00(-1.23%)
Aug 20, 2018 655.70 660.00 650.20 653.00 3,547 -1.75(-0.27%)
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%)
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