FinancialContent is the trusted provider of stock market information to the media industry.
Atrion Corp (NQ: ATRI)
796.27 USD  -4.67 (-0.58%)
Official Closing Price  /  Updated: 5:01 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 800.50 809.39 796.27 796.27 5,831 -4.67(-0.58%)
Feb 19, 2019 793.01 803.48 793.01 800.94 5,897 +5.94(+0.75%)
Feb 15, 2019 791.89 795.00 791.89 795.00 3,600 +5.49(+0.70%)
Feb 14, 2019 787.70 790.00 786.16 789.51 2,982 +2.51(+0.32%)
Feb 13, 2019 794.99 795.00 787.00 787.00 4,325 -6.30(-0.79%)
Feb 12, 2019 785.00 795.10 784.40 793.30 7,446 +7.16(+0.91%)
Feb 11, 2019 783.08 786.14 782.51 786.14 2,797 -5.96(-0.75%)
Feb 08, 2019 795.00 795.00 783.75 792.10 2,900 -1.28(-0.16%)
Feb 07, 2019 786.76 795.00 786.76 793.38 3,488 +5.17(+0.66%)
Feb 06, 2019 775.74 803.00 762.00 788.21 19,447 +3.21(+0.41%)
Feb 05, 2019 780.00 787.49 774.98 785.00 6,997 +9.51(+1.23%)
Feb 04, 2019 748.84 776.50 733.11 775.49 11,691 +13.99(+1.84%)
Feb 01, 2019 740.20 767.93 740.20 761.50 9,000 +15.66(+2.10%)
Jan 31, 2019 763.46 773.13 730.00 745.84 12,394 -19.47(-2.54%)
Jan 30, 2019 770.87 781.97 762.24 765.31 8,963 -3.69(-0.48%)
Jan 29, 2019 773.01 773.01 767.00 769.00 5,201 -5.41(-0.70%)
Jan 28, 2019 777.83 782.59 769.99 774.41 5,676 -5.59(-0.72%)
Jan 25, 2019 781.87 783.50 764.51 780.00 10,200 -3.64(-0.46%)
Jan 24, 2019 780.11 785.00 774.50 783.64 6,164 +9.64(+1.25%)
Jan 23, 2019 775.00 776.00 770.20 774.00 6,706 +4.00(+0.52%)
Jan 22, 2019 766.50 770.26 755.69 770.00 9,123 +4.18(+0.55%)
Jan 18, 2019 758.53 770.00 757.86 765.82 7,900 +10.35(+1.37%)
Jan 17, 2019 738.90 764.60 738.90 755.47 11,037 +12.49(+1.68%)
Jan 16, 2019 732.00 743.80 732.00 742.98 3,421 +15.49(+2.13%)
Jan 15, 2019 724.00 727.58 721.50 727.49 7,200 +2.57(+0.35%)
Jan 14, 2019 732.21 732.21 720.27 724.92 2,550 -20.97(-2.81%)
Jan 11, 2019 741.81 746.80 727.10 745.89 5,200 +2.10(+0.28%)
Jan 10, 2019 735.56 748.70 735.56 743.79 5,653 +2.79(+0.38%)
Jan 09, 2019 720.00 743.13 720.00 741.00 17,523 +22.32(+3.11%)
Jan 08, 2019 725.71 725.71 706.51 718.68 13,949 +6.68(+0.94%)
Jan 07, 2019 712.89 713.02 700.91 712.00 10,506 +2.10(+0.30%)
Jan 04, 2019 721.11 727.20 701.33 709.90 8,700 -6.20(-0.87%)
Jan 03, 2019 729.00 729.00 716.03 716.10 9,428 -16.93(-2.31%)
Jan 02, 2019 731.35 737.26 715.00 733.03 18,885 -8.05(-1.09%)
Dec 31, 2018 738.20 742.00 719.26 741.08 13,800 +7.80(+1.06%)
Dec 28, 2018 709.99 733.28 709.99 733.28 8,900 +21.28(+2.99%)
Dec 27, 2018 691.70 712.00 680.12 712.00 9,612 +14.76(+2.12%)
Dec 26, 2018 691.00 701.61 681.99 697.24 13,786 +13.14(+1.92%)
Dec 24, 2018 680.00 694.88 680.00 684.10 1,700 +1.39(+0.20%)
Dec 21, 2018 681.31 686.49 671.05 682.71 23,100 -3.74(-0.54%)
Dec 20, 2018 702.45 702.45 680.39 686.45 16,670 -17.01(-2.42%)
Dec 19, 2018 722.00 726.00 698.00 703.46 19,592 -22.64(-3.12%)
Dec 18, 2018 759.75 764.00 726.10 726.10 14,412 -31.68(-4.18%)
Dec 17, 2018 774.85 775.00 757.78 757.78 14,250 -18.72(-2.41%)
Dec 14, 2018 763.02 777.47 754.51 776.50 11,100 +14.19(+1.86%)
Dec 13, 2018 769.00 771.60 759.78 762.31 16,190 -9.28(-1.20%)
Dec 12, 2018 772.00 772.68 760.72 771.59 5,439 +7.25(+0.95%)
Dec 11, 2018 770.34 770.34 759.99 764.34 11,763 -0.97(-0.13%)
Dec 10, 2018 766.06 772.51 758.13 765.31 8,544 -14.53(-1.86%)
Dec 07, 2018 775.25 788.42 767.00 779.84 17,400 +3.22(+0.41%)
Dec 06, 2018 782.30 796.64 775.00 776.62 11,401 -9.08(-1.16%)
Dec 04, 2018 766.00 787.96 766.00 785.70 8,400 +20.70(+2.71%)
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