FinancialContent is the trusted provider of stock market information to the media industry.
Atrion Corp (NQ: ATRI)
779.84 USD  +3.22 (+0.41%)
Official Closing Price  /  Updated: 6:03 PM EST, Dec 7, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 776.00 784.80 746.68 765.00 16,071 -8.22(-1.06%)
Nov 30, 2018 772.99 779.80 771.90 773.22 14,900 -2.57(-0.33%)
Nov 29, 2018 779.80 790.00 775.55 775.79 9,691 -8.61(-1.10%)
Nov 28, 2018 770.00 785.00 763.94 784.40 23,178 +20.21(+2.64%)
Nov 27, 2018 747.69 769.38 747.00 764.19 18,458 +13.19(+1.76%)
Nov 26, 2018 740.08 751.00 734.15 751.00 11,675 +13.00(+1.76%)
Nov 23, 2018 731.99 740.00 731.99 738.00 1,400 +5.85(+0.80%)
Nov 21, 2018 732.15 732.15 732.15 0 +7.03(+0.97%)
Nov 20, 2018 718.20 725.12 698.32 725.12 7,961 +3.01(+0.42%)
Nov 19, 2018 725.00 725.01 719.28 722.11 10,427 -2.90(-0.40%)
Nov 16, 2018 729.50 734.90 724.10 725.01 6,300 -0.11(-0.02%)
Nov 15, 2018 722.00 726.00 710.98 725.12 18,664 +0.11(+0.02%)
Nov 14, 2018 730.00 730.00 718.00 725.01 16,855 -2.45(-0.34%)
Nov 13, 2018 714.00 727.49 707.00 727.46 23,843 +10.46(+1.46%)
Nov 12, 2018 684.00 719.75 684.00 717.00 3,251 +4.00(+0.56%)
Nov 09, 2018 709.00 713.00 709.00 713.00 6,000 +3.00(+0.42%)
Nov 08, 2018 709.56 716.72 709.56 710.00 1,558 -0.08(-0.01%)
Nov 07, 2018 696.69 710.08 696.69 710.08 2,772 +15.24(+2.19%)
Nov 06, 2018 686.00 694.84 679.20 694.84 7,727 +10.24(+1.50%)
Nov 05, 2018 680.20 686.12 678.30 684.60 2,198 +2.42(+0.35%)
Nov 02, 2018 676.42 687.80 674.12 682.18 6,200 +8.68(+1.29%)
Nov 01, 2018 680.14 685.78 665.25 673.50 6,271 -8.68(-1.27%)
Oct 31, 2018 678.00 688.79 678.00 682.18 2,890 -0.91(-0.13%)
Oct 30, 2018 680.00 684.01 680.00 683.09 3,830 +1.66(+0.24%)
Oct 29, 2018 686.40 690.01 677.99 681.43 9,210 -1.28(-0.19%)
Oct 26, 2018 686.51 690.90 680.00 682.71 7,600 -7.06(-1.02%)
Oct 25, 2018 684.00 700.00 684.00 689.77 7,847 +11.65(+1.72%)
Oct 24, 2018 685.01 692.90 677.20 678.12 6,318 -6.93(-1.01%)
Oct 23, 2018 669.10 688.35 669.10 685.05 9,223 +6.07(+0.89%)
Oct 22, 2018 690.50 693.00 676.05 678.98 9,256 -10.64(-1.54%)
Oct 19, 2018 688.54 695.00 683.60 689.62 9,500 +0.64(+0.09%)
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%)
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