• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Atrion Corp (NQ: ATRI )

    451.91 +0.81 (+0.18%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
    Jan 30, 2004 33.49 34.31 33.49 33.81 5,051 -1.62(-4.58%)
    Jan 29, 2004 35.43 35.43 35.43 35.43 0 +0.00(+0.00%)
    Jan 28, 2004 34.39 35.43 34.39 35.43 259 +1.89(+5.64%)
    Jan 27, 2004 35.36 35.93 33.54 33.54 1,295 -1.00(-2.91%)
    Jan 26, 2004 35.97 35.97 34.55 34.55 518 -1.44(-3.99%)
    Jan 23, 2004 35.98 35.98 35.98 35.98 129 +1.05(+3.01%)
    Jan 22, 2004 34.93 34.93 34.93 34.93 0 +0.00(+0.00%)
    Jan 21, 2004 36.27 36.30 34.93 34.93 1,813 -1.08(-3.00%)
    Jan 20, 2004 34.16 36.01 34.16 36.01 2,202 +1.85(+5.42%)
    Jan 16, 2004 34.55 36.16 33.78 34.16 4,792 -0.58(-1.67%)
    Jan 15, 2004 34.81 34.81 34.74 34.74 2,092 -0.08(-0.22%)
    Jan 14, 2004 34.92 34.97 34.82 34.82 489 +0.06(+0.18%)
    Jan 13, 2004 35.16 36.02 34.49 34.75 1,987 -1.37(-3.78%)
    Jan 12, 2004 36.12 36.12 36.12 36.12 0 +0.00(+0.00%)
    Jan 09, 2004 36.12 36.12 36.05 36.12 874 -0.02(-0.06%)
    Jan 08, 2004 34.08 36.14 34.04 36.14 8,355 +1.41(+4.04%)
    Jan 07, 2004 34.20 35.12 33.91 34.74 3,497 -0.49(-1.40%)
    Jan 06, 2004 33.97 35.23 33.97 35.23 2,461 -0.39(-1.11%)
    Jan 05, 2004 33.87 35.67 33.87 35.63 4,404 +0.51(+1.45%)
    Jan 02, 2004 35.12 35.12 33.97 35.12 2,720 +0.04(+0.11%)
    Dec 31, 2003 34.62 35.36 33.97 35.08 9,197 +0.49(+1.43%)
    Dec 30, 2003 34.79 35.90 34.26 34.58 10,597 -0.62(-1.75%)
    Dec 29, 2003 37.94 38.03 34.78 35.20 28,279 -3.37(-8.75%)
    Dec 26, 2003 38.59 38.59 38.09 38.58 1,470 -0.02(-0.04%)
    Dec 24, 2003 38.59 38.59 38.02 38.59 1,813 +0.01(+0.02%)
    Dec 23, 2003 36.48 38.58 36.48 38.58 5,305 +2.10(+5.76%)
    Dec 22, 2003 36.85 37.38 35.14 36.48 6,307 -0.49(-1.34%)
    Dec 19, 2003 36.95 37.32 36.95 36.98 2,072 +0.00(+0.00%)
    Dec 18, 2003 36.98 36.98 36.98 36.98 323 +0.04(+0.10%)
    Dec 17, 2003 36.85 37.88 36.85 36.94 2,629 +0.01(+0.02%)
    Dec 16, 2003 37.16 38.17 36.93 36.93 1,365 -1.19(-3.12%)
    Dec 15, 2003 37.15 38.59 37.15 38.12 6,760 +1.04(+2.81%)
    Dec 12, 2003 37.08 38.10 37.08 37.08 2,072 -0.93(-2.44%)
    Dec 11, 2003 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
    Dec 10, 2003 37.08 38.05 37.08 38.00 1,299 +0.47(+1.25%)
    Dec 09, 2003 37.31 37.54 37.31 37.53 2,396 +0.09(+0.25%)
    Dec 08, 2003 38.50 38.60 37.44 37.44 5,140 -1.16(-3.00%)
    Dec 05, 2003 38.41 38.60 38.41 38.60 1,683 +0.32(+0.83%)
    Dec 04, 2003 39.53 39.53 38.28 38.28 1,330 +0.07(+0.18%)
    Dec 03, 2003 38.85 41.73 38.21 38.21 9,878 -0.38(-0.98%)
    Dec 02, 2003 37.63 39.64 37.63 38.59 13,589 +0.73(+1.92%)
    Dec 01, 2003 36.08 38.59 36.08 37.87 11,949 +0.81(+2.19%)
    Nov 28, 2003 36.08 37.05 36.08 37.05 2,203 +0.37(+1.01%)
    Nov 26, 2003 36.86 36.86 36.68 36.68 1,424 +0.02(+0.04%)
    Nov 25, 2003 36.66 36.67 36.22 36.67 2,001 +0.19(+0.53%)
    Nov 24, 2003 35.09 36.48 35.09 36.48 15,904 +2.04(+5.92%)
    Nov 21, 2003 34.40 34.79 34.44 34.44 2,176 +0.04(+0.11%)
    Nov 20, 2003 34.40 34.40 34.40 34.40 129 -0.38(-1.09%)
    Nov 19, 2003 34.82 34.82 34.38 34.78 974 -0.81(-2.28%)
    Nov 18, 2003 34.55 35.59 34.55 35.59 1,057 +1.10(+3.20%)
    Nov 17, 2003 34.48 35.59 34.48 34.48 2,250 +0.00(+0.00%)
    Nov 14, 2003 35.90 35.90 34.48 34.48 1,282 -1.09(-3.06%)
    Nov 13, 2003 35.50 35.59 35.21 35.57 5,181 +0.06(+0.17%)
    Nov 12, 2003 34.93 35.58 34.55 35.51 2,068 -0.08(-0.22%)
    Nov 11, 2003 35.88 35.88 35.51 35.59 1,813 -0.30(-0.84%)
    Nov 10, 2003 34.32 35.89 34.32 35.89 7,156 +1.74(+5.11%)
    Nov 07, 2003 33.88 34.14 33.86 34.14 6,146 +0.42(+1.24%)
    Nov 06, 2003 33.47 33.73 33.44 33.73 1,360 -0.12(-0.34%)
    Nov 05, 2003 31.93 33.84 31.93 33.84 7,085 +1.61(+5.01%)
    Nov 04, 2003 32.74 33.13 31.98 32.23 9,190 -0.92(-2.77%)
    Nov 03, 2003 34.34 34.34 32.08 33.15 15,163 -0.66(-1.96%)
    Oct 31, 2003 31.26 33.84 30.43 33.81 41,581 +2.93(+9.50%)
    Oct 30, 2003 31.54 30.88 29.97 30.88 8,419 -0.66(-2.08%)
    Oct 29, 2003 32.41 32.41 31.20 31.54 13,860 +0.35(+1.11%)
    Oct 28, 2003 32.42 32.42 31.19 31.19 1,295 -1.54(-4.72%)
    Oct 27, 2003 32.39 33.36 31.50 32.73 30,700 -0.15(-0.47%)
    Oct 24, 2003 32.22 33.36 32.18 32.89 2,979 +0.66(+2.04%)
    Oct 23, 2003 34.11 34.11 32.23 32.23 2,331 -1.81(-5.31%)
    Oct 22, 2003 31.84 34.06 31.84 34.04 3,367 +1.68(+5.20%)
    Oct 21, 2003 32.03 32.42 31.65 32.35 9,456 +0.39(+1.21%)
    Oct 20, 2003 32.82 33.00 30.88 31.97 13,731 -1.00(-3.02%)
    Oct 17, 2003 31.50 33.23 31.50 32.96 6,735 +0.89(+2.77%)
    Oct 16, 2003 32.96 32.96 32.35 32.08 6,995 -0.93(-2.81%)
    Oct 15, 2003 36.17 36.85 33.00 33.00 18,264 -2.93(-8.16%)
    Oct 14, 2003 37.51 37.52 35.94 35.94 6,088 -1.70(-4.51%)
    Oct 13, 2003 37.60 37.63 35.94 37.63 6,171 +0.96(+2.63%)
    Oct 10, 2003 36.63 37.87 35.94 36.67 25,259 -0.08(-0.21%)
    Oct 09, 2003 36.85 37.03 36.44 36.75 4,533 +0.22(+0.61%)
    Oct 08, 2003 37.04 37.23 36.21 36.52 9,885 -0.23(-0.63%)
    Oct 07, 2003 37.43 37.43 36.75 36.75 4,404 -0.28(-0.75%)
    Oct 06, 2003 36.09 37.27 35.94 37.03 14,637 +1.10(+3.05%)
    Oct 03, 2003 35.24 35.97 34.55 35.94 4,533 +1.16(+3.33%)
    Oct 02, 2003 35.90 35.97 34.37 34.78 5,051 -1.08(-3.01%)
    Oct 01, 2003 34.92 36.05 34.32 35.86 13,471 +0.96(+2.77%)
    Sep 30, 2003 33.57 35.05 33.53 34.89 10,492 +1.35(+4.03%)
    Sep 29, 2003 32.36 33.54 32.36 33.54 9,197 +1.18(+3.65%)
    Sep 26, 2003 33.26 33.26 32.36 32.36 3,497 -0.45(-1.36%)
    Sep 25, 2003 32.43 33.01 32.43 32.81 7,513 -0.09(-0.28%)
    Sep 24, 2003 32.91 32.91 32.90 32.90 777 +0.06(+0.19%)
    Sep 23, 2003 33.19 33.19 32.81 32.84 3,108 +0.80(+2.51%)
    Sep 22, 2003 32.13 32.92 31.96 32.04 4,792 -0.11(-0.34%)
    Sep 19, 2003 31.83 32.15 31.54 32.15 1,554 -0.28(-0.86%)
    Sep 18, 2003 32.31 32.42 31.84 32.42 1,813 +0.08(+0.26%)
    Sep 17, 2003 32.16 32.42 31.67 32.34 2,720 +0.59(+1.85%)
    Sep 16, 2003 30.84 31.75 30.80 31.75 7,545 +1.46(+4.81%)
    Sep 15, 2003 30.09 30.88 30.09 30.29 2,072 +0.42(+1.40%)
    Sep 12, 2003 29.57 29.87 29.57 29.87 259 +0.31(+1.04%)
    Sep 11, 2003 29.98 30.62 26.93 29.57 15,285 +0.00(+0.00%)
    Sep 10, 2003 29.94 29.94 28.87 29.57 518 -0.45(-1.49%)
    Sep 09, 2003 30.07 30.76 29.65 30.01 4,015 +0.52(+1.75%)
    Sep 08, 2003 27.41 30.11 27.41 29.50 9,974 +2.09(+7.63%)
    Sep 05, 2003 27.41 27.41 27.41 27.41 0 +0.00(+0.00%)
    Sep 04, 2003 27.25 27.44 26.88 27.41 2,590 +0.19(+0.71%)
    Sep 03, 2003 27.34 27.34 27.14 27.21 647 -0.22(-0.82%)
    Sep 02, 2003 27.44 27.44 27.44 27.44 0 +0.00(+0.00%)
    Aug 29, 2003 27.78 27.78 27.44 27.44 2,590 -0.31(-1.11%)
    Aug 28, 2003 27.74 27.90 27.74 27.74 2,202 +0.02(+0.08%)
    Aug 27, 2003 27.72 27.72 27.72 27.72 129 +0.16(+0.59%)
    Aug 26, 2003 27.69 27.69 27.34 27.56 1,554 +0.07(+0.25%)
    Aug 25, 2003 27.49 27.49 27.49 27.49 0 +0.00(+0.00%)
    Aug 22, 2003 27.49 27.49 27.48 27.49 1,813 -0.29(-1.03%)
    Aug 21, 2003 27.45 27.78 27.45 27.78 1,554 +0.33(+1.21%)
    Aug 20, 2003 27.45 27.45 27.44 27.44 647 +0.02(+0.08%)
    Aug 19, 2003 27.76 27.76 27.42 27.42 259 -0.22(-0.81%)
    Aug 18, 2003 27.89 27.89 27.37 27.64 1,036 +0.28(+1.02%)
    Aug 15, 2003 27.33 27.90 27.33 27.37 777 -0.53(-1.91%)
    Aug 14, 2003 27.90 27.90 27.90 27.90 647 +0.64(+2.35%)
    Aug 13, 2003 27.77 27.95 27.25 27.26 2,072 +0.08(+0.31%)
    Aug 12, 2003 27.17 27.17 27.17 27.17 259 -0.47(-1.70%)
    Aug 11, 2003 27.78 27.87 27.64 27.64 4,792 -0.15(-0.53%)
    Aug 08, 2003 27.79 27.79 27.79 27.79 259 -0.62(-2.17%)
    Aug 07, 2003 26.66 28.41 26.66 28.41 6,995 +1.76(+6.60%)
    Aug 06, 2003 26.65 26.65 26.65 26.65 129 +0.31(+1.17%)
    Aug 05, 2003 25.71 28.41 25.48 26.34 13,212 -0.29(-1.10%)
    Aug 04, 2003 25.67 27.37 25.67 26.63 2,979 +1.91(+7.75%)
    Aug 01, 2003 24.72 24.72 24.70 24.72 1,036 -0.76(-2.97%)
    Jul 31, 2003 25.36 25.48 24.73 25.48 3,886 +0.12(+0.46%)
    Jul 30, 2003 25.36 25.36 25.36 25.36 388 +0.66(+2.66%)
    Jul 29, 2003 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
    Jul 28, 2003 24.80 25.48 24.70 24.70 3,238 -1.14(-4.42%)
    Jul 25, 2003 23.92 25.85 23.92 25.85 9,067 +1.92(+8.03%)
    Jul 24, 2003 23.66 23.92 23.66 23.92 1,036 +0.00(+0.00%)
    Jul 23, 2003 23.73 23.92 23.73 23.92 388 +0.38(+1.61%)
    Jul 22, 2003 23.92 23.92 23.55 23.55 518 -0.18(-0.75%)
    Jul 21, 2003 23.55 23.72 23.55 23.72 388 +0.32(+1.35%)
    Jul 18, 2003 23.41 23.41 23.41 23.41 129 -0.33(-1.40%)
    Jul 17, 2003 23.66 23.74 23.66 23.74 259 -0.14(-0.58%)
    Jul 16, 2003 23.88 23.88 23.88 23.88 129 -0.12(-0.48%)
    Jul 15, 2003 23.55 23.99 23.41 23.99 1,813 +0.76(+3.26%)
    Jul 14, 2003 23.19 23.24 22.66 23.24 6,476 +0.85(+3.79%)
    Jul 11, 2003 22.50 22.50 22.39 22.39 388 -0.23(-1.02%)
    Jul 10, 2003 22.38 22.62 22.38 22.62 518 +0.47(+2.13%)
    Jul 09, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
    Jul 08, 2003 22.15 22.15 22.15 22.15 0 +0.00(+0.00%)
    Jul 07, 2003 21.14 22.15 21.14 22.15 647 +1.46(+7.05%)
    Jul 03, 2003 20.69 20.69 20.69 20.69 129 -0.02(-0.07%)
    Jul 02, 2003 21.62 21.62 20.70 20.70 1,165 +0.00(+0.00%)
    Jul 01, 2003 21.05 21.05 20.70 20.70 777 -0.67(-3.14%)
    Jun 30, 2003 22.39 22.39 21.38 21.38 2,072 -1.09(-4.85%)
    Jun 27, 2003 22.02 22.46 22.02 22.46 3,756 +0.64(+2.94%)
    Jun 26, 2003 21.82 21.82 21.82 21.82 129 +0.62(+2.91%)
    Jun 25, 2003 21.83 22.31 21.18 21.21 1,295 -0.68(-3.10%)
    Jun 24, 2003 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
    Jun 23, 2003 21.95 21.95 21.89 21.89 259 -0.12(-0.53%)
    Jun 20, 2003 22.00 22.00 21.91 22.00 1,943 -0.19(-0.87%)
    Jun 19, 2003 22.62 22.62 22.01 22.19 1,295 +0.57(+2.64%)
    Jun 18, 2003 21.62 21.62 21.62 21.62 129 +0.01(+0.04%)
    Jun 17, 2003 21.62 21.62 21.62 21.62 388 +0.00(+0.00%)
    Jun 16, 2003 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
    Jun 13, 2003 21.62 21.62 21.62 21.62 0 +0.00(+0.00%)
    Jun 12, 2003 21.89 21.93 21.62 21.62 6,606 -0.26(-1.20%)
    Jun 11, 2003 23.59 23.59 21.55 21.88 8,679 -1.90(-7.99%)
    Jun 10, 2003 23.78 23.78 23.78 23.78 259 +0.24(+1.02%)
    Jun 09, 2003 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
    Jun 06, 2003 23.55 23.55 23.54 23.54 1,424 -0.02(-0.07%)
    Jun 05, 2003 22.57 23.55 22.57 23.55 2,590 +1.37(+6.20%)
    Jun 04, 2003 21.88 22.35 21.88 22.18 1,036 +0.30(+1.38%)
    Jun 03, 2003 21.04 21.99 21.04 21.88 1,424 +0.34(+1.58%)
    Jun 02, 2003 20.92 21.69 20.92 21.54 8,549 +0.76(+3.64%)
    May 30, 2003 20.80 20.80 20.78 20.78 259 -0.15(-0.74%)
    May 29, 2003 20.88 20.94 20.88 20.94 777 +0.14(+0.67%)
    May 28, 2003 20.83 20.83 20.80 20.80 1,036 +0.15(+0.75%)
    May 27, 2003 20.46 20.64 20.46 20.64 1,813 +0.15(+0.72%)
    May 23, 2003 20.61 20.61 20.46 20.50 388 -0.20(-0.97%)
    May 22, 2003 20.82 20.82 20.70 20.70 1,813 -0.07(-0.33%)
    May 21, 2003 20.63 20.77 20.51 20.77 2,720 +0.69(+3.46%)
    May 20, 2003 20.78 20.85 20.07 20.07 3,367 -0.69(-3.35%)
    May 19, 2003 20.66 20.78 19.11 20.77 2,979 -0.25(-1.18%)
    May 16, 2003 21.11 21.22 20.91 21.01 906 -0.22(-1.02%)
    May 15, 2003 21.23 21.23 21.23 21.23 388 +0.19(+0.88%)
    May 14, 2003 21.04 21.04 21.04 21.04 0 +0.00(+0.00%)
    May 13, 2003 20.30 21.10 20.30 21.04 1,424 +0.29(+1.38%)
    May 12, 2003 20.40 20.78 20.40 20.76 1,813 +0.53(+2.63%)
    May 09, 2003 21.26 21.62 19.92 20.23 9,715 -0.96(-4.55%)
    May 08, 2003 21.10 21.20 21.07 21.19 518 +0.35(+1.67%)
    May 07, 2003 20.68 20.84 20.46 20.84 10,492 +0.30(+1.47%)
    May 06, 2003 20.96 20.96 20.43 20.54 2,720 -0.41(-1.95%)
    May 05, 2003 20.94 20.95 20.74 20.95 4,533 -0.14(-0.66%)
    May 02, 2003 19.49 21.48 19.49 21.09 10,492 +2.31(+12.29%)
    Apr 30, 2003 18.48 18.78 18.48 18.78 3,497 +1.02(+5.74%)
    Apr 29, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
    Apr 28, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
    Apr 25, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
    Apr 24, 2003 18.72 18.72 17.76 17.76 1,165 -1.09(-5.77%)
    Apr 23, 2003 18.16 18.85 18.16 18.85 4,015 +0.71(+3.91%)
    Apr 21, 2003 18.02 18.14 18.02 18.14 647 +0.24(+1.34%)
    Apr 17, 2003 17.90 17.90 17.90 17.90 129 +0.12(+0.70%)
    Apr 16, 2003 17.90 17.90 17.64 17.78 647 -0.36(-2.00%)
    Apr 15, 2003 17.76 18.14 17.76 18.14 1,295 +0.51(+2.89%)
    Apr 14, 2003 17.88 17.88 17.37 17.63 3,627 -0.12(-0.65%)
    Apr 11, 2003 17.69 17.76 17.69 17.75 1,813 +0.10(+0.57%)
    Apr 10, 2003 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
    Apr 09, 2003 17.65 17.65 17.65 17.65 518 -0.05(-0.26%)
    Apr 08, 2003 17.69 17.69 17.69 17.69 777 +0.13(+0.75%)
    Apr 07, 2003 17.60 17.60 17.56 17.56 3,627 -0.04(-0.22%)
    Apr 04, 2003 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
    Apr 03, 2003 17.60 17.68 17.52 17.60 3,238 +0.00(+0.00%)
    Apr 02, 2003 17.60 17.60 17.60 17.60 129 +0.04(+0.22%)
    Apr 01, 2003 17.53 17.56 17.53 17.56 6,217 -0.08(-0.44%)
    Mar 31, 2003 17.51 17.64 17.51 17.64 8,031 +0.12(+0.66%)
    Mar 28, 2003 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
    Mar 27, 2003 17.52 17.52 17.52 17.52 129 +0.00(+0.00%)
    Mar 26, 2003 17.45 17.68 17.45 17.52 4,015 +0.07(+0.40%)
    Mar 25, 2003 17.60 17.64 17.45 17.45 906 +0.04(+0.22%)
    Mar 24, 2003 17.42 17.42 17.42 17.42 259 -0.12(-0.70%)
    Mar 21, 2003 17.42 17.54 17.42 17.54 1,554 +0.06(+0.35%)
    Mar 20, 2003 17.42 17.48 17.42 17.48 1,165 +0.06(+0.35%)
    Mar 19, 2003 17.42 17.42 17.42 17.42 129 -0.02(-0.13%)
    Mar 18, 2003 17.38 17.44 17.38 17.44 1,683 -0.03(-0.18%)
    Mar 17, 2003 17.33 17.62 17.33 17.47 2,590 +0.18(+1.03%)
    Mar 14, 2003 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
    Mar 13, 2003 17.29 17.33 17.29 17.29 1,165 -0.07(-0.40%)
    Mar 12, 2003 17.36 17.36 17.36 17.36 1,683 +0.05(+0.27%)
    Mar 11, 2003 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
    Mar 10, 2003 17.24 17.33 17.24 17.32 3,756 +0.14(+0.81%)
    Mar 07, 2003 17.21 17.21 17.18 17.18 1,295 -0.13(-0.76%)
    Mar 06, 2003 17.22 17.31 17.22 17.31 518 +0.08(+0.49%)
    Mar 05, 2003 17.21 17.22 17.18 17.22 906 +0.08(+0.45%)
    Mar 04, 2003 17.24 17.38 17.13 17.15 3,497 +0.05(+0.27%)
    Mar 03, 2003 17.06 17.35 17.06 17.10 1,943 +0.04(+0.23%)
    Feb 28, 2003 16.87 17.06 16.79 17.06 2,590 +0.15(+0.91%)
    Feb 27, 2003 16.59 17.36 16.59 16.91 20,855 +3.01(+21.67%)
    Feb 26, 2003 14.03 14.20 13.88 13.90 9,715 +0.04(+0.28%)
    Feb 25, 2003 13.86 13.86 13.86 13.86 0 +0.00(+0.00%)
    Feb 24, 2003 13.90 13.90 13.86 13.86 777 -0.12(-0.88%)
    Feb 21, 2003 14.03 14.03 13.98 13.98 777 +0.01(+0.06%)
    Feb 20, 2003 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
    Feb 19, 2003 14.01 14.24 13.97 13.97 6,606 -0.04(-0.28%)
    Feb 18, 2003 14.49 14.49 14.01 14.01 8,549 -1.34(-8.70%)
    Feb 14, 2003 15.35 15.35 15.35 15.35 1,295 +0.90(+6.25%)
    Feb 13, 2003 14.78 14.78 14.44 14.44 906 -0.85(-5.55%)
    Feb 12, 2003 15.22 15.29 15.05 15.29 10,751 +0.10(+0.66%)
    Feb 11, 2003 15.19 15.19 15.19 15.19 0 +0.00(+0.00%)
    Feb 10, 2003 15.18 15.19 15.18 15.19 1,424 +0.01(+0.05%)
    Feb 07, 2003 15.17 15.18 15.17 15.18 1,554 -0.39(-2.53%)
    Feb 06, 2003 15.51 15.58 15.51 15.58 518 +0.08(+0.55%)
    Feb 05, 2003 15.67 15.68 15.49 15.49 388 +0.05(+0.35%)
    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.