Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
455.90
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
181.16
181.16
177.53
177.98
3,562
+0.03(+0.02%)
Jan 30, 2013
176.17
178.39
176.17
177.95
732
-0.52(-0.29%)
Jan 29, 2013
175.75
179.74
175.75
178.47
1,476
+1.92(+1.09%)
Jan 28, 2013
175.87
177.35
175.87
176.55
976
-0.48(-0.27%)
Jan 25, 2013
177.00
177.03
176.99
177.03
1,093
+1.10(+0.63%)
Jan 24, 2013
173.40
177.09
173.40
175.93
657
+2.73(+1.58%)
Jan 23, 2013
169.88
174.27
169.88
173.20
2,172
+2.34(+1.37%)
Jan 22, 2013
166.97
170.85
166.97
170.85
2,680
+3.97(+2.38%)
Jan 18, 2013
166.50
167.53
165.42
166.89
11,241
+0.50(+0.30%)
Jan 17, 2013
165.10
167.38
165.10
166.39
15,679
-0.62(-0.37%)
Jan 16, 2013
167.24
167.24
165.54
167.01
5,488
-1.74(-1.03%)
Jan 15, 2013
168.41
169.80
166.88
168.75
4,604
+0.04(+0.02%)
Jan 14, 2013
168.71
168.74
166.93
168.71
1,540
-1.33(-0.78%)
Jan 11, 2013
170.95
171.63
167.91
170.05
2,301
-0.57(-0.33%)
Jan 10, 2013
169.52
171.01
167.85
170.61
1,074
+2.37(+1.41%)
Jan 09, 2013
165.99
168.24
165.99
168.24
2,209
+2.25(+1.36%)
Jan 08, 2013
170.71
170.71
165.99
165.99
2,089
-3.50(-2.06%)
Jan 07, 2013
173.05
173.05
169.49
169.49
1,329
-3.56(-2.06%)
Jan 04, 2013
171.87
173.05
171.87
173.05
1,150
-0.07(-0.04%)
Jan 03, 2013
179.37
179.37
173.12
173.12
5,721
-6.22(-3.47%)
Jan 02, 2013
179.82
182.41
176.22
179.34
4,290
+5.36(+3.08%)
Dec 31, 2012
168.77
173.98
168.77
173.98
2,562
+4.97(+2.94%)
Dec 28, 2012
171.26
173.09
169.01
169.01
1,270
-4.14(-2.39%)
Dec 27, 2012
177.78
178.40
172.50
173.14
4,293
-4.62(-2.60%)
Dec 26, 2012
175.19
177.77
175.19
177.77
786
+2.46(+1.40%)
Dec 24, 2012
174.15
177.25
174.15
175.31
1,588
+2.00(+1.15%)
Dec 21, 2012
174.59
174.86
172.19
173.31
12,055
-1.20(-0.69%)
Dec 20, 2012
172.74
175.16
171.88
174.51
1,577
+0.46(+0.27%)
Dec 19, 2012
172.57
174.86
172.57
174.05
672
-0.54(-0.31%)
Dec 18, 2012
168.66
176.22
166.66
174.59
4,251
+5.05(+2.98%)
Dec 17, 2012
167.81
170.03
164.36
169.54
15,634
+0.78(+0.46%)
Dec 14, 2012
173.99
173.99
167.86
168.76
3,625
-4.64(-2.67%)
Dec 13, 2012
173.56
173.56
173.40
173.40
450
-1.63(-0.93%)
Dec 12, 2012
175.71
176.11
175.03
175.03
1,226
-0.68(-0.38%)
Dec 11, 2012
175.75
176.37
173.74
175.71
2,556
+0.59(+0.34%)
Dec 10, 2012
174.19
175.11
174.16
175.11
1,336
+0.29(+0.17%)
Dec 07, 2012
174.42
174.82
173.53
174.82
1,964
+1.95(+1.13%)
Dec 06, 2012
172.65
173.59
172.39
172.87
2,395
-0.15(-0.09%)
Dec 05, 2012
173.09
174.51
172.03
173.02
2,168
-1.49(-0.85%)
Dec 04, 2012
175.50
175.71
174.16
174.51
2,353
-0.88(-0.50%)
Nov 30, 2012
176.65
178.32
174.87
175.39
6,412
-3.96(-2.21%)
Nov 29, 2012
178.64
179.35
176.12
179.35
944
+1.34(+0.75%)
Nov 28, 2012
175.86
178.06
175.53
178.01
2,441
+1.08(+0.61%)
Nov 27, 2012
174.84
177.74
174.84
176.93
1,019
-0.06(-0.04%)
Nov 26, 2012
176.05
176.99
174.09
176.99
1,475
+1.73(+0.98%)
Nov 23, 2012
176.94
176.94
175.26
175.26
683
-0.96(-0.54%)
Nov 21, 2012
178.03
178.03
173.51
176.22
1,773
+0.54(+0.31%)
Nov 20, 2012
168.54
176.46
168.54
175.68
1,076
+7.31(+4.34%)
Nov 19, 2012
163.12
168.53
163.12
168.37
2,716
+6.87(+4.25%)
Nov 16, 2012
161.80
168.54
160.17
161.51
3,826
+0.29(+0.18%)
Nov 15, 2012
159.96
165.15
157.97
161.21
1,222
+1.77(+1.11%)
Nov 14, 2012
162.88
163.92
159.29
159.44
4,294
-2.38(-1.47%)
Nov 13, 2012
164.58
165.31
161.66
161.82
1,497
-2.60(-1.58%)
Nov 12, 2012
163.99
164.41
163.99
164.41
1,081
+0.42(+0.26%)
Nov 09, 2012
162.42
164.33
161.14
163.99
1,886
+1.18(+0.72%)
Nov 08, 2012
162.47
163.74
160.96
162.81
4,277
+3.02(+1.89%)
Nov 07, 2012
165.17
165.17
158.62
159.79
1,892
-7.78(-4.64%)
Nov 06, 2012
168.03
168.54
166.36
167.57
842
+0.72(+0.43%)
Nov 05, 2012
169.11
169.26
165.40
166.86
2,254
-3.29(-1.93%)
Nov 02, 2012
171.07
171.07
168.63
170.14
1,151
-2.98(-1.72%)
Nov 01, 2012
170.84
173.35
170.84
173.13
2,438
+1.85(+1.08%)
Oct 31, 2012
171.01
173.02
170.06
171.27
1,779
-0.64(-0.37%)
Oct 26, 2012
174.58
171.91
171.91
171.91
593
-2.43(-1.39%)
Oct 25, 2012
172.31
175.19
171.91
174.34
593
+4.92(+2.90%)
Oct 24, 2012
169.67
170.73
168.65
169.42
1,681
+0.44(+0.26%)
Oct 23, 2012
172.50
172.50
168.98
168.98
511
+0.81(+0.48%)
Oct 19, 2012
169.76
169.81
167.35
168.17
2,304
-2.36(-1.38%)
Oct 18, 2012
172.76
175.01
170.53
170.53
1,572
-1.34(-0.78%)
Oct 17, 2012
171.93
173.03
170.54
171.87
1,603
-0.72(-0.41%)
Oct 16, 2012
173.56
173.60
171.93
172.59
2,722
-0.80(-0.46%)
Oct 15, 2012
170.80
173.39
169.40
173.39
1,066
+3.49(+2.05%)
Oct 12, 2012
174.33
174.33
169.90
169.90
2,046
-5.33(-3.04%)
Oct 11, 2012
178.06
178.06
174.39
175.23
4,097
-1.91(-1.08%)
Oct 10, 2012
177.06
177.69
177.06
177.14
744
-2.88(-1.60%)
Oct 09, 2012
183.83
184.01
180.02
180.02
1,893
-5.84(-3.14%)
Oct 06, 2012
185.86
185.86
185.86
0
+0.00(+0.00%)
Oct 05, 2012
184.70
185.86
184.22
185.86
355
-0.29(-0.16%)
Oct 04, 2012
182.89
187.48
182.89
186.16
2,506
+2.32(+1.26%)
Oct 03, 2012
183.84
183.84
183.84
183.84
398
-0.30(-0.16%)
Oct 02, 2012
184.13
184.13
184.13
184.13
2,260
-2.36(-1.27%)
Oct 01, 2012
186.66
187.92
183.82
186.49
1,846
-0.17(-0.09%)
Sep 28, 2012
186.00
190.45
185.78
186.66
2,608
+0.48(+0.26%)
Sep 27, 2012
184.22
186.32
184.04
186.18
1,874
+0.26(+0.14%)
Sep 26, 2012
185.83
187.08
185.83
185.92
1,072
-2.22(-1.18%)
Sep 25, 2012
186.77
190.91
186.77
188.13
5,282
+0.30(+0.16%)
Sep 24, 2012
182.12
187.92
182.12
187.83
4,193
+3.00(+1.62%)
Sep 21, 2012
182.93
184.83
182.93
184.83
4,339
+3.37(+1.86%)
Sep 20, 2012
178.23
181.46
178.23
181.46
1,128
+0.53(+0.29%)
Sep 19, 2012
181.08
182.29
178.45
180.93
1,572
-1.04(-0.57%)
Sep 18, 2012
180.51
182.62
179.56
181.97
1,981
-0.24(-0.13%)
Sep 17, 2012
183.21
183.21
182.21
182.21
320
-1.33(-0.73%)
Sep 14, 2012
181.99
184.13
180.55
183.54
4,190
-0.90(-0.49%)
Sep 13, 2012
180.34
184.44
180.34
184.44
2,185
+1.83(+1.00%)
Sep 12, 2012
182.25
182.67
180.34
182.62
1,609
-1.26(-0.69%)
Sep 11, 2012
184.90
184.90
183.67
183.88
681
-0.61(-0.33%)
Sep 10, 2012
183.54
184.49
183.54
184.49
611
-0.86(-0.47%)
Sep 07, 2012
184.16
185.35
184.16
185.35
927
+0.19(+0.10%)
Sep 06, 2012
182.83
185.75
182.52
185.16
2,034
+2.45(+1.34%)
Sep 05, 2012
183.27
183.96
182.71
182.71
2,312
-1.93(-1.05%)
Sep 04, 2012
181.52
184.72
181.52
184.64
2,619
+2.11(+1.16%)
Aug 31, 2012
182.53
182.53
182.53
182.53
906
+0.50(+0.28%)
Aug 30, 2012
183.85
183.87
182.03
182.03
497
-4.03(-2.16%)
Aug 29, 2012
187.59
187.63
184.29
186.06
2,518
-0.34(-0.18%)
Aug 27, 2012
184.34
186.39
184.34
186.39
661
-1.52(-0.81%)
Aug 24, 2012
185.03
189.82
184.08
187.91
1,784
+3.83(+2.08%)
Aug 23, 2012
184.08
184.08
184.08
184.08
201
-2.40(-1.28%)
Aug 22, 2012
187.35
187.35
184.08
186.48
3,337
+2.35(+1.28%)
Aug 21, 2012
186.39
186.39
184.08
184.12
1,082
-0.69(-0.37%)
Aug 20, 2012
183.24
188.27
182.59
184.81
1,785
+0.89(+0.48%)
Aug 17, 2012
182.13
184.86
179.62
183.92
2,484
+0.19(+0.11%)
Aug 16, 2012
178.83
183.73
178.83
183.73
862
+4.90(+2.74%)
Aug 15, 2012
179.04
179.04
178.20
178.83
1,892
-0.21(-0.12%)
Aug 14, 2012
183.91
183.91
179.04
179.04
478
-4.08(-2.23%)
Aug 13, 2012
183.12
183.12
183.12
183.12
148
-0.36(-0.20%)
Aug 10, 2012
186.47
186.47
183.48
183.48
960
-1.44(-0.78%)
Aug 09, 2012
183.24
184.92
183.24
184.92
455
+4.82(+2.68%)
Aug 08, 2012
184.08
184.08
180.10
180.10
847
-4.73(-2.56%)
Aug 07, 2012
187.44
187.65
183.03
184.83
1,899
-2.59(-1.38%)
Aug 06, 2012
188.25
188.25
182.40
187.42
2,945
-0.82(-0.44%)
Aug 03, 2012
183.79
188.24
183.79
188.24
961
+5.30(+2.90%)
Aug 02, 2012
180.42
183.31
180.42
182.94
1,507
+3.06(+1.70%)
Aug 01, 2012
177.43
187.37
177.43
179.88
5,754
+6.72(+3.88%)
Jul 31, 2012
176.87
176.87
173.15
173.15
4,561
-4.62(-2.60%)
Jul 30, 2012
178.20
178.20
177.78
177.78
472
-1.68(-0.94%)
Jul 27, 2012
177.82
179.89
177.78
179.46
2,492
+1.68(+0.95%)
Jul 26, 2012
177.74
178.91
177.74
177.78
604
+2.72(+1.56%)
Jul 25, 2012
175.94
176.52
174.84
175.05
1,978
-0.62(-0.35%)
Jul 24, 2012
176.21
177.77
174.84
175.68
1,065
+0.79(+0.45%)
Jul 23, 2012
171.08
175.10
170.64
174.89
3,533
+0.89(+0.51%)
Jul 20, 2012
174.72
175.11
171.51
174.00
3,000
+0.00(+0.00%)
Jul 19, 2012
177.46
177.46
169.80
174.00
6,420
-2.50(-1.41%)
Jul 18, 2012
176.57
178.68
175.84
176.49
1,696
+0.48(+0.27%)
Jul 17, 2012
175.42
176.26
174.09
176.01
5,225
+0.41(+0.23%)
Jul 16, 2012
179.45
179.45
172.89
175.60
2,901
-4.10(-2.28%)
Jul 13, 2012
175.56
179.78
175.56
179.70
5,062
+2.21(+1.25%)
Jul 12, 2012
174.87
178.75
174.50
177.49
2,304
+2.22(+1.27%)
Jul 11, 2012
173.15
175.27
173.15
175.27
1,487
+1.27(+0.73%)
Jul 10, 2012
175.88
176.52
174.00
174.00
954
-0.97(-0.55%)
Jul 09, 2012
173.99
175.47
173.57
174.97
1,070
+0.97(+0.56%)
Jul 06, 2012
172.51
174.00
172.51
174.00
1,031
+0.35(+0.20%)
Jul 05, 2012
173.02
173.99
171.51
173.64
1,027
-0.68(-0.39%)
Jul 03, 2012
173.89
174.32
170.70
174.32
2,597
-0.68(-0.39%)
Jul 02, 2012
173.03
175.21
172.65
175.00
2,505
+2.71(+1.57%)
Jun 29, 2012
170.63
172.30
170.63
172.30
1,584
+3.35(+1.98%)
Jun 28, 2012
168.47
168.95
167.90
168.95
1,211
-2.73(-1.59%)
Jun 27, 2012
173.03
173.03
171.68
171.68
2,388
-1.24(-0.72%)
Jun 26, 2012
170.97
172.93
170.65
172.93
764
+3.72(+2.20%)
Jun 25, 2012
171.38
171.38
169.21
169.21
741
-0.58(-0.34%)
Jun 22, 2012
168.99
171.18
167.27
169.79
13,161
+1.26(+0.75%)
Jun 21, 2012
168.73
169.36
167.19
168.53
4,700
-1.73(-1.02%)
Jun 20, 2012
171.36
171.36
169.17
170.26
2,001
+0.53(+0.31%)
Jun 19, 2012
168.16
169.79
168.16
169.73
5,417
+0.00(+0.00%)
Jun 18, 2012
164.56
169.73
164.56
169.73
4,971
+1.92(+1.14%)
Jun 15, 2012
167.44
168.30
166.42
167.82
9,985
-0.37(-0.22%)
Jun 14, 2012
168.11
168.95
167.29
168.18
3,510
+1.95(+1.17%)
Jun 13, 2012
170.12
170.12
166.24
166.24
3,482
-2.24(-1.33%)
Jun 12, 2012
166.86
168.47
166.54
168.47
1,952
+0.34(+0.20%)
Jun 11, 2012
172.17
172.17
168.14
168.14
2,478
-5.48(-3.16%)
Jun 08, 2012
171.06
174.34
170.93
173.62
3,241
+1.27(+0.73%)
Jun 07, 2012
176.46
176.46
171.02
172.35
3,739
-3.40(-1.93%)
Jun 06, 2012
173.79
179.42
173.79
175.75
5,586
+2.93(+1.70%)
Jun 05, 2012
171.40
175.21
171.40
172.82
6,428
+3.28(+1.93%)
Jun 04, 2012
169.88
169.88
169.38
169.54
640
+1.39(+0.83%)
Jun 01, 2012
165.81
171.89
165.81
168.15
2,144
-0.28(-0.17%)
May 31, 2012
166.87
168.43
166.44
168.43
7,039
+1.56(+0.93%)
May 30, 2012
166.87
168.35
166.87
166.87
8,311
-0.51(-0.31%)
May 29, 2012
168.54
169.24
166.88
167.38
4,261
-2.33(-1.37%)
May 25, 2012
172.60
172.60
169.71
169.71
3,100
-0.80(-0.47%)
May 24, 2012
176.92
176.92
170.51
170.51
2,580
-6.41(-3.63%)
May 23, 2012
175.63
180.60
172.12
176.92
7,268
+0.50(+0.28%)
May 22, 2012
191.65
191.65
171.26
176.43
6,506
-17.37(-8.96%)
May 21, 2012
191.45
193.80
191.45
193.80
1,800
+2.56(+1.34%)
May 18, 2012
191.49
193.71
191.09
191.25
2,722
-1.61(-0.83%)
May 17, 2012
192.86
194.33
191.78
192.86
4,231
+0.20(+0.10%)
May 16, 2012
193.12
193.12
190.52
192.66
4,849
-0.78(-0.40%)
May 15, 2012
192.54
196.46
192.49
193.43
3,104
+0.40(+0.21%)
May 14, 2012
192.56
193.49
190.41
193.03
6,085
-1.23(-0.63%)
May 11, 2012
196.21
196.21
191.57
194.26
1,700
-1.95(-0.99%)
May 10, 2012
191.97
197.63
189.50
196.21
10,429
+3.93(+2.05%)
May 09, 2012
191.66
192.86
191.66
192.28
1,825
-0.45(-0.24%)
May 08, 2012
192.84
193.69
192.44
192.73
1,298
-0.72(-0.37%)
May 07, 2012
191.93
193.69
191.93
193.45
1,078
+1.18(+0.61%)
May 04, 2012
192.84
192.86
191.35
192.27
5,297
+0.08(+0.04%)
May 03, 2012
191.27
194.52
189.78
192.19
3,965
+0.70(+0.37%)
May 02, 2012
189.35
193.15
189.35
191.49
2,850
-0.01(-0.00%)
May 01, 2012
192.95
193.04
191.50
191.50
1,502
-1.89(-0.98%)
Apr 30, 2012
192.86
194.53
192.86
193.39
1,654
-0.32(-0.16%)
Apr 27, 2012
193.72
195.36
193.48
193.71
1,062
+0.42(+0.22%)
Apr 26, 2012
194.53
197.05
192.86
193.29
5,221
-2.73(-1.39%)
Apr 25, 2012
187.26
197.04
186.94
196.03
37,481
+11.03(+5.96%)
Apr 24, 2012
185.14
185.97
185.00
185.00
1,030
+0.52(+0.28%)
Apr 23, 2012
181.96
184.48
181.28
184.48
2,884
+0.67(+0.37%)
Apr 20, 2012
181.54
183.81
180.29
183.81
4,611
+5.11(+2.86%)
Apr 19, 2012
179.62
179.62
176.22
178.70
3,458
-1.56(-0.86%)
Apr 18, 2012
179.44
180.26
179.44
180.26
586
+0.78(+0.43%)
Apr 17, 2012
176.18
180.36
176.14
179.48
3,327
+0.44(+0.25%)
Apr 16, 2012
177.69
179.04
175.21
179.04
1,392
+2.24(+1.27%)
Apr 13, 2012
181.50
181.50
176.09
176.80
2,320
-4.74(-2.61%)
Apr 12, 2012
181.61
181.79
179.89
181.54
5,359
+0.02(+0.01%)
Apr 11, 2012
178.24
181.52
178.24
181.52
2,263
+4.58(+2.59%)
Apr 10, 2012
175.40
179.44
171.72
176.94
6,395
+2.19(+1.25%)
Apr 09, 2012
175.68
176.88
171.89
174.75
3,029
-2.70(-1.52%)
Apr 05, 2012
178.69
178.69
176.87
177.45
2,108
-0.40(-0.22%)
Apr 04, 2012
177.38
180.20
177.02
177.85
4,159
+0.08(+0.05%)
Apr 03, 2012
175.06
177.76
174.83
177.76
4,448
+0.08(+0.04%)
Apr 02, 2012
175.40
177.69
174.02
177.69
3,576
+1.43(+0.81%)
Mar 30, 2012
176.10
176.26
176.09
176.26
1,435
-0.04(-0.02%)
Mar 29, 2012
176.14
178.38
176.14
176.30
985
-0.34(-0.19%)
Mar 28, 2012
180.34
180.34
175.59
176.64
1,779
-2.43(-1.36%)
Mar 27, 2012
185.55
186.15
178.78
179.07
5,722
-7.91(-4.23%)
Mar 26, 2012
182.16
186.99
181.44
186.99
2,529
+5.54(+3.05%)
Mar 23, 2012
178.60
181.56
178.60
181.44
1,685
+3.49(+1.96%)
Mar 22, 2012
175.25
179.19
175.25
177.96
1,982
+2.29(+1.30%)
Mar 21, 2012
174.39
175.67
174.28
175.67
1,997
+2.29(+1.32%)
Mar 20, 2012
173.55
174.00
173.16
173.38
2,065
-0.50(-0.28%)
Mar 19, 2012
172.83
173.99
171.85
173.87
4,596
-0.03(-0.02%)
Mar 16, 2012
174.95
174.95
172.82
173.91
5,880
-0.50(-0.29%)
Mar 15, 2012
174.31
175.21
173.59
174.41
1,518
+0.08(+0.04%)
Mar 14, 2012
175.34
175.34
174.04
174.33
3,256
-1.38(-0.79%)
Mar 13, 2012
177.27
177.27
173.78
175.72
9,843
-0.26(-0.15%)
Mar 12, 2012
177.11
180.08
175.77
175.98
2,608
-0.53(-0.30%)
Mar 09, 2012
175.10
177.18
175.10
176.50
3,013
+0.58(+0.33%)
Mar 08, 2012
174.91
176.79
174.75
175.93
2,209
+1.09(+0.62%)
Mar 07, 2012
171.38
176.78
169.82
174.84
10,435
+5.21(+3.07%)
Mar 06, 2012
168.06
171.02
168.06
169.63
2,616
+1.14(+0.67%)
Mar 05, 2012
166.03
168.97
164.89
168.49
4,538
+2.02(+1.21%)
Mar 02, 2012
168.56
168.68
166.47
166.47
30,600
-1.67(-0.99%)
Mar 01, 2012
173.25
173.25
167.98
168.15
11,559
-4.18(-2.43%)
Feb 29, 2012
175.85
175.85
172.33
172.33
2,507
-3.94(-2.24%)
Feb 28, 2012
175.68
178.09
174.84
176.27
7,960
+1.28(+0.73%)
Feb 27, 2012
176.47
178.11
174.99
174.99
8,866
-1.10(-0.63%)
Feb 24, 2012
177.53
180.19
176.09
176.09
2,700
-1.09(-0.61%)
Feb 23, 2012
175.68
181.53
174.85
177.18
6,355
+1.72(+0.98%)
Feb 22, 2012
205.79
205.79
171.66
175.47
25,095
-32.40(-15.59%)
Feb 21, 2012
212.78
212.78
205.85
207.87
3,941
+1.25(+0.60%)
Feb 17, 2012
204.86
208.40
192.83
206.62
3,791
+2.71(+1.33%)
Feb 16, 2012
207.68
211.54
203.59
203.91
5,122
-4.10(-1.97%)
Feb 15, 2012
211.11
211.11
205.94
208.01
3,788
-2.65(-1.26%)
Feb 14, 2012
213.81
213.81
210.48
210.66
1,061
-4.69(-2.18%)
Feb 13, 2012
214.22
217.50
214.16
215.35
1,362
+0.98(+0.46%)
Feb 10, 2012
214.68
217.15
214.16
214.37
8,554
-1.41(-0.65%)
Feb 09, 2012
217.12
217.75
215.78
215.78
3,433
-3.05(-1.40%)
Feb 08, 2012
217.50
218.83
217.39
218.83
993
+1.99(+0.92%)
Feb 07, 2012
219.16
219.16
215.02
216.84
4,363
-1.41(-0.65%)
Feb 06, 2012
215.62
218.32
215.62
218.26
2,164
+1.58(+0.73%)
Feb 03, 2012
210.75
216.68
210.75
216.68
2,421
+7.67(+3.67%)
Feb 02, 2012
209.00
210.36
206.23
209.00
3,148
+0.08(+0.04%)
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
.