• 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 )

    451.10 -2.89 (-0.64%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
    Oct 31, 2016 400.46 401.60 400.23 401.46 3,929 +3.99(+1.01%)
    Oct 28, 2016 402.29 402.29 390.02 397.47 1,628 +0.39(+0.10%)
    Oct 27, 2016 402.24 402.24 394.55 397.08 2,110 +5.23(+1.33%)
    Oct 26, 2016 397.03 401.56 391.85 391.85 5,502 -7.83(-1.96%)
    Oct 25, 2016 399.72 405.46 399.68 399.68 8,700 +2.01(+0.51%)
    Oct 24, 2016 391.25 397.67 389.63 397.67 10,903 +7.32(+1.88%)
    Oct 21, 2016 384.98 394.75 382.13 390.35 14,061 +3.47(+0.90%)
    Oct 20, 2016 384.87 388.54 383.96 386.88 6,160 -0.74(-0.19%)
    Oct 19, 2016 391.08 393.10 385.89 387.62 10,236 -5.23(-1.33%)
    Oct 18, 2016 391.30 394.93 386.53 392.85 7,413 +2.05(+0.52%)
    Oct 17, 2016 387.52 392.10 383.18 390.80 12,425 +3.04(+0.79%)
    Oct 14, 2016 395.84 399.20 387.75 387.75 10,960 -6.30(-1.60%)
    Oct 13, 2016 393.09 396.70 393.09 394.05 4,159 -2.71(-0.68%)
    Oct 12, 2016 393.01 400.15 393.01 396.76 7,615 +3.41(+0.87%)
    Oct 11, 2016 389.09 393.58 388.53 393.35 5,961 +1.27(+0.32%)
    Oct 10, 2016 389.44 393.09 387.54 392.08 4,804 +3.51(+0.90%)
    Oct 07, 2016 390.93 390.93 387.53 388.57 4,690 -3.36(-0.86%)
    Oct 06, 2016 394.01 396.92 391.92 391.92 3,734 -5.75(-1.45%)
    Oct 05, 2016 395.96 400.23 395.96 397.67 9,154 -0.10(-0.03%)
    Oct 04, 2016 397.67 404.06 397.67 397.77 8,488 +0.04(+0.01%)
    Oct 03, 2016 392.19 401.52 384.87 397.74 17,390 +7.74(+1.99%)
    Sep 30, 2016 375.55 391.57 375.55 389.99 15,080 +12.82(+3.40%)
    Sep 29, 2016 375.92 378.68 371.10 377.18 17,135 -2.69(-0.71%)
    Sep 28, 2016 384.87 384.87 375.32 379.86 12,505 -4.29(-1.12%)
    Sep 27, 2016 379.49 387.39 379.39 384.15 4,686 +1.56(+0.41%)
    Sep 26, 2016 390.63 391.25 380.51 382.59 10,218 -5.05(-1.30%)
    Sep 23, 2016 387.29 392.19 387.29 387.63 5,689 -5.19(-1.32%)
    Sep 22, 2016 391.27 392.83 386.51 392.83 4,299 +6.61(+1.71%)
    Sep 21, 2016 385.79 387.56 379.39 386.22 11,914 +0.97(+0.25%)
    Sep 20, 2016 389.90 398.59 383.31 385.25 11,277 -5.18(-1.33%)
    Sep 19, 2016 387.89 397.08 387.89 390.43 13,831 +3.82(+0.99%)
    Sep 16, 2016 380.90 387.16 378.66 386.61 17,556 +9.60(+2.55%)
    Sep 15, 2016 381.27 381.27 360.15 377.01 43,959 -3.29(-0.87%)
    Sep 14, 2016 393.10 394.01 379.39 380.30 14,221 -13.19(-3.35%)
    Sep 13, 2016 392.17 397.67 391.24 393.49 13,688 -6.97(-1.74%)
    Sep 12, 2016 407.11 407.11 385.89 400.46 13,946 -3.16(-0.78%)
    Sep 09, 2016 410.40 410.40 401.74 403.62 3,989 -9.81(-2.37%)
    Sep 08, 2016 410.42 415.41 410.42 413.43 1,759 -6.03(-1.44%)
    Sep 07, 2016 414.96 420.16 414.96 419.46 14,267 -0.79(-0.19%)
    Sep 06, 2016 424.08 424.09 420.25 420.25 3,968 -1.94(-0.46%)
    Sep 02, 2016 423.16 422.19 422.19 422.19 2,960 +0.84(+0.20%)
    Sep 01, 2016 415.87 424.08 415.87 421.35 8,057 +9.21(+2.23%)
    Aug 31, 2016 411.32 412.22 405.85 412.14 7,218 +1.74(+0.42%)
    Aug 30, 2016 410.40 416.31 407.00 410.40 7,052 +4.56(+1.12%)
    Aug 29, 2016 401.28 405.84 398.59 405.84 6,945 +6.68(+1.67%)
    Aug 26, 2016 398.55 401.28 395.81 399.17 8,542 -0.34(-0.08%)
    Aug 25, 2016 403.41 403.41 399.50 399.50 2,165 -4.51(-1.12%)
    Aug 24, 2016 403.69 405.84 403.69 404.02 1,696 -0.70(-0.17%)
    Aug 23, 2016 404.93 404.93 400.55 404.72 9,244 -1.12(-0.28%)
    Aug 22, 2016 407.87 414.50 405.38 405.84 6,167 -1.60(-0.39%)
    Aug 19, 2016 409.57 412.27 407.44 407.44 2,611 +0.68(+0.17%)
    Aug 18, 2016 406.14 408.12 405.85 406.76 4,279 -0.25(-0.06%)
    Aug 17, 2016 407.25 412.23 401.85 407.01 7,414 -0.27(-0.07%)
    Aug 16, 2016 394.91 411.50 394.91 407.27 15,963 +8.36(+2.10%)
    Aug 15, 2016 399.46 401.28 388.98 398.91 17,816 -0.83(-0.21%)
    Aug 12, 2016 405.82 408.57 396.46 399.74 18,268 -8.84(-2.16%)
    Aug 11, 2016 411.34 411.34 407.85 408.58 3,381 -0.46(-0.11%)
    Aug 10, 2016 423.44 423.44 407.67 409.03 11,082 -18.55(-4.34%)
    Aug 09, 2016 418.52 428.25 418.52 427.58 6,328 +6.44(+1.53%)
    Aug 08, 2016 417.67 422.71 413.36 421.14 5,510 -0.17(-0.04%)
    Aug 05, 2016 416.49 422.50 416.21 421.32 7,157 +4.81(+1.15%)
    Aug 04, 2016 421.43 421.43 416.51 416.51 3,128 -4.62(-1.10%)
    Aug 03, 2016 422.71 422.71 415.05 421.13 4,416 +3.88(+0.93%)
    Aug 02, 2016 441.87 441.87 414.25 417.25 5,879 -2.30(-0.55%)
    Aug 01, 2016 435.02 447.29 413.88 419.55 25,222 -15.29(-3.52%)
    Jul 29, 2016 435.94 440.14 434.84 434.84 7,539 +2.61(+0.60%)
    Jul 28, 2016 428.65 433.18 428.61 432.23 3,390 +2.50(+0.58%)
    Jul 27, 2016 427.56 431.23 427.54 429.74 3,837 -1.09(-0.25%)
    Jul 26, 2016 420.36 435.86 419.72 430.83 17,668 +8.97(+2.13%)
    Jul 25, 2016 420.47 421.86 416.10 421.86 4,200 +1.54(+0.37%)
    Jul 22, 2016 417.88 422.36 416.79 420.31 8,222 +1.60(+0.38%)
    Jul 21, 2016 414.05 420.48 412.10 418.72 6,689 +5.49(+1.33%)
    Jul 20, 2016 413.58 415.78 409.40 413.23 7,807 +1.00(+0.24%)
    Jul 19, 2016 401.39 414.96 401.39 412.23 10,416 +6.29(+1.55%)
    Jul 18, 2016 409.65 412.11 404.05 405.93 9,094 -6.15(-1.49%)
    Jul 15, 2016 417.59 417.59 409.62 412.08 4,217 -6.56(-1.57%)
    Jul 14, 2016 415.19 418.64 412.10 418.64 5,087 +3.80(+0.92%)
    Jul 13, 2016 411.31 418.60 406.30 414.83 9,025 +2.63(+0.64%)
    Jul 12, 2016 401.37 412.21 401.37 412.21 6,421 +5.46(+1.34%)
    Jul 11, 2016 405.84 406.74 405.84 406.74 2,724 +3.60(+0.89%)
    Jul 08, 2016 403.04 404.93 402.80 403.14 3,956 +3.89(+0.98%)
    Jul 07, 2016 396.35 404.90 396.05 399.25 10,764 +8.54(+2.18%)
    Jul 05, 2016 387.61 392.16 387.61 390.71 3,231 +1.15(+0.30%)
    Jul 01, 2016 391.59 389.56 389.56 389.56 3,070 -0.65(-0.17%)
    Jun 30, 2016 395.01 396.19 390.21 390.21 8,582 -4.36(-1.10%)
    Jun 29, 2016 398.55 399.18 394.33 394.57 6,120 -2.62(-0.66%)
    Jun 28, 2016 390.34 403.56 380.99 397.19 10,965 +1.81(+0.46%)
    Jun 27, 2016 389.88 396.72 389.79 395.37 8,490 +6.99(+1.80%)
    Jun 24, 2016 387.63 391.34 387.59 388.38 11,541 -3.78(-0.96%)
    Jun 23, 2016 388.51 394.90 388.51 392.16 8,276 +4.04(+1.04%)
    Jun 22, 2016 387.16 388.60 384.87 388.12 5,221 -3.11(-0.79%)
    Jun 21, 2016 390.34 393.02 390.34 391.23 5,836 +0.05(+0.01%)
    Jun 20, 2016 387.70 391.25 385.78 391.19 7,929 +2.32(+0.60%)
    Jun 17, 2016 391.56 391.56 383.91 388.87 19,176 -0.19(-0.05%)
    Jun 16, 2016 387.14 393.44 386.69 389.06 12,644 +1.92(+0.49%)
    Jun 15, 2016 379.48 387.75 379.48 387.14 11,242 +8.80(+2.33%)
    Jun 14, 2016 383.98 386.90 378.34 378.34 12,820 -6.52(-1.69%)
    Jun 13, 2016 382.83 386.69 380.76 384.87 11,460 +7.48(+1.98%)
    Jun 10, 2016 375.79 379.38 372.32 377.39 9,829 +1.41(+0.38%)
    Jun 09, 2016 371.29 378.98 371.29 375.98 10,107 +6.05(+1.64%)
    Jun 08, 2016 365.82 371.02 364.01 369.92 6,678 +4.53(+1.24%)
    Jun 07, 2016 366.21 367.65 365.39 365.39 1,928 -2.21(-0.60%)
    Jun 06, 2016 364.52 367.87 361.68 367.60 1,704 +4.10(+1.13%)
    Jun 03, 2016 361.59 364.92 359.46 363.51 2,114 +2.23(+0.62%)
    Jun 02, 2016 359.47 361.28 359.47 361.28 1,088 +1.34(+0.37%)
    Jun 01, 2016 359.46 362.17 357.65 359.94 3,398 +2.55(+0.71%)
    May 31, 2016 354.00 357.39 354.00 357.39 3,752 -1.11(-0.31%)
    May 27, 2016 358.87 358.50 358.50 358.50 1,428 +1.70(+0.48%)
    May 26, 2016 358.78 358.78 350.36 356.80 6,667 -6.36(-1.75%)
    May 25, 2016 363.16 363.16 363.16 363.16 523 -0.40(-0.11%)
    May 24, 2016 360.55 363.56 360.19 363.56 3,257 +4.17(+1.16%)
    May 23, 2016 360.44 360.44 355.01 359.39 3,869 -2.66(-0.73%)
    May 20, 2016 359.73 363.89 359.43 362.05 2,016 +2.87(+0.80%)
    May 19, 2016 359.19 359.19 359.19 359.19 531 -0.39(-0.11%)
    May 18, 2016 359.60 359.60 359.46 359.57 2,290 -5.00(-1.37%)
    May 17, 2016 366.83 369.48 364.01 364.57 5,083 -2.17(-0.59%)
    May 16, 2016 366.51 366.74 366.51 366.74 1,317 +0.98(+0.27%)
    May 13, 2016 359.63 365.77 359.63 365.76 3,161 +0.06(+0.02%)
    May 12, 2016 364.91 369.75 364.91 365.69 2,409 +3.07(+0.85%)
    May 11, 2016 364.55 365.47 362.16 362.62 1,579 -6.27(-1.70%)
    May 10, 2016 370.38 371.73 368.79 368.89 2,769 -1.94(-0.52%)
    May 09, 2016 372.14 372.14 368.14 370.82 5,091 -2.26(-0.60%)
    May 06, 2016 373.08 373.08 373.08 373.08 823 +5.43(+1.48%)
    May 05, 2016 366.78 370.09 364.40 367.65 2,761 +0.15(+0.04%)
    May 04, 2016 372.00 372.00 363.62 367.49 2,897 +5.13(+1.42%)
    May 03, 2016 364.29 364.46 360.01 362.36 5,553 +0.14(+0.04%)
    May 02, 2016 361.83 363.73 358.72 362.23 4,265 +0.67(+0.19%)
    Apr 29, 2016 362.18 363.29 359.62 361.55 4,886 -4.16(-1.14%)
    Apr 28, 2016 363.08 366.29 363.08 365.71 3,314 +0.10(+0.03%)
    Apr 27, 2016 362.86 366.07 361.73 365.61 5,570 +2.88(+0.80%)
    Apr 26, 2016 361.32 363.10 360.37 362.73 4,286 -0.81(-0.22%)
    Apr 25, 2016 365.84 366.74 360.19 363.54 6,244 -2.76(-0.75%)
    Apr 22, 2016 366.73 367.48 365.16 366.29 2,440 +2.27(+0.62%)
    Apr 21, 2016 368.35 369.47 364.03 364.03 3,721 -1.82(-0.50%)
    Apr 20, 2016 365.92 369.35 364.20 365.85 4,602 +1.81(+0.50%)
    Apr 19, 2016 364.28 368.29 359.46 364.04 4,011 +1.74(+0.48%)
    Apr 18, 2016 364.01 365.50 362.30 362.30 2,337 -0.44(-0.12%)
    Apr 15, 2016 363.75 363.75 361.72 362.74 1,465 +0.34(+0.09%)
    Apr 14, 2016 361.73 363.10 361.73 362.40 2,371 -0.11(-0.03%)
    Apr 13, 2016 361.28 363.10 359.53 362.51 3,675 +2.02(+0.56%)
    Apr 12, 2016 360.56 363.04 359.64 360.49 2,812 -0.79(-0.22%)
    Apr 11, 2016 361.74 361.74 358.29 361.28 2,209 -0.51(-0.14%)
    Apr 08, 2016 361.37 365.37 360.31 361.79 6,593 +0.51(+0.14%)
    Apr 07, 2016 360.38 361.28 357.65 361.28 9,132 +0.09(+0.03%)
    Apr 06, 2016 361.48 361.68 355.84 361.19 5,244 -1.20(-0.33%)
    Apr 05, 2016 363.31 370.88 351.85 362.39 6,819 -0.64(-0.18%)
    Apr 04, 2016 356.96 363.16 356.96 363.03 3,310 +3.07(+0.85%)
    Apr 01, 2016 359.79 359.96 355.82 359.96 2,662 +0.17(+0.05%)
    Mar 31, 2016 355.82 359.79 355.74 359.79 7,165 +3.74(+1.05%)
    Mar 30, 2016 348.74 356.05 348.74 356.05 2,547 +1.24(+0.35%)
    Mar 29, 2016 356.19 356.19 351.84 354.81 3,452 +2.85(+0.81%)
    Mar 28, 2016 347.84 354.00 347.64 351.96 3,382 +4.33(+1.25%)
    Mar 24, 2016 339.87 347.63 347.63 347.63 3,076 +2.72(+0.79%)
    Mar 23, 2016 341.26 348.08 339.54 344.91 5,342 +0.01(+0.00%)
    Mar 22, 2016 345.82 345.82 341.27 344.90 2,397 -5.19(-1.48%)
    Mar 21, 2016 355.65 355.65 350.09 350.09 1,837 -4.40(-1.24%)
    Mar 18, 2016 357.18 360.81 353.72 354.49 19,766 -0.89(-0.25%)
    Mar 17, 2016 351.80 357.64 351.80 355.38 3,949 +2.54(+0.72%)
    Mar 16, 2016 353.41 358.55 352.84 352.84 4,079 -2.72(-0.77%)
    Mar 15, 2016 356.32 358.53 351.44 355.56 4,911 +0.18(+0.05%)
    Mar 14, 2016 358.56 358.56 350.60 355.38 5,063 +6.27(+1.80%)
    Mar 11, 2016 348.90 351.18 345.65 349.11 3,402 +4.12(+1.20%)
    Mar 10, 2016 345.53 350.35 340.45 344.99 4,866 -1.29(-0.37%)
    Mar 09, 2016 343.18 349.17 340.45 346.28 3,150 +3.85(+1.12%)
    Mar 08, 2016 349.27 349.27 342.43 342.43 4,402 -6.01(-1.72%)
    Mar 07, 2016 343.56 348.80 343.42 348.44 2,855 +4.45(+1.29%)
    Mar 04, 2016 340.15 344.05 340.15 343.99 3,644 +2.18(+0.64%)
    Mar 03, 2016 335.96 341.81 335.25 341.81 17,657 +5.63(+1.67%)
    Mar 02, 2016 336.56 336.56 334.21 336.18 5,923 -2.83(-0.84%)
    Mar 01, 2016 339.54 363.42 339.02 339.02 4,735 -2.11(-0.62%)
    Feb 29, 2016 341.72 344.99 337.38 341.13 6,022 -4.58(-1.32%)
    Feb 26, 2016 348.61 351.57 343.88 345.71 4,908 -3.82(-1.09%)
    Feb 25, 2016 343.72 352.00 342.76 349.53 5,183 +7.25(+2.12%)
    Feb 24, 2016 327.65 354.88 325.04 342.27 13,076 +8.86(+2.66%)
    Feb 23, 2016 340.33 343.17 333.21 333.41 6,424 -19.75(-5.59%)
    Feb 22, 2016 351.06 355.08 338.17 353.16 3,597 +0.27(+0.08%)
    Feb 19, 2016 360.50 360.50 345.17 352.89 3,732 -6.63(-1.84%)
    Feb 18, 2016 364.35 365.89 359.51 359.51 2,334 -10.90(-2.94%)
    Feb 17, 2016 376.76 376.76 349.07 370.41 14,841 +6.73(+1.85%)
    Feb 16, 2016 359.51 366.51 357.91 363.68 9,002 +7.80(+2.19%)
    Feb 12, 2016 354.07 355.88 355.88 355.88 2,092 +6.90(+1.98%)
    Feb 11, 2016 342.96 354.07 335.38 348.98 12,902 +1.99(+0.57%)
    Feb 10, 2016 340.23 350.96 331.37 347.00 11,556 +11.08(+3.30%)
    Feb 09, 2016 336.39 336.73 324.27 335.91 5,251 +3.63(+1.09%)
    Feb 08, 2016 331.37 344.05 331.37 332.28 1,822 -1.27(-0.38%)
    Feb 05, 2016 343.46 352.08 331.46 333.55 4,414 -9.93(-2.89%)
    Feb 04, 2016 342.07 343.67 342.07 343.48 1,943 +0.48(+0.14%)
    Feb 03, 2016 348.49 350.07 333.64 343.00 6,057 -3.14(-0.91%)
    Feb 02, 2016 339.65 348.62 329.44 346.14 2,357 +0.23(+0.07%)
    Feb 01, 2016 346.15 357.12 345.92 345.92 3,003 +4.99(+1.46%)
    Jan 29, 2016 337.88 344.91 331.49 340.92 13,588 +2.76(+0.82%)
    Jan 28, 2016 334.10 340.44 333.27 338.16 2,402 +4.15(+1.24%)
    Jan 27, 2016 330.44 338.57 325.45 334.01 3,078 +3.82(+1.16%)
    Jan 26, 2016 334.10 334.10 327.01 330.19 4,788 -1.19(-0.36%)
    Jan 25, 2016 331.37 334.98 331.37 331.38 2,770 -5.98(-1.77%)
    Jan 22, 2016 333.50 337.36 333.50 337.36 2,845 +3.90(+1.17%)
    Jan 21, 2016 335.71 335.71 330.25 333.46 3,166 +0.27(+0.08%)
    Jan 20, 2016 324.24 333.19 323.70 333.19 4,353 +4.55(+1.38%)
    Jan 19, 2016 324.65 330.44 324.65 328.64 2,351 +5.03(+1.55%)
    Jan 15, 2016 325.83 323.61 323.61 323.61 7,820 -3.50(-1.07%)
    Jan 14, 2016 340.36 340.36 317.75 327.10 13,132 -5.18(-1.56%)
    Jan 13, 2016 340.45 340.45 332.28 332.28 3,130 -6.34(-1.87%)
    Jan 12, 2016 339.00 339.54 336.83 338.62 4,076 +0.18(+0.05%)
    Jan 11, 2016 327.84 340.45 326.55 338.44 5,420 +11.15(+3.41%)
    Jan 08, 2016 342.87 342.87 325.68 327.29 7,609 -9.53(-2.83%)
    Jan 07, 2016 321.85 336.82 321.85 336.82 4,110 +7.31(+2.22%)
    Jan 06, 2016 332.96 348.74 329.51 329.51 7,466 -4.64(-1.39%)
    Jan 05, 2016 336.82 336.83 332.85 334.15 3,347 -5.44(-1.60%)
    Jan 04, 2016 339.59 339.59 339.59 339.59 1,901 -6.49(-1.88%)
    Dec 31, 2015 347.76 346.08 346.08 346.08 3,304 -1.18(-0.34%)
    Dec 30, 2015 347.75 347.76 341.62 347.26 2,605 -3.09(-0.88%)
    Dec 29, 2015 338.50 350.35 338.50 350.35 2,742 +0.82(+0.23%)
    Dec 28, 2015 349.89 357.70 349.53 349.53 1,772 -2.81(-0.80%)
    Dec 24, 2015 353.25 352.34 352.34 352.34 6,719 -1.72(-0.49%)
    Dec 23, 2015 349.80 356.32 349.80 354.07 5,410 -0.89(-0.25%)
    Dec 22, 2015 353.16 354.96 350.44 354.96 2,328 +6.35(+1.82%)
    Dec 21, 2015 348.61 348.61 348.61 348.61 1,271 -0.01(-0.00%)
    Dec 18, 2015 348.62 348.66 338.53 348.62 13,319 -1.37(-0.39%)
    Dec 17, 2015 354.30 354.98 349.68 349.99 3,177 -2.81(-0.80%)
    Dec 16, 2015 357.38 357.38 351.63 352.81 4,303 +1.01(+0.29%)
    Dec 15, 2015 349.94 354.27 349.94 351.80 3,742 +1.48(+0.42%)
    Dec 14, 2015 349.54 356.18 345.99 350.32 4,958 -2.48(-0.70%)
    Dec 11, 2015 354.11 356.12 349.53 352.80 8,979 -2.91(-0.82%)
    Dec 10, 2015 355.88 355.89 352.75 355.71 2,009 -0.17(-0.05%)
    Dec 09, 2015 351.66 355.88 351.66 355.88 2,703 -0.99(-0.28%)
    Dec 08, 2015 362.58 362.58 356.87 356.87 842 -2.64(-0.73%)
    Dec 07, 2015 360.69 360.69 356.79 359.51 5,346 -4.63(-1.27%)
    Dec 04, 2015 358.22 365.30 358.22 364.14 4,280 +3.08(+0.85%)
    Dec 03, 2015 372.23 374.03 357.72 361.07 8,631 -11.43(-3.07%)
    Dec 02, 2015 378.13 382.11 370.65 372.50 4,300 -5.63(-1.49%)
    Dec 01, 2015 384.03 384.03 376.07 378.13 9,104 -3.99(-1.05%)
    Nov 30, 2015 357.81 382.12 357.81 382.12 19,314 +14.87(+4.05%)
    Nov 27, 2015 369.50 369.50 360.79 367.25 3,218 -0.35(-0.09%)
    Nov 25, 2015 360.53 367.60 367.60 367.60 6,071 +6.31(+1.75%)
    Nov 24, 2015 352.91 361.28 352.91 361.28 6,103 +6.69(+1.89%)
    Nov 23, 2015 353.28 356.16 347.89 354.60 7,310 +1.10(+0.31%)
    Nov 20, 2015 360.61 368.69 335.08 353.50 23,933 -4.31(-1.21%)
    Nov 19, 2015 357.82 362.34 356.30 357.81 3,655 -3.62(-1.00%)
    Nov 18, 2015 353.84 362.32 353.84 361.44 5,641 +8.33(+2.36%)
    Nov 17, 2015 350.20 354.91 350.20 353.10 3,327 +0.14(+0.04%)
    Nov 16, 2015 346.52 355.10 346.49 352.96 5,000 +2.66(+0.76%)
    Nov 13, 2015 351.79 353.38 348.28 350.29 4,424 +1.70(+0.49%)
    Nov 12, 2015 351.47 354.18 343.41 348.59 12,527 -5.42(-1.53%)
    Nov 11, 2015 346.53 356.68 346.10 354.01 8,909 +5.35(+1.54%)
    Nov 10, 2015 338.20 350.59 335.85 348.65 7,409 +10.48(+3.10%)
    Nov 09, 2015 333.72 345.89 333.72 338.17 11,059 +0.72(+0.21%)
    Nov 06, 2015 328.71 337.45 328.71 337.45 3,841 +4.10(+1.23%)
    Nov 05, 2015 335.62 335.62 333.35 333.35 1,867 -0.62(-0.19%)
    Nov 04, 2015 335.09 335.75 331.18 333.98 11,297 -0.64(-0.19%)
    Nov 03, 2015 337.79 337.79 331.62 334.62 8,565 -3.44(-1.02%)
    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.