• 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 29, 2021 677.73 696.92 676.75 695.29 5,225 +31.36(+4.72%)
    Oct 28, 2021 655.45 667.40 655.45 663.93 1,788 -5.21(-0.78%)
    Oct 27, 2021 674.43 677.22 661.22 669.14 3,580 -12.29(-1.80%)
    Oct 26, 2021 668.02 681.43 681.43 3,283 +1.62(+0.24%)
    Oct 25, 2021 681.44 681.92 676.19 679.82 2,918 -4.97(-0.73%)
    Oct 22, 2021 677.00 684.78 675.46 684.78 2,323 +6.54(+0.96%)
    Oct 21, 2021 676.19 686.85 676.19 678.24 3,979 +5.97(+0.89%)
    Oct 20, 2021 662.82 673.75 657.09 672.27 7,328 +16.99(+2.59%)
    Oct 19, 2021 655.28 655.28 655.28 655.28 882 -2.74(-0.42%)
    Oct 18, 2021 649.92 658.02 648.49 658.02 3,841 +13.53(+2.10%)
    Oct 15, 2021 669.41 669.41 644.49 644.49 7,897 -21.00(-3.16%)
    Oct 14, 2021 674.52 674.52 662.82 665.49 4,867 -6.66(-0.99%)
    Oct 13, 2021 663.55 672.15 663.04 672.15 3,530 +9.24(+1.39%)
    Oct 12, 2021 652.60 662.91 652.22 662.91 3,866 +12.98(+2.00%)
    Oct 11, 2021 651.59 654.22 649.93 649.93 1,938 -3.99(-0.61%)
    Oct 08, 2021 654.22 658.45 647.34 653.92 3,208 +1.27(+0.19%)
    Oct 07, 2021 659.00 664.25 652.65 652.65 6,886 -4.89(-0.74%)
    Oct 06, 2021 657.95 662.61 652.67 657.54 5,816 -1.45(-0.22%)
    Oct 05, 2021 663.77 663.84 659.00 659.00 3,500 -1.01(-0.15%)
    Oct 04, 2021 660.03 660.01 660.01 660.01 2,364 -11.89(-1.77%)
    Oct 01, 2021 669.50 677.72 668.55 671.90 4,413 +5.74(+0.86%)
    Sep 30, 2021 672.37 680.07 666.16 666.16 5,299 -5.89(-0.88%)
    Sep 29, 2021 673.38 679.15 668.94 672.05 5,673 +9.86(+1.49%)
    Sep 28, 2021 661.86 664.06 656.14 662.20 7,535 -1.56(-0.23%)
    Sep 27, 2021 650.40 678.85 650.40 663.75 8,802 +14.16(+2.18%)
    Sep 24, 2021 644.13 652.58 644.13 649.59 4,068 +4.59(+0.71%)
    Sep 23, 2021 651.83 653.74 639.99 645.00 7,405 -4.83(-0.74%)
    Sep 22, 2021 654.22 655.52 649.45 649.83 6,038 -21.54(-3.21%)
    Sep 21, 2021 668.55 679.25 658.57 671.36 9,027 -6.25(-0.92%)
    Sep 20, 2021 696.43 696.23 672.37 677.61 7,519 -18.62(-2.67%)
    Sep 17, 2021 702.32 714.13 694.25 696.23 30,953 -1.93(-0.28%)
    Sep 16, 2021 701.30 701.97 698.15 698.15 5,548 -7.75(-1.10%)
    Sep 15, 2021 704.34 708.71 694.13 705.91 7,521 -1.38(-0.20%)
    Sep 14, 2021 725.85 725.85 707.29 707.29 13,417 -14.78(-2.05%)
    Sep 13, 2021 739.43 746.69 719.23 722.08 9,045 +0.19(+0.03%)
    Sep 10, 2021 711.03 721.89 710.65 721.89 12,433 +11.24(+1.58%)
    Sep 09, 2021 699.51 716.93 695.66 710.65 13,685 +18.09(+2.61%)
    Sep 08, 2021 691.97 702.02 691.97 692.56 6,728 -5.71(-0.82%)
    Sep 07, 2021 680.92 698.26 677.25 698.26 7,753 +17.16(+2.52%)
    Sep 03, 2021 671.59 684.43 671.59 681.11 8,752 +9.80(+1.46%)
    Sep 02, 2021 671.59 676.09 671.30 671.30 3,768 +4.91(+0.74%)
    Sep 01, 2021 656.64 671.37 656.64 666.40 7,556 +5.23(+0.79%)
    Aug 31, 2021 678.89 678.89 661.17 661.17 7,110 -9.12(-1.36%)
    Aug 30, 2021 670.28 670.28 670.28 670.28 1,694 +1.54(+0.23%)
    Aug 27, 2021 665.85 675.81 663.30 668.74 4,709 +2.90(+0.43%)
    Aug 26, 2021 667.77 676.35 665.85 665.85 6,295 -10.46(-1.55%)
    Aug 25, 2021 679.64 696.83 671.85 676.30 12,565 -3.86(-0.57%)
    Aug 24, 2021 671.59 695.96 666.78 680.16 14,315 +10.00(+1.49%)
    Aug 23, 2021 659.20 684.83 651.46 670.16 17,653 +9.00(+1.36%)
    Aug 20, 2021 652.80 665.87 652.80 661.16 7,755 +11.97(+1.84%)
    Aug 19, 2021 638.29 649.19 637.29 649.19 6,854 +14.36(+2.26%)
    Aug 18, 2021 627.87 662.06 627.87 634.84 12,301 +0.79(+0.12%)
    Aug 17, 2021 611.25 635.84 611.25 634.05 6,737 +22.76(+3.72%)
    Aug 16, 2021 598.52 615.98 598.52 611.29 6,297 +13.81(+2.31%)
    Aug 13, 2021 603.00 603.00 597.48 597.48 1,535 -5.52(-0.92%)
    Aug 12, 2021 604.91 605.37 598.21 603.00 5,284 -1.81(-0.30%)
    Aug 11, 2021 605.12 605.63 603.96 604.81 2,317 -9.43(-1.54%)
    Aug 10, 2021 614.24 614.24 614.24 614.24 852 -1.15(-0.19%)
    Aug 09, 2021 619.20 633.94 615.40 615.40 7,817 -0.85(-0.14%)
    Aug 06, 2021 606.72 616.24 603.89 616.24 4,397 +17.87(+2.99%)
    Aug 05, 2021 600.16 600.16 598.37 598.37 1,173 -5.92(-0.98%)
    Aug 04, 2021 606.82 609.20 601.10 604.29 5,987 -0.60(-0.10%)
    Aug 03, 2021 603.44 604.89 600.46 604.89 4,472 +0.73(+0.12%)
    Aug 02, 2021 597.86 604.81 597.86 604.15 9,053 +5.02(+0.84%)
    Jul 30, 2021 602.06 602.06 599.13 599.13 4,605 +1.17(+0.20%)
    Jul 29, 2021 597.48 604.84 593.89 597.96 7,872 +2.39(+0.40%)
    Jul 28, 2021 584.86 595.57 584.86 595.57 4,729 +18.20(+3.15%)
    Jul 27, 2021 582.43 582.52 577.38 577.38 3,328 -5.85(-1.00%)
    Jul 26, 2021 585.87 585.87 579.66 583.23 4,459 -3.20(-0.55%)
    Jul 23, 2021 581.09 586.43 578.71 586.43 8,225 +4.38(+0.75%)
    Jul 22, 2021 585.39 585.39 578.23 582.04 8,288 +0.43(+0.07%)
    Jul 21, 2021 585.86 589.13 581.62 581.62 5,000 -4.57(-0.78%)
    Jul 20, 2021 585.22 601.20 585.22 586.19 7,863 +5.10(+0.88%)
    Jul 19, 2021 580.73 581.09 580.14 581.09 5,746 -0.11(-0.02%)
    Jul 16, 2021 586.47 588.60 581.21 581.21 3,231 +0.40(+0.07%)
    Jul 15, 2021 577.76 580.81 576.31 580.81 4,145 +4.47(+0.78%)
    Jul 14, 2021 582.98 583.45 576.34 576.34 2,910 -3.76(-0.65%)
    Jul 13, 2021 585.15 585.15 580.10 580.10 6,423 -4.87(-0.83%)
    Jul 12, 2021 584.97 584.97 584.97 584.97 1,773 +7.07(+1.22%)
    Jul 09, 2021 568.70 579.65 568.18 577.90 7,120 +11.82(+2.09%)
    Jul 08, 2021 565.14 566.80 558.20 566.08 3,868 -1.14(-0.20%)
    Jul 07, 2021 571.57 572.52 567.22 567.22 4,342 +0.51(+0.09%)
    Jul 06, 2021 578.23 578.23 563.15 566.71 8,055 -7.72(-1.34%)
    Jul 02, 2021 594.43 594.43 572.01 574.42 6,250 -19.83(-3.34%)
    Jul 01, 2021 594.26 594.26 594.26 594.26 3,061 +2.75(+0.47%)
    Jun 30, 2021 578.33 598.22 578.33 591.50 7,105 +10.61(+1.83%)
    Jun 29, 2021 585.39 585.39 580.42 580.89 2,390 +0.75(+0.13%)
    Jun 28, 2021 578.18 580.14 574.13 580.14 4,164 +2.73(+0.47%)
    Jun 25, 2021 580.14 585.76 577.40 577.40 19,383 -7.56(-1.29%)
    Jun 24, 2021 583.00 590.64 583.00 584.96 6,650 +7.77(+1.35%)
    Jun 23, 2021 556.32 584.25 552.48 577.19 16,960 +21.93(+3.95%)
    Jun 22, 2021 570.42 573.88 553.56 555.26 16,912 -15.56(-2.73%)
    Jun 21, 2021 575.79 580.14 570.81 570.81 18,544 -0.75(-0.13%)
    Jun 18, 2021 589.67 590.71 570.92 571.57 16,417 -21.74(-3.66%)
    Jun 17, 2021 596.33 596.33 593.30 593.30 4,008 +1.73(+0.29%)
    Jun 16, 2021 601.20 601.20 590.59 591.57 6,150 -5.82(-0.97%)
    Jun 15, 2021 600.73 601.10 597.39 597.39 3,251 -1.32(-0.22%)
    Jun 14, 2021 594.14 598.72 594.14 598.72 4,614 +10.10(+1.72%)
    Jun 11, 2021 601.08 601.08 588.62 588.62 2,631 -5.08(-0.86%)
    Jun 10, 2021 599.14 600.80 593.70 593.70 3,587 -3.50(-0.59%)
    Jun 09, 2021 592.75 597.21 592.75 597.21 3,268 +6.64(+1.12%)
    Jun 08, 2021 589.90 592.27 584.75 590.57 6,486 +3.33(+0.57%)
    Jun 07, 2021 587.99 597.93 586.11 587.24 9,204 -2.85(-0.48%)
    Jun 04, 2021 591.54 596.47 589.21 590.09 5,937 +4.94(+0.84%)
    Jun 03, 2021 582.40 588.87 582.40 585.15 5,314 -1.01(-0.17%)
    Jun 02, 2021 595.80 603.50 585.59 586.16 12,487 -9.68(-1.62%)
    Jun 01, 2021 587.72 598.83 587.72 595.84 8,789 +5.94(+1.01%)
    May 28, 2021 588.95 593.61 586.07 589.90 9,120 +6.60(+1.13%)
    May 27, 2021 587.05 589.00 583.30 583.30 8,724 +1.79(+0.31%)
    May 26, 2021 573.85 605.75 573.85 581.50 11,086 +1.88(+0.32%)
    May 25, 2021 562.30 587.05 562.30 579.62 15,382 +21.92(+3.93%)
    May 24, 2021 557.75 562.29 557.70 557.70 3,238 -7.21(-1.28%)
    May 21, 2021 567.96 569.01 562.83 564.91 4,487 -0.74(-0.13%)
    May 20, 2021 573.94 574.69 563.07 565.65 8,774 -2.21(-0.39%)
    May 19, 2021 573.75 574.62 563.96 567.86 7,419 -6.44(-1.12%)
    May 18, 2021 575.60 583.74 574.30 574.30 8,740 -2.73(-0.47%)
    May 17, 2021 573.73 582.19 573.66 577.03 7,660 +6.71(+1.18%)
    May 14, 2021 568.62 579.45 568.62 570.32 6,279 -3.33(-0.58%)
    May 13, 2021 570.05 579.46 569.76 573.66 6,738 +6.92(+1.22%)
    May 12, 2021 582.79 592.76 566.43 566.73 5,933 -19.37(-3.30%)
    May 11, 2021 584.01 598.17 584.01 586.10 2,679 -3.44(-0.58%)
    May 10, 2021 599.99 599.99 587.04 589.54 3,735 -5.08(-0.85%)
    May 07, 2021 586.52 598.54 586.52 594.62 3,645 +13.19(+2.27%)
    May 06, 2021 579.36 601.80 579.36 581.43 5,372 +10.03(+1.76%)
    May 05, 2021 579.55 585.27 565.18 571.40 8,579 -11.11(-1.91%)
    May 04, 2021 584.20 584.20 582.30 582.51 4,647 -18.88(-3.14%)
    May 03, 2021 609.86 613.47 601.16 601.39 7,552 -5.23(-0.86%)
    Apr 30, 2021 605.01 606.62 605.01 606.62 4,631 -7.79(-1.27%)
    Apr 29, 2021 614.19 614.41 613.91 614.41 3,163 +7.28(+1.20%)
    Apr 28, 2021 616.05 616.05 607.13 607.13 2,783 -9.21(-1.49%)
    Apr 27, 2021 616.18 621.75 612.75 616.35 12,132 -1.20(-0.19%)
    Apr 26, 2021 631.60 634.58 613.18 617.54 11,344 -3.89(-0.63%)
    Apr 23, 2021 629.32 636.45 621.44 621.44 9,263 -7.67(-1.22%)
    Apr 22, 2021 631.69 637.02 626.41 629.10 5,637 -8.28(-1.30%)
    Apr 21, 2021 623.92 637.81 621.15 637.39 8,437 +18.44(+2.98%)
    Apr 20, 2021 609.28 618.95 609.28 618.95 2,812 -1.35(-0.22%)
    Apr 19, 2021 633.05 633.05 615.55 620.30 4,089 -15.96(-2.51%)
    Apr 16, 2021 626.41 636.26 626.41 636.26 3,158 +12.16(+1.95%)
    Apr 15, 2021 618.74 624.10 618.74 624.10 1,803 +10.91(+1.78%)
    Apr 14, 2021 616.13 619.05 613.18 613.18 2,665 +0.39(+0.06%)
    Apr 13, 2021 617.30 617.30 612.79 612.79 1,602 +0.00(+0.00%)
    Apr 12, 2021 620.04 629.02 612.79 612.79 3,820 +1.04(+0.17%)
    Apr 09, 2021 613.02 613.02 607.60 611.75 2,421 +2.00(+0.33%)
    Apr 08, 2021 609.74 609.74 609.74 609.74 1,506 -0.10(-0.02%)
    Apr 07, 2021 610.74 614.30 609.85 609.85 2,592 -3.80(-0.62%)
    Apr 06, 2021 616.50 616.50 613.65 613.65 2,483 -2.98(-0.48%)
    Apr 05, 2021 616.65 619.11 616.63 616.63 3,736 +5.45(+0.89%)
    Apr 01, 2021 611.56 618.21 611.18 611.18 6,737 +1.99(+0.33%)
    Mar 31, 2021 615.02 631.25 609.19 609.19 11,841 -4.01(-0.65%)
    Mar 30, 2021 604.06 618.36 604.06 613.20 7,129 +5.24(+0.86%)
    Mar 29, 2021 602.83 607.96 599.21 607.96 6,714 -1.92(-0.31%)
    Mar 26, 2021 609.58 612.22 609.58 609.88 3,368 -2.16(-0.35%)
    Mar 25, 2021 619.38 621.63 604.65 612.03 9,449 -2.57(-0.42%)
    Mar 24, 2021 622.20 627.25 611.27 614.61 8,608 +0.59(+0.10%)
    Mar 23, 2021 629.80 629.80 611.40 614.02 4,789 -9.14(-1.47%)
    Mar 22, 2021 633.76 633.76 623.16 623.16 4,602 -12.10(-1.91%)
    Mar 19, 2021 652.82 652.82 634.34 635.26 21,686 +6.22(+0.99%)
    Mar 18, 2021 635.27 638.54 629.04 629.04 10,001 -13.00(-2.02%)
    Mar 17, 2021 640.87 642.51 633.03 642.03 15,467 +5.70(+0.90%)
    Mar 16, 2021 641.49 641.49 629.42 636.33 11,185 -3.53(-0.55%)
    Mar 15, 2021 657.90 657.90 633.61 639.87 13,421 -10.83(-1.66%)
    Mar 12, 2021 642.22 662.29 638.87 650.70 10,843 +5.49(+0.85%)
    Mar 11, 2021 611.48 645.20 611.48 645.20 33,373 +28.96(+4.70%)
    Mar 10, 2021 601.83 624.38 601.65 616.24 54,387 +5.56(+0.91%)
    Mar 09, 2021 591.86 619.65 591.86 610.68 27,877 +23.05(+3.92%)
    Mar 08, 2021 594.79 602.84 587.63 587.63 22,334 -12.03(-2.01%)
    Mar 05, 2021 582.98 599.66 582.46 599.66 8,971 +12.98(+2.21%)
    Mar 04, 2021 600.15 610.71 586.68 586.68 12,313 -14.20(-2.36%)
    Mar 03, 2021 601.89 601.89 582.70 600.88 9,083 +4.37(+0.73%)
    Mar 02, 2021 605.27 610.75 596.51 596.51 5,198 -8.75(-1.45%)
    Mar 01, 2021 593.31 610.48 585.17 605.26 7,725 +13.18(+2.23%)
    Feb 26, 2021 607.19 607.19 592.08 592.08 5,488 -14.31(-2.36%)
    Feb 25, 2021 621.45 621.45 606.39 606.39 8,460 -15.92(-2.56%)
    Feb 24, 2021 596.97 622.30 596.96 622.30 9,528 +24.80(+4.15%)
    Feb 23, 2021 586.69 602.76 584.63 597.51 10,914 +8.82(+1.50%)
    Feb 22, 2021 587.44 596.93 584.46 588.69 5,303 -7.37(-1.24%)
    Feb 19, 2021 607.66 611.12 596.06 596.06 4,221 -12.22(-2.01%)
    Feb 18, 2021 615.86 617.66 608.28 608.28 3,737 -11.22(-1.81%)
    Feb 17, 2021 625.08 626.28 619.50 619.50 4,205 +2.31(+0.37%)
    Feb 16, 2021 625.83 625.83 617.19 617.19 3,417 -10.14(-1.62%)
    Feb 12, 2021 652.17 652.20 627.33 627.33 4,960 -24.92(-3.82%)
    Feb 11, 2021 663.24 663.24 649.02 652.24 5,365 +0.38(+0.06%)
    Feb 10, 2021 651.87 651.87 651.87 651.87 2,482 +0.75(+0.11%)
    Feb 09, 2021 676.91 676.91 651.12 651.12 3,159 -8.33(-1.26%)
    Feb 08, 2021 662.70 669.89 654.23 659.45 6,804 -1.60(-0.24%)
    Feb 05, 2021 632.86 661.05 632.86 661.05 4,749 +30.97(+4.92%)
    Feb 04, 2021 603.59 633.40 603.59 630.07 7,866 +20.80(+3.41%)
    Feb 03, 2021 608.24 609.28 605.93 609.28 4,728 -4.60(-0.75%)
    Feb 02, 2021 609.33 621.09 601.66 613.87 7,791 +9.28(+1.54%)
    Feb 01, 2021 613.82 613.82 604.59 604.59 4,937 -12.67(-2.05%)
    Jan 29, 2021 628.18 634.87 617.25 617.25 6,965 -10.25(-1.63%)
    Jan 28, 2021 634.43 648.08 627.33 627.50 7,661 -4.28(-0.68%)
    Jan 27, 2021 649.48 649.48 630.08 631.79 7,338 -31.45(-4.74%)
    Jan 26, 2021 669.60 669.60 653.86 663.24 4,345 -14.32(-2.11%)
    Jan 25, 2021 686.92 704.07 663.96 677.55 8,158 -19.79(-2.84%)
    Jan 22, 2021 656.55 697.34 656.55 697.34 8,021 +35.71(+5.40%)
    Jan 21, 2021 673.10 673.10 657.44 661.63 6,004 -11.46(-1.70%)
    Jan 20, 2021 705.87 705.87 673.09 673.09 6,760 -19.97(-2.88%)
    Jan 19, 2021 693.66 705.85 662.01 693.06 9,896 -2.39(-0.34%)
    Jan 15, 2021 666.08 695.45 666.08 695.45 6,649 +24.11(+3.59%)
    Jan 14, 2021 627.33 684.81 627.33 671.34 10,498 +28.19(+4.38%)
    Jan 13, 2021 636.71 653.75 625.34 643.15 5,915 -1.12(-0.17%)
    Jan 12, 2021 632.72 660.72 632.72 644.27 6,298 +4.72(+0.74%)
    Jan 11, 2021 629.13 644.28 621.55 639.55 9,487 +8.02(+1.27%)
    Jan 08, 2021 633.61 633.61 631.53 631.53 3,482 +3.40(+0.54%)
    Jan 07, 2021 615.86 628.13 615.86 628.13 3,265 -4.42(-0.70%)
    Jan 06, 2021 620.07 637.21 618.32 632.55 12,865 +15.74(+2.55%)
    Jan 05, 2021 620.56 639.55 616.05 616.81 14,837 -2.94(-0.47%)
    Jan 04, 2021 608.85 639.55 608.85 619.75 13,362 +11.24(+1.85%)
    Dec 31, 2020 608.51 608.51 608.51 3,040 +1.65(+0.27%)
    Dec 30, 2020 606.58 606.86 601.65 606.86 3,040 +2.38(+0.39%)
    Dec 29, 2020 598.12 604.48 595.49 604.48 6,917 +2.28(+0.38%)
    Dec 28, 2020 600.71 610.52 597.01 602.20 10,324 +5.28(+0.88%)
    Dec 24, 2020 600.10 611.58 591.01 596.92 4,749 +1.91(+0.32%)
    Dec 23, 2020 603.53 604.07 595.02 595.02 5,437 -13.44(-2.21%)
    Dec 22, 2020 592.00 608.45 589.76 608.45 7,911 +17.09(+2.89%)
    Dec 21, 2020 591.23 595.96 583.65 591.36 7,930 -15.50(-2.55%)
    Dec 18, 2020 596.72 611.88 588.38 606.86 35,884 +17.39(+2.95%)
    Dec 17, 2020 587.50 590.75 587.50 589.47 4,045 +3.69(+0.63%)
    Dec 16, 2020 596.89 596.89 585.79 585.79 8,291 -9.13(-1.54%)
    Dec 15, 2020 590.89 602.11 590.14 594.92 13,630 +4.54(+0.77%)
    Dec 14, 2020 596.91 601.65 590.38 590.38 5,964 -0.60(-0.10%)
    Dec 11, 2020 595.02 595.02 581.32 590.98 6,332 +6.87(+1.18%)
    Dec 10, 2020 581.84 595.49 570.90 584.11 13,286 +0.94(+0.16%)
    Dec 09, 2020 592.59 602.81 582.70 583.17 10,332 -12.50(-2.10%)
    Dec 08, 2020 574.27 598.59 574.27 595.67 8,425 +10.13(+1.73%)
    Dec 07, 2020 601.65 601.65 574.49 585.54 7,547 -19.54(-3.23%)
    Dec 04, 2020 590.72 615.34 590.72 605.08 13,404 +22.10(+3.79%)
    Dec 03, 2020 570.35 582.98 563.75 582.98 9,559 +5.96(+1.03%)
    Dec 02, 2020 580.90 580.90 571.27 577.02 4,282 +0.01(+0.00%)
    Dec 01, 2020 577.96 582.68 570.17 577.01 8,638 +8.53(+1.50%)
    Nov 30, 2020 562.11 589.08 541.17 568.49 12,534 +6.95(+1.24%)
    Nov 27, 2020 557.49 564.45 548.39 561.53 11,432 +3.60(+0.65%)
    Nov 25, 2020 552.64 559.64 543.66 557.93 13,126 +4.36(+0.79%)
    Nov 24, 2020 548.57 553.58 535.64 553.58 4,507 +8.87(+1.63%)
    Nov 23, 2020 557.46 561.14 541.22 544.71 7,621 -14.64(-2.62%)
    Nov 20, 2020 560.68 567.51 558.64 559.35 4,340 -9.16(-1.61%)
    Nov 19, 2020 557.18 572.19 557.18 568.51 4,291 +15.87(+2.87%)
    Nov 18, 2020 572.48 574.08 552.64 552.64 5,951 -16.19(-2.85%)
    Nov 17, 2020 568.96 575.33 568.70 568.84 4,435 -9.79(-1.69%)
    Nov 16, 2020 569.26 581.67 569.26 578.62 6,287 +17.19(+3.06%)
    Nov 13, 2020 563.98 566.06 561.43 561.43 5,716 +5.29(+0.95%)
    Nov 12, 2020 551.07 559.26 551.07 556.14 4,727 +2.42(+0.44%)
    Nov 11, 2020 552.73 556.66 549.34 553.72 5,128 -7.14(-1.27%)
    Nov 10, 2020 557.37 568.77 557.37 560.86 9,571 -16.44(-2.85%)
    Nov 09, 2020 580.97 592.31 573.05 577.30 6,738 +8.50(+1.49%)
    Nov 06, 2020 575.48 575.48 568.80 568.80 2,858 -1.46(-0.26%)
    Nov 05, 2020 573.09 578.55 566.81 570.26 7,563 -0.86(-0.15%)
    Nov 04, 2020 576.30 576.89 571.12 571.12 2,481 -7.97(-1.38%)
    Nov 03, 2020 597.04 597.04 578.23 579.09 4,624 +1.65(+0.29%)
    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.