• 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 (%)
    Nov 30, 2017 624.25 624.25 614.83 623.05 5,042 +1.57(+0.25%)
    Nov 29, 2017 626.92 626.92 622.13 621.48 3,108 +3.87(+0.63%)
    Nov 28, 2017 618.67 622.31 616.30 617.61 4,257 -2.58(-0.42%)
    Nov 27, 2017 612.82 620.19 604.89 620.19 3,647 +6.18(+1.01%)
    Nov 24, 2017 605.12 618.05 605.12 614.01 1,032 +8.94(+1.48%)
    Nov 22, 2017 604.93 605.07 604.93 605.07 1,528 +1.34(+0.22%)
    Nov 21, 2017 591.70 603.74 591.70 603.74 3,169 +15.26(+2.59%)
    Nov 20, 2017 592.81 592.81 588.48 588.48 1,491 -3.32(-0.56%)
    Nov 17, 2017 592.35 592.35 589.44 591.79 944 -1.94(-0.33%)
    Nov 16, 2017 592.30 593.73 590.97 593.73 3,680 +4.19(+0.71%)
    Nov 15, 2017 594.70 594.70 586.36 589.54 4,621 -2.53(-0.43%)
    Nov 14, 2017 590.27 594.56 590.04 592.07 3,520 +2.49(+0.42%)
    Nov 13, 2017 584.51 589.58 577.41 589.58 3,616 +5.49(+0.94%)
    Nov 10, 2017 590.83 593.73 584.10 584.10 4,927 -10.60(-1.78%)
    Nov 09, 2017 595.71 599.08 586.36 594.70 6,035 -2.95(-0.49%)
    Nov 08, 2017 603.97 603.97 592.12 597.65 3,351 -12.68(-2.08%)
    Nov 07, 2017 614.61 614.61 608.48 610.33 2,414 +5.53(+0.91%)
    Nov 06, 2017 606.04 616.25 598.53 604.79 2,937 -5.53(-0.91%)
    Nov 03, 2017 605.26 610.33 602.59 610.33 3,464 +7.14(+1.18%)
    Nov 02, 2017 599.59 605.72 599.59 603.18 2,759 +6.55(+1.10%)
    Nov 01, 2017 606.32 606.32 596.64 596.64 1,949 -9.68(-1.60%)
    Oct 31, 2017 605.58 606.32 595.64 606.32 7,534 +4.33(+0.72%)
    Oct 30, 2017 606.64 616.64 601.98 601.98 7,580 -6.82(-1.12%)
    Oct 27, 2017 606.64 610.14 597.35 608.80 3,495 +9.59(+1.60%)
    Oct 26, 2017 592.99 599.22 592.44 599.22 4,938 +0.60(+0.10%)
    Oct 25, 2017 597.47 600.69 590.09 598.62 4,378 -0.60(-0.10%)
    Oct 24, 2017 608.90 610.19 598.11 599.22 7,081 -5.07(-0.84%)
    Oct 23, 2017 609.77 619.18 603.41 604.29 5,464 -18.02(-2.90%)
    Oct 20, 2017 631.85 631.85 622.22 622.31 3,188 -0.09(-0.01%)
    Oct 19, 2017 622.40 622.40 622.40 622.40 1,400 -13.14(-2.07%)
    Oct 18, 2017 634.30 635.54 631.44 635.54 5,048 +9.63(+1.54%)
    Oct 17, 2017 613.37 625.91 613.37 625.91 1,950 +1.38(+0.22%)
    Oct 16, 2017 617.06 624.89 612.59 624.52 3,646 +12.45(+2.03%)
    Oct 13, 2017 609.04 631.94 609.04 612.08 3,374 -4.66(-0.75%)
    Oct 12, 2017 609.82 616.73 607.70 616.73 4,943 +3.73(+0.61%)
    Oct 11, 2017 607.61 613.09 606.27 613.00 4,636 +0.88(+0.14%)
    Oct 10, 2017 621.21 621.21 610.97 612.12 1,378 +3.69(+0.61%)
    Oct 09, 2017 612.91 612.91 599.22 608.44 10,041 -6.13(-1.00%)
    Oct 06, 2017 616.23 629.13 607.05 614.57 12,346 -4.01(-0.65%)
    Oct 05, 2017 629.83 629.83 613.14 618.58 6,549 -8.30(-1.32%)
    Oct 04, 2017 631.53 639.83 626.78 626.88 8,178 -4.56(-0.72%)
    Oct 03, 2017 631.25 631.53 631.25 631.44 2,585 +7.24(+1.16%)
    Oct 02, 2017 619.55 625.63 619.55 624.20 2,095 +4.66(+0.75%)
    Sep 29, 2017 622.31 630.89 619.55 619.55 3,885 -1.29(-0.21%)
    Sep 28, 2017 612.54 626.92 612.54 620.84 2,711 +5.12(+0.83%)
    Sep 27, 2017 592.81 615.72 592.81 615.72 4,444 +22.63(+3.82%)
    Sep 26, 2017 590.04 598.34 585.58 593.09 4,603 +2.77(+0.47%)
    Sep 25, 2017 606.73 606.73 590.32 590.32 1,932 -10.14(-1.69%)
    Sep 22, 2017 599.26 608.48 597.65 600.46 4,764 +1.84(+0.31%)
    Sep 21, 2017 607.61 607.61 594.98 598.62 3,387 -11.71(-1.92%)
    Sep 20, 2017 606.36 619.18 600.76 610.33 2,520 +13.09(+2.19%)
    Sep 19, 2017 605.49 610.40 596.68 597.24 15,217 -8.94(-1.48%)
    Sep 18, 2017 595.58 613.41 590.00 606.18 5,937 +17.10(+2.90%)
    Sep 15, 2017 608.21 615.81 589.08 589.08 16,596 -21.20(-3.47%)
    Sep 14, 2017 617.70 617.70 597.56 610.28 10,815 -4.79(-0.78%)
    Sep 13, 2017 619.95 622.12 611.99 615.07 7,697 -2.39(-0.39%)
    Sep 12, 2017 629.48 630.40 615.72 617.47 7,320 -8.33(-1.33%)
    Sep 11, 2017 618.80 634.91 618.43 625.80 9,771 +14.50(+2.37%)
    Sep 08, 2017 608.91 619.54 607.11 611.30 4,931 -5.75(-0.93%)
    Sep 07, 2017 606.47 633.16 603.85 617.05 12,271 +11.50(+1.90%)
    Sep 06, 2017 598.19 605.55 593.17 605.55 9,379 +10.12(+1.70%)
    Sep 05, 2017 583.67 616.59 583.67 595.43 8,434 +20.25(+3.52%)
    Sep 01, 2017 570.58 575.18 568.28 575.18 2,632 +2.62(+0.46%)
    Aug 31, 2017 573.34 573.43 565.65 572.56 5,052 +7.50(+1.33%)
    Aug 30, 2017 557.74 566.80 557.70 565.06 12,038 +4.88(+0.87%)
    Aug 29, 2017 567.39 567.91 557.42 560.18 9,812 -10.95(-1.92%)
    Aug 28, 2017 570.58 574.90 566.58 571.13 5,874 +0.83(+0.15%)
    Aug 25, 2017 573.34 573.34 565.06 570.30 4,753 +1.66(+0.29%)
    Aug 24, 2017 568.74 568.74 567.82 568.65 2,440 -1.93(-0.34%)
    Aug 23, 2017 573.34 573.38 569.66 570.58 4,330 +1.84(+0.32%)
    Aug 22, 2017 564.69 568.74 564.69 568.74 2,024 +4.92(+0.87%)
    Aug 21, 2017 567.52 567.52 563.81 563.81 2,271 -3.73(-0.66%)
    Aug 18, 2017 566.67 567.86 565.06 567.54 3,234 -3.50(-0.61%)
    Aug 17, 2017 575.23 575.23 571.04 571.04 1,968 -5.66(-0.98%)
    Aug 16, 2017 575.18 576.70 569.59 576.70 3,277 +1.47(+0.26%)
    Aug 15, 2017 582.36 583.46 575.23 575.23 2,332 -4.23(-0.73%)
    Aug 14, 2017 575.09 579.46 567.86 579.46 6,890 +6.17(+1.08%)
    Aug 11, 2017 583.14 583.14 573.29 573.29 3,079 -9.94(-1.70%)
    Aug 10, 2017 585.03 588.06 580.79 583.23 3,442 -10.40(-1.75%)
    Aug 09, 2017 592.66 603.66 590.73 593.63 8,125 +8.42(+1.44%)
    Aug 08, 2017 593.63 593.63 583.92 585.21 2,993 -5.61(-0.95%)
    Aug 07, 2017 592.85 594.14 590.83 590.83 3,081 -9.34(-1.56%)
    Aug 04, 2017 590.83 600.17 590.83 600.17 3,068 +11.04(+1.87%)
    Aug 03, 2017 584.38 590.83 584.38 589.12 4,050 +5.29(+0.91%)
    Aug 02, 2017 585.30 589.21 583.46 583.83 2,078 -5.89(-1.00%)
    Aug 01, 2017 584.38 589.72 582.40 589.72 4,219 +7.91(+1.36%)
    Jul 31, 2017 582.54 585.03 581.81 581.81 2,137 -3.22(-0.55%)
    Jul 28, 2017 582.17 585.03 570.62 585.03 5,964 -2.25(-0.38%)
    Jul 27, 2017 575.82 588.98 573.34 587.28 7,185 +10.26(+1.78%)
    Jul 26, 2017 583.28 584.20 573.89 577.02 7,469 +1.70(+0.30%)
    Jul 25, 2017 581.44 581.44 572.37 575.32 10,426 +5.29(+0.93%)
    Jul 24, 2017 576.84 576.84 570.03 570.03 4,270 -12.38(-2.13%)
    Jul 21, 2017 586.78 586.78 576.10 582.40 6,240 +3.91(+0.68%)
    Jul 20, 2017 593.13 593.13 576.70 578.49 6,900 -6.26(-1.07%)
    Jul 19, 2017 579.87 590.60 579.87 584.75 3,933 +2.21(+0.38%)
    Jul 18, 2017 570.58 582.54 568.78 582.54 7,167 +5.52(+0.96%)
    Jul 17, 2017 593.68 593.68 576.98 577.02 8,915 -18.41(-3.09%)
    Jul 14, 2017 588.98 596.16 588.94 595.43 4,305 +6.90(+1.17%)
    Jul 13, 2017 611.81 611.81 585.49 588.52 15,634 -22.41(-3.67%)
    Jul 12, 2017 628.65 631.32 610.93 610.93 15,538 -15.97(-2.55%)
    Jul 11, 2017 614.20 636.79 614.20 626.90 14,197 +12.70(+2.07%)
    Jul 10, 2017 607.39 614.20 599.52 614.20 13,323 +5.43(+0.89%)
    Jul 07, 2017 614.57 614.57 601.41 608.77 9,314 +5.02(+0.83%)
    Jul 06, 2017 604.08 606.52 600.03 603.75 6,719 -0.32(-0.05%)
    Jul 05, 2017 613.83 615.58 604.08 604.08 11,557 +1.56(+0.26%)
    Jul 03, 2017 592.66 602.51 590.60 602.51 4,820 +10.49(+1.77%)
    Jun 30, 2017 589.58 593.59 580.61 592.02 7,801 +3.87(+0.66%)
    Jun 29, 2017 607.57 607.57 588.16 588.16 10,467 -22.41(-3.67%)
    Jun 28, 2017 557.33 634.03 557.33 610.57 47,216 +46.80(+8.30%)
    Jun 27, 2017 549.14 571.45 549.14 563.77 23,449 +14.59(+2.66%)
    Jun 26, 2017 540.21 552.17 540.12 549.18 15,240 +12.65(+2.36%)
    Jun 23, 2017 540.16 536.53 17,298 +4.88(+0.92%)
    Jun 22, 2017 528.15 533.77 526.59 531.65 5,873 +5.11(+0.97%)
    Jun 21, 2017 523.69 527.28 521.85 526.54 7,034 +2.76(+0.53%)
    Jun 20, 2017 527.28 532.82 523.64 523.78 8,277 -6.12(-1.15%)
    Jun 19, 2017 524.08 529.90 521.76 529.90 5,503 +9.94(+1.91%)
    Jun 16, 2017 518.49 522.33 518.49 519.96 10,718 -4.14(-0.79%)
    Jun 15, 2017 523.60 524.10 516.05 524.10 12,069 -4.37(-0.83%)
    Jun 14, 2017 533.95 533.95 526.66 528.48 5,410 -3.36(-0.63%)
    Jun 13, 2017 527.65 535.88 527.28 531.83 6,705 +6.30(+1.20%)
    Jun 12, 2017 538.39 538.39 524.52 525.53 8,981 -9.37(-1.75%)
    Jun 09, 2017 528.19 538.67 528.19 534.90 5,939 +4.87(+0.92%)
    Jun 08, 2017 525.35 530.35 522.77 530.03 5,227 +6.89(+1.32%)
    Jun 07, 2017 523.60 526.40 522.73 523.14 4,081 -2.30(-0.44%)
    Jun 06, 2017 537.98 538.90 525.44 525.44 6,544 -13.60(-2.52%)
    Jun 05, 2017 538.25 541.42 538.25 539.03 2,668 +0.37(+0.07%)
    Jun 02, 2017 518.50 540.54 518.50 538.67 6,176 +19.02(+3.66%)
    Jun 01, 2017 507.02 519.65 507.02 519.65 6,799 +12.91(+2.55%)
    May 31, 2017 501.74 508.01 498.80 506.75 6,534 +5.65(+1.13%)
    May 30, 2017 505.23 506.56 500.91 501.10 4,518 -2.20(-0.44%)
    May 26, 2017 504.13 504.36 501.46 503.30 4,116 +2.11(+0.42%)
    May 25, 2017 496.04 503.35 493.01 501.19 4,096 +3.49(+0.70%)
    May 24, 2017 493.29 497.70 493.29 497.70 3,067 +3.49(+0.71%)
    May 23, 2017 490.26 495.45 486.86 494.21 5,145 +1.84(+0.37%)
    May 22, 2017 489.61 494.78 489.61 492.37 6,817 +0.46(+0.09%)
    May 19, 2017 492.55 494.02 490.44 491.91 6,227 -1.93(-0.39%)
    May 18, 2017 489.15 494.34 489.15 493.84 5,560 +2.25(+0.46%)
    May 17, 2017 495.12 496.69 491.59 491.59 5,772 -3.81(-0.77%)
    May 16, 2017 498.57 498.57 493.29 495.40 6,333 -3.77(-0.75%)
    May 15, 2017 498.85 500.87 496.04 499.17 3,102 +3.12(+0.63%)
    May 12, 2017 487.36 497.93 487.36 496.04 5,657 +9.37(+1.93%)
    May 11, 2017 471.65 486.67 470.00 486.67 8,174 +18.19(+3.88%)
    May 10, 2017 473.08 473.08 465.13 468.49 7,244 -2.16(-0.46%)
    May 09, 2017 477.35 477.35 470.64 470.64 1,901 -4.82(-1.01%)
    May 08, 2017 477.67 477.67 474.50 475.47 3,205 +1.88(+0.40%)
    May 05, 2017 475.51 475.51 471.75 473.58 3,351 -0.60(-0.13%)
    May 04, 2017 478.08 478.08 473.54 474.18 4,279 -2.80(-0.59%)
    May 03, 2017 476.89 478.36 475.42 476.98 3,831 +0.73(+0.15%)
    May 02, 2017 475.38 477.72 475.38 476.25 3,638 +0.92(+0.19%)
    May 01, 2017 476.72 477.67 475.19 475.33 4,671 +0.32(+0.07%)
    Apr 28, 2017 473.90 476.20 469.08 475.01 6,617 +4.50(+0.96%)
    Apr 27, 2017 468.58 475.44 468.58 470.51 5,962 -0.60(-0.13%)
    Apr 26, 2017 472.25 472.25 469.45 471.10 4,587 -0.92(-0.19%)
    Apr 25, 2017 466.28 472.02 466.28 472.02 6,135 +5.37(+1.15%)
    Apr 24, 2017 463.21 466.79 463.21 466.65 4,167 +4.23(+0.91%)
    Apr 21, 2017 457.78 463.75 453.65 462.42 5,555 +5.88(+1.29%)
    Apr 20, 2017 450.11 457.55 450.11 456.54 6,427 +6.38(+1.42%)
    Apr 19, 2017 444.00 454.80 439.92 450.16 8,387 +8.96(+2.03%)
    Apr 18, 2017 442.49 442.49 438.54 441.20 10,633 +0.92(+0.21%)
    Apr 17, 2017 439.18 441.39 438.58 440.28 3,708 +1.38(+0.31%)
    Apr 13, 2017 440.93 440.93 431.33 438.91 4,574 -1.52(-0.34%)
    Apr 12, 2017 443.32 443.32 437.30 440.42 7,148 -3.03(-0.68%)
    Apr 11, 2017 437.44 443.45 436.33 443.45 6,358 +7.39(+1.70%)
    Apr 10, 2017 429.40 437.62 429.40 436.06 7,539 +7.12(+1.66%)
    Apr 07, 2017 425.29 428.94 422.69 428.94 15,746 +6.06(+1.43%)
    Apr 06, 2017 425.95 425.95 422.10 422.88 6,574 -3.54(-0.83%)
    Apr 05, 2017 426.41 430.09 422.83 426.41 7,182 -2.20(-0.51%)
    Apr 04, 2017 432.11 432.84 425.91 428.62 9,393 -3.68(-0.85%)
    Apr 03, 2017 430.13 436.17 430.13 432.29 9,551 +2.20(+0.51%)
    Mar 31, 2017 428.02 430.09 427.15 430.09 7,799 +0.64(+0.15%)
    Mar 30, 2017 425.95 429.44 425.26 429.44 6,254 +4.59(+1.08%)
    Mar 29, 2017 427.98 427.98 424.53 424.85 4,337 -2.66(-0.62%)
    Mar 28, 2017 432.75 432.75 427.52 427.52 1,936 -2.98(-0.69%)
    Mar 27, 2017 431.88 432.22 429.63 430.50 2,894 +0.32(+0.07%)
    Mar 24, 2017 434.50 435.05 430.18 430.18 2,388 -4.82(-1.11%)
    Mar 23, 2017 430.36 435.51 430.36 435.00 7,401 +6.34(+1.48%)
    Mar 22, 2017 433.12 433.12 428.39 428.66 2,426 -3.40(-0.79%)
    Mar 21, 2017 438.40 438.40 432.06 432.06 3,026 -6.89(-1.57%)
    Mar 20, 2017 433.35 442.21 433.35 438.95 5,934 +7.58(+1.76%)
    Mar 17, 2017 425.36 435.42 425.36 431.37 13,892 +4.13(+0.97%)
    Mar 16, 2017 427.88 428.07 427.08 427.24 4,266 -0.83(-0.19%)
    Mar 15, 2017 428.89 428.89 426.23 428.07 2,789 +4.32(+1.02%)
    Mar 14, 2017 426.23 426.23 421.68 423.75 3,063 -2.53(-0.59%)
    Mar 13, 2017 428.99 428.99 425.63 426.28 2,654 -0.05(-0.01%)
    Mar 10, 2017 439.93 439.93 426.32 426.32 6,034 -4.35(-1.01%)
    Mar 09, 2017 434.80 434.80 430.68 430.68 2,425 -1.88(-0.43%)
    Mar 08, 2017 429.48 432.74 429.48 432.55 2,973 -0.60(-0.14%)
    Mar 07, 2017 434.71 437.32 421.75 433.15 4,870 -5.59(-1.27%)
    Mar 06, 2017 444.51 444.51 438.28 438.74 1,994 -10.13(-2.26%)
    Mar 03, 2017 449.79 449.79 448.87 448.87 1,970 -2.80(-0.62%)
    Mar 02, 2017 447.58 452.12 447.58 451.66 3,616 -0.50(-0.11%)
    Mar 01, 2017 451.85 452.35 449.28 452.17 3,548 +4.86(+1.09%)
    Feb 28, 2017 447.31 447.31 444.88 447.31 4,976 -0.73(-0.16%)
    Feb 27, 2017 449.10 451.85 445.71 448.04 6,360 -1.97(-0.44%)
    Feb 24, 2017 447.26 450.98 443.14 450.01 4,639 +3.25(+0.73%)
    Feb 23, 2017 442.68 449.92 441.99 446.76 8,872 +4.08(+0.92%)
    Feb 22, 2017 449.14 450.01 437.55 442.68 4,794 -7.61(-1.69%)
    Feb 21, 2017 442.59 450.29 442.59 450.29 1,407 +9.39(+2.13%)
    Feb 17, 2017 440.89 440.89 440.89 0 +9.21(+2.13%)
    Feb 16, 2017 433.15 433.15 429.44 431.68 2,646 -2.57(-0.59%)
    Feb 15, 2017 434.25 434.25 434.25 434.25 2,029 +0.78(+0.18%)
    Feb 14, 2017 432.19 438.56 430.77 433.47 3,444 -7.70(-1.75%)
    Feb 13, 2017 440.57 448.73 440.57 441.17 3,945 -4.81(-1.08%)
    Feb 10, 2017 439.93 445.98 439.93 445.98 2,354 +7.47(+1.70%)
    Feb 09, 2017 426.83 438.51 426.83 438.51 3,521 +11.73(+2.75%)
    Feb 08, 2017 425.04 426.78 425.04 426.78 2,620 -2.80(-0.65%)
    Feb 07, 2017 429.86 431.25 427.06 429.58 1,996 +0.41(+0.10%)
    Feb 06, 2017 432.05 432.05 427.79 429.16 5,454 -3.80(-0.88%)
    Feb 03, 2017 426.18 440.94 426.18 432.97 4,877 +5.68(+1.33%)
    Feb 02, 2017 439.70 445.48 427.28 427.28 4,238 -13.29(-3.02%)
    Feb 01, 2017 452.63 452.63 439.93 440.57 5,512 -7.24(-1.62%)
    Jan 31, 2017 449.01 452.81 447.81 447.81 4,611 -6.97(-1.53%)
    Jan 30, 2017 462.85 462.85 454.78 454.78 4,529 -8.39(-1.81%)
    Jan 27, 2017 434.43 464.68 434.43 463.17 7,582 +29.56(+6.82%)
    Jan 26, 2017 432.00 433.61 428.94 433.61 3,334 -1.74(-0.40%)
    Jan 25, 2017 430.63 436.27 427.88 435.35 5,785 +9.81(+2.30%)
    Jan 24, 2017 425.27 425.54 419.13 425.54 5,754 -0.73(-0.17%)
    Jan 23, 2017 429.53 433.29 426.28 426.28 4,311 -8.43(-1.94%)
    Jan 20, 2017 427.15 435.12 427.10 434.71 5,616 +7.10(+1.66%)
    Jan 19, 2017 425.50 427.93 423.02 427.61 4,872 -0.55(-0.13%)
    Jan 18, 2017 422.56 428.15 421.17 428.15 3,221 +3.62(+0.85%)
    Jan 17, 2017 420.69 427.54 418.81 424.54 9,747 +2.02(+0.48%)
    Jan 13, 2017 422.52 422.52 422.52 0 +0.27(+0.07%)
    Jan 12, 2017 429.85 429.85 422.24 422.24 5,053 -8.71(-2.02%)
    Jan 11, 2017 438.10 438.10 430.08 430.95 4,868 -6.42(-1.47%)
    Jan 10, 2017 437.23 440.12 434.66 437.37 7,005 +0.18(+0.04%)
    Jan 09, 2017 436.91 439.93 436.61 437.18 5,693 -2.52(-0.57%)
    Jan 06, 2017 443.87 445.48 439.61 439.70 5,352 -2.80(-0.63%)
    Jan 05, 2017 451.99 453.40 439.93 442.50 5,530 -8.98(-1.99%)
    Jan 04, 2017 462.07 463.21 448.78 451.48 8,405 -8.98(-1.95%)
    Jan 03, 2017 466.42 469.35 458.31 460.46 9,858 -4.40(-0.95%)
    Dec 30, 2016 464.86 464.86 464.86 0 -0.78(-0.17%)
    Dec 29, 2016 461.16 465.64 461.16 465.64 1,053 +3.53(+0.76%)
    Dec 28, 2016 458.36 463.76 458.36 462.11 1,985 -1.83(-0.40%)
    Dec 27, 2016 460.14 464.40 460.14 463.94 2,191 +5.64(+1.23%)
    Dec 23, 2016 458.31 458.31 458.31 0 +2.25(+0.49%)
    Dec 22, 2016 454.60 460.10 454.14 456.06 5,314 +0.92(+0.20%)
    Dec 21, 2016 455.15 462.43 452.95 455.15 3,305 +1.10(+0.24%)
    Dec 20, 2016 455.06 459.18 452.40 454.05 4,415 -1.38(-0.30%)
    Dec 19, 2016 458.26 458.26 451.30 455.42 5,532 -1.97(-0.43%)
    Dec 16, 2016 471.74 471.74 455.11 457.39 13,229 -9.85(-2.11%)
    Dec 15, 2016 465.60 478.47 465.60 467.25 12,856 +2.75(+0.59%)
    Dec 14, 2016 462.85 464.50 459.18 464.50 8,524 +3.67(+0.80%)
    Dec 13, 2016 458.22 462.85 458.22 460.83 3,882 +2.38(+0.52%)
    Dec 12, 2016 455.97 458.45 454.55 458.45 6,857 +2.57(+0.56%)
    Dec 09, 2016 451.39 458.22 451.11 455.88 5,476 -1.69(-0.37%)
    Dec 08, 2016 449.74 460.83 449.74 457.57 3,735 +8.02(+1.78%)
    Dec 07, 2016 450.98 452.72 447.91 449.56 4,570 -0.60(-0.13%)
    Dec 06, 2016 450.66 451.39 448.68 450.15 2,643 -1.42(-0.31%)
    Dec 05, 2016 451.11 451.85 448.27 451.57 4,152 +3.94(+0.88%)
    Dec 02, 2016 447.54 451.85 442.82 447.63 2,470 +0.00(+0.00%)
    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.