• 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 )

    456.18 +4.27 (+0.94%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2022 566.15 587.14 566.15 587.14 6,632 +26.75(+4.77%)
    Nov 29, 2022 560.40 560.40 560.40 560.40 2,406 -15.42(-2.68%)
    Nov 28, 2022 584.08 587.55 564.72 575.81 5,874 -8.77(-1.50%)
    Nov 25, 2022 580.80 584.59 580.80 584.59 1,590 +6.15(+1.06%)
    Nov 23, 2022 570.65 582.25 565.42 578.43 6,772 -4.92(-0.84%)
    Nov 22, 2022 584.25 584.25 579.69 583.36 7,069 +0.24(+0.04%)
    Nov 21, 2022 591.08 591.48 579.73 583.12 14,088 -3.01(-0.51%)
    Nov 18, 2022 593.29 597.03 576.46 586.12 8,236 +0.87(+0.15%)
    Nov 17, 2022 596.58 596.58 580.32 585.25 9,076 -20.47(-3.38%)
    Nov 16, 2022 596.61 605.73 596.61 605.73 3,757 +5.16(+0.86%)
    Nov 15, 2022 614.22 614.22 598.72 600.56 5,169 -10.90(-1.78%)
    Nov 14, 2022 664.48 664.48 611.46 611.46 5,761 -54.45(-8.18%)
    Nov 11, 2022 677.04 678.85 661.95 665.92 6,085 +2.72(+0.41%)
    Nov 10, 2022 628.34 677.04 628.34 663.20 7,262 +59.70(+9.89%)
    Nov 09, 2022 598.23 616.11 594.28 603.49 8,310 +4.28(+0.71%)
    Nov 08, 2022 599.51 604.50 594.83 599.21 8,693 -9.33(-1.53%)
    Nov 07, 2022 585.16 618.04 585.16 608.54 8,513 +12.84(+2.16%)
    Nov 04, 2022 595.70 595.70 595.70 595.70 2,176 +6.72(+1.14%)
    Nov 03, 2022 595.06 595.06 585.39 588.98 2,088 +3.69(+0.63%)
    Nov 02, 2022 580.32 585.28 580.32 585.28 3,438 +9.80(+1.70%)
    Nov 01, 2022 570.96 575.48 570.96 575.48 7,203 -5.14(-0.88%)
    Oct 31, 2022 585.66 585.66 575.82 580.62 14,162 -0.80(-0.14%)
    Oct 28, 2022 596.32 600.50 580.32 581.42 11,702 -37.31(-6.03%)
    Oct 27, 2022 657.77 657.77 617.07 618.74 9,600 -25.42(-3.95%)
    Oct 26, 2022 647.57 660.09 644.15 644.15 5,738 -3.42(-0.53%)
    Oct 25, 2022 636.24 647.57 636.24 647.57 3,684 +21.29(+3.40%)
    Oct 24, 2022 626.28 438 +18.90(+3.11%)
    Oct 21, 2022 587.30 607.74 585.16 607.38 6,397 +20.29(+3.46%)
    Oct 20, 2022 592.20 592.20 587.09 587.09 3,210 -4.13(-0.70%)
    Oct 19, 2022 591.22 591.22 591.22 591.22 3,605 -0.72(-0.12%)
    Oct 18, 2022 601.54 608.36 591.94 591.94 6,396 -0.96(-0.16%)
    Oct 17, 2022 585.50 596.18 585.50 592.89 6,559 +18.57(+3.23%)
    Oct 14, 2022 591.07 591.07 574.32 574.32 6,216 -1.36(-0.24%)
    Oct 13, 2022 575.68 575.68 575.68 575.68 3,889 +8.21(+1.45%)
    Oct 12, 2022 555.07 567.75 555.07 567.47 3,943 +1.07(+0.19%)
    Oct 11, 2022 554.79 566.39 554.79 566.39 3,797 +2.63(+0.47%)
    Oct 10, 2022 562.70 563.76 561.90 563.76 3,855 -0.82(-0.15%)
    Oct 07, 2022 556.68 574.65 556.68 564.58 11,005 +14.34(+2.61%)
    Oct 06, 2022 547.96 558.46 547.96 550.24 7,977 +0.12(+0.02%)
    Oct 05, 2022 550.12 550.12 550.12 550.12 2,936 -7.41(-1.33%)
    Oct 04, 2022 556.42 557.53 556.42 557.53 5,732 +2.36(+0.43%)
    Oct 03, 2022 548.14 561.42 548.14 555.17 6,479 +8.71(+1.59%)
    Sep 30, 2022 546.47 546.47 545.72 546.47 6,675 +0.00(+0.00%)
    Sep 29, 2022 546.47 546.47 546.47 546.47 3,139 -3.38(-0.62%)
    Sep 28, 2022 545.11 565.43 545.11 549.85 6,198 +2.94(+0.54%)
    Sep 27, 2022 535.73 546.91 533.03 546.91 8,584 +13.57(+2.54%)
    Sep 26, 2022 524.32 535.93 524.32 533.34 16,945 +5.80(+1.10%)
    Sep 23, 2022 532.73 537.18 527.54 527.54 17,156 -12.94(-2.39%)
    Sep 22, 2022 541.74 541.74 538.97 540.48 2,571 -18.66(-3.34%)
    Sep 21, 2022 559.91 559.91 559.14 559.14 4,291 -6.48(-1.15%)
    Sep 20, 2022 562.05 565.62 562.05 565.62 2,761 -8.41(-1.47%)
    Sep 19, 2022 571.83 574.03 568.71 574.03 3,985 -2.79(-0.48%)
    Sep 16, 2022 583.85 583.85 576.82 576.82 9,950 -5.93(-1.02%)
    Sep 15, 2022 581.48 587.63 580.32 582.75 6,297 -3.39(-0.58%)
    Sep 14, 2022 578.58 586.14 577.13 586.14 5,007 +5.30(+0.91%)
    Sep 13, 2022 580.76 581.97 576.37 580.84 4,705 -8.87(-1.50%)
    Sep 12, 2022 588.27 589.71 588.27 589.71 1,815 +1.74(+0.30%)
    Sep 09, 2022 591.65 591.65 585.91 587.97 2,196 -4.75(-0.80%)
    Sep 08, 2022 599.31 599.31 592.72 592.72 2,479 -6.59(-1.10%)
    Sep 07, 2022 575.55 599.31 575.55 599.31 5,025 +21.04(+3.64%)
    Sep 06, 2022 578.25 578.27 578.25 578.27 3,699 -3.87(-0.67%)
    Sep 02, 2022 582.14 582.14 582.14 582.14 1,954 -5.74(-0.98%)
    Sep 01, 2022 587.89 587.89 587.89 587.89 3,085 +5.83(+1.00%)
    Aug 31, 2022 578.25 591.99 578.23 582.06 7,297 +0.80(+0.14%)
    Aug 30, 2022 587.57 587.57 581.26 581.26 3,427 -9.61(-1.63%)
    Aug 29, 2022 578.35 590.87 578.35 590.87 3,844 +4.01(+0.68%)
    Aug 26, 2022 586.86 586.86 586.86 586.86 2,075 -27.05(-4.41%)
    Aug 25, 2022 613.91 613.91 613.91 613.91 1,142 +8.87(+1.47%)
    Aug 24, 2022 605.04 605.04 605.04 605.04 983 +13.20(+2.23%)
    Aug 23, 2022 591.84 591.84 591.84 591.84 2,800 -8.96(-1.49%)
    Aug 22, 2022 612.14 619.69 598.70 600.80 4,455 -7.32(-1.20%)
    Aug 19, 2022 612.13 612.13 599.19 608.13 1,702 -6.75(-1.10%)
    Aug 18, 2022 619.05 619.05 614.87 614.87 1,654 +6.57(+1.08%)
    Aug 17, 2022 621.63 621.63 608.30 608.30 3,003 -13.44(-2.16%)
    Aug 16, 2022 640.19 640.19 620.65 621.74 2,848 -9.51(-1.51%)
    Aug 15, 2022 636.55 636.55 631.26 631.26 2,012 +3.95(+0.63%)
    Aug 12, 2022 646.92 646.92 627.30 627.30 2,636 -14.26(-2.22%)
    Aug 11, 2022 636.09 641.57 636.09 641.57 1,112 +5.49(+0.86%)
    Aug 10, 2022 626.05 636.09 626.05 636.08 2,880 +22.67(+3.70%)
    Aug 09, 2022 613.41 613.41 613.41 613.41 1,487 -25.56(-4.00%)
    Aug 08, 2022 631.44 638.97 624.96 638.97 3,422 +12.53(+2.00%)
    Aug 05, 2022 632.98 632.98 626.44 626.44 2,587 -0.56(-0.09%)
    Aug 04, 2022 627.00 627.00 627.00 627.00 1,596 -5.60(-0.89%)
    Aug 03, 2022 636.61 636.61 632.60 632.60 1,739 -6.95(-1.09%)
    Aug 02, 2022 661.20 661.20 639.54 639.54 2,199 -16.10(-2.45%)
    Aug 01, 2022 652.10 655.64 652.10 655.64 2,928 +4.24(+0.65%)
    Jul 29, 2022 651.40 651.40 651.40 651.40 2,391 +1.06(+0.16%)
    Jul 28, 2022 650.34 650.34 650.34 650.34 2,502 +13.14(+2.06%)
    Jul 27, 2022 637.20 637.20 637.20 637.20 2,249 +23.60(+3.85%)
    Jul 26, 2022 608.51 620.24 608.51 613.60 2,815 +8.47(+1.40%)
    Jul 25, 2022 595.29 605.13 595.29 605.13 1,494 +5.11(+0.85%)
    Jul 22, 2022 600.02 600.02 600.02 600.02 1,522 -7.52(-1.24%)
    Jul 21, 2022 596.03 607.54 596.03 607.54 2,591 -12.83(-2.07%)
    Jul 20, 2022 620.37 620.37 620.37 620.37 2,462 -1.11(-0.18%)
    Jul 19, 2022 621.47 621.47 621.47 621.47 2,193 +0.15(+0.02%)
    Jul 18, 2022 625.00 625.00 621.32 621.32 2,050 -2.80(-0.45%)
    Jul 15, 2022 616.73 624.12 616.73 624.12 2,914 +14.90(+2.45%)
    Jul 14, 2022 576.77 609.23 576.77 609.23 3,116 +24.69(+4.22%)
    Jul 13, 2022 584.53 584.53 584.53 584.53 2,046 -7.21(-1.22%)
    Jul 12, 2022 597.57 597.57 591.74 591.74 3,783 -3.87(-0.65%)
    Jul 11, 2022 591.25 602.34 591.25 595.61 4,244 -0.17(-0.03%)
    Jul 08, 2022 598.93 607.09 595.78 595.78 3,923 -11.09(-1.83%)
    Jul 07, 2022 602.65 607.15 602.65 606.87 3,458 +9.93(+1.66%)
    Jul 06, 2022 596.95 596.95 596.33 596.95 4,402 -8.48(-1.40%)
    Jul 05, 2022 603.78 605.43 603.78 605.43 4,868 -7.21(-1.18%)
    Jul 01, 2022 607.16 612.64 607.07 612.64 3,987 +6.57(+1.08%)
    Jun 30, 2022 606.06 606.95 606.06 606.06 2,316 +3.82(+0.63%)
    Jun 29, 2022 595.28 602.25 595.28 602.25 3,207 -0.02(-0.00%)
    Jun 28, 2022 610.09 610.09 602.27 602.27 3,884 -19.34(-3.11%)
    Jun 27, 2022 622.69 623.16 621.61 621.61 3,380 -1.61(-0.26%)
    Jun 24, 2022 617.76 623.22 617.76 623.22 12,333 +17.13(+2.83%)
    Jun 23, 2022 602.16 606.08 602.16 606.08 3,239 +10.50(+1.76%)
    Jun 22, 2022 595.59 595.59 595.59 595.59 2,817 -5.02(-0.84%)
    Jun 21, 2022 610.14 610.14 600.61 600.61 4,807 -3.42(-0.57%)
    Jun 17, 2022 611.21 613.92 604.03 604.03 7,737 -3.99(-0.66%)
    Jun 16, 2022 599.93 608.02 599.93 608.02 4,587 -7.79(-1.26%)
    Jun 15, 2022 603.29 619.59 602.33 615.81 7,859 +20.21(+3.39%)
    Jun 14, 2022 592.71 595.65 587.89 595.60 6,964 +7.52(+1.28%)
    Jun 13, 2022 590.18 595.26 588.08 588.08 6,237 -2.72(-0.46%)
    Jun 10, 2022 587.57 595.45 587.57 590.80 4,685 +6.71(+1.15%)
    Jun 09, 2022 590.82 593.70 584.09 584.09 5,912 -4.80(-0.82%)
    Jun 08, 2022 583.13 591.78 583.13 588.90 8,706 -4.52(-0.76%)
    Jun 07, 2022 589.39 601.38 589.39 593.42 7,489 +0.66(+0.11%)
    Jun 06, 2022 591.76 592.76 591.76 592.76 3,041 +1.65(+0.28%)
    Jun 03, 2022 590.91 591.11 590.91 591.11 2,817 -19.33(-3.17%)
    Jun 02, 2022 614.59 614.59 610.43 610.43 1,956 +5.23(+0.86%)
    Jun 01, 2022 608.16 608.16 605.21 605.21 2,768 +1.14(+0.19%)
    May 31, 2022 601.02 604.07 597.33 604.07 4,981 -2.36(-0.39%)
    May 27, 2022 605.23 606.43 605.23 606.43 2,989 +7.93(+1.32%)
    May 26, 2022 617.72 617.72 598.50 598.50 4,597 -7.69(-1.27%)
    May 25, 2022 607.15 611.38 606.19 606.19 3,335 +6.25(+1.04%)
    May 24, 2022 587.73 599.94 587.73 599.94 4,345 -4.32(-0.72%)
    May 23, 2022 598.03 608.50 593.41 604.27 4,709 +6.57(+1.10%)
    May 20, 2022 593.35 597.70 579.79 597.70 7,252 +2.01(+0.34%)
    May 19, 2022 586.99 598.92 586.99 595.69 6,138 -10.05(-1.66%)
    May 18, 2022 605.74 605.74 605.74 605.74 2,566 -9.10(-1.48%)
    May 17, 2022 613.22 614.84 613.22 614.84 2,315 +7.69(+1.27%)
    May 16, 2022 598.64 608.61 595.92 607.15 5,177 +17.29(+2.93%)
    May 13, 2022 587.50 594.66 587.50 589.86 6,390 +8.65(+1.49%)
    May 12, 2022 581.21 581.21 581.21 581.21 3,477 -11.67(-1.97%)
    May 11, 2022 613.87 616.98 592.88 592.88 4,349 -11.59(-1.92%)
    May 10, 2022 607.27 610.03 604.47 604.47 3,700 +6.35(+1.06%)
    May 09, 2022 608.83 608.83 594.66 598.12 4,485 -11.91(-1.95%)
    May 06, 2022 598.68 610.03 592.02 610.03 3,766 -0.43(-0.07%)
    May 05, 2022 610.46 610.46 610.46 610.46 2,523 -22.80(-3.60%)
    May 04, 2022 616.77 633.26 616.77 633.26 2,969 +13.43(+2.17%)
    May 03, 2022 618.68 621.14 610.99 619.83 3,351 +6.05(+0.99%)
    May 02, 2022 610.66 614.84 592.43 613.78 5,505 +11.80(+1.96%)
    Apr 29, 2022 607.51 607.51 600.43 601.98 3,557 -25.25(-4.03%)
    Apr 28, 2022 627.23 627.23 627.23 627.23 2,763 -7.80(-1.23%)
    Apr 27, 2022 629.01 635.03 626.35 635.03 3,597 -2.04(-0.32%)
    Apr 26, 2022 642.70 642.70 637.07 637.07 2,046 -15.00(-2.30%)
    Apr 25, 2022 643.65 652.06 643.65 652.06 2,415 +2.64(+0.41%)
    Apr 22, 2022 651.68 654.56 649.42 649.42 3,301 -16.70(-2.51%)
    Apr 21, 2022 666.12 666.12 666.12 666.12 1,590 -22.67(-3.29%)
    Apr 20, 2022 690.84 690.84 683.89 688.79 2,638 -16.12(-2.29%)
    Apr 19, 2022 704.91 704.91 704.91 704.91 1,848 -3.83(-0.54%)
    Apr 18, 2022 705.62 709.62 704.98 708.74 1,939 +4.68(+0.66%)
    Apr 14, 2022 727.37 727.37 704.06 704.06 2,707 -22.44(-3.09%)
    Apr 13, 2022 736.57 736.57 725.66 726.50 3,749 -6.74(-0.92%)
    Apr 12, 2022 718.11 733.24 718.11 733.24 7,632 +25.98(+3.67%)
    Apr 11, 2022 709.94 710.89 705.91 707.26 4,199 -3.63(-0.51%)
    Apr 08, 2022 701.30 714.75 701.30 710.89 6,969 +2.88(+0.41%)
    Apr 07, 2022 719.07 719.74 708.01 708.01 2,632 -4.81(-0.68%)
    Apr 06, 2022 691.69 724.26 691.69 712.82 7,542 +26.05(+3.79%)
    Apr 05, 2022 686.77 686.77 686.77 686.77 1,919 +9.34(+1.38%)
    Apr 04, 2022 682.08 684.97 677.43 677.43 4,190 -4.38(-0.64%)
    Apr 01, 2022 674.30 681.81 674.30 681.81 2,973 -3.15(-0.46%)
    Mar 31, 2022 684.97 684.97 684.97 684.97 1,657 -2.12(-0.31%)
    Mar 30, 2022 687.09 687.09 687.09 687.09 1,187 -11.33(-1.62%)
    Mar 29, 2022 703.13 708.06 694.76 698.41 3,712 -4.19(-0.60%)
    Mar 28, 2022 718.73 718.73 702.60 702.60 3,440 -1.90(-0.27%)
    Mar 25, 2022 710.56 710.56 704.50 704.50 1,781 +4.02(+0.57%)
    Mar 24, 2022 693.49 700.48 690.73 700.48 2,667 +10.60(+1.54%)
    Mar 23, 2022 693.21 697.74 686.62 689.88 3,974 -8.47(-1.21%)
    Mar 22, 2022 703.22 709.15 698.36 698.36 2,452 -7.20(-1.02%)
    Mar 21, 2022 709.96 709.96 705.55 705.55 1,378 -4.09(-0.58%)
    Mar 18, 2022 720.63 720.63 709.64 709.64 9,795 -10.58(-1.47%)
    Mar 17, 2022 744.53 744.73 717.79 720.22 3,044 -5.48(-0.75%)
    Mar 16, 2022 701.30 725.70 700.34 725.70 4,720 +16.72(+2.36%)
    Mar 15, 2022 735.34 745.58 708.98 708.98 5,489 -24.02(-3.28%)
    Mar 14, 2022 727.24 752.98 720.51 733.00 12,153 +42.02(+6.08%)
    Mar 11, 2022 718.56 732.02 690.98 690.98 6,902 -20.83(-2.93%)
    Mar 10, 2022 689.59 711.81 686.98 711.81 4,086 +28.84(+4.22%)
    Mar 09, 2022 700.17 708.98 672.57 682.97 12,288 -6.90(-1.00%)
    Mar 08, 2022 683.51 696.05 683.51 689.87 4,401 -3.98(-0.57%)
    Mar 07, 2022 692.28 696.89 692.28 693.84 2,435 +0.00(+0.00%)
    Mar 04, 2022 694.61 698.62 693.84 693.84 1,911 -1.82(-0.26%)
    Mar 03, 2022 695.66 695.66 695.66 695.66 1,100 -10.44(-1.48%)
    Mar 02, 2022 699.05 714.83 699.05 706.11 5,476 +6.13(+0.88%)
    Mar 01, 2022 708.48 709.92 699.98 699.98 5,161 +14.50(+2.12%)
    Feb 28, 2022 673.33 698.08 673.33 685.47 4,749 +9.30(+1.38%)
    Feb 25, 2022 671.26 676.17 665.14 676.17 4,191 +13.08(+1.97%)
    Feb 24, 2022 626.93 663.09 626.39 663.09 3,718 +37.42(+5.98%)
    Feb 23, 2022 623.79 634.11 623.79 625.67 3,980 -10.50(-1.65%)
    Feb 22, 2022 626.67 636.17 626.67 636.17 2,598 +4.70(+0.74%)
    Feb 18, 2022 631.47 0 +5.54(+0.88%)
    Feb 17, 2022 627.16 631.38 625.93 625.93 5,450 -10.06(-1.58%)
    Feb 16, 2022 625.74 635.99 625.74 635.99 2,160 +4.92(+0.78%)
    Feb 15, 2022 625.68 643.37 625.68 631.08 6,385 +10.05(+1.62%)
    Feb 14, 2022 631.00 631.00 621.03 621.03 3,564 -4.96(-0.79%)
    Feb 11, 2022 627.07 627.07 625.99 625.99 2,556 -5.38(-0.85%)
    Feb 10, 2022 631.76 640.30 627.53 631.38 7,415 +1.01(+0.16%)
    Feb 09, 2022 624.67 631.49 618.92 630.37 5,673 +10.59(+1.71%)
    Feb 08, 2022 603.59 629.51 602.63 619.78 9,875 +14.28(+2.36%)
    Feb 07, 2022 594.99 608.38 594.97 605.51 11,380 +0.00(+0.00%)
    Feb 04, 2022 574.85 605.51 574.85 605.51 10,318 +29.32(+5.09%)
    Feb 03, 2022 574.85 579.19 574.85 576.19 3,142 -11.50(-1.96%)
    Feb 02, 2022 590.18 590.18 587.69 587.69 4,154 -2.59(-0.44%)
    Feb 01, 2022 589.52 592.10 571.02 590.27 6,405 +10.24(+1.77%)
    Jan 31, 2022 596.65 575.07 580.03 5,178 -4.40(-0.75%)
    Jan 28, 2022 561.71 584.43 560.74 584.43 7,084 +2.58(+0.44%)
    Jan 27, 2022 576.05 587.04 576.05 581.85 3,878 -1.36(-0.23%)
    Jan 26, 2022 601.68 616.33 582.05 583.21 5,374 -15.16(-2.53%)
    Jan 25, 2022 626.17 626.17 598.37 598.37 11,084 -24.86(-3.99%)
    Jan 24, 2022 594.89 623.23 592.98 623.23 9,641 +32.00(+5.41%)
    Jan 21, 2022 603.41 605.89 591.23 591.23 6,191 -18.11(-2.97%)
    Jan 20, 2022 609.34 609.34 609.34 609.34 1,899 -24.97(-3.94%)
    Jan 19, 2022 630.54 634.31 630.54 634.31 2,271 +1.97(+0.31%)
    Jan 18, 2022 648.12 653.44 632.33 632.33 3,977 -31.13(-4.69%)
    Jan 14, 2022 663.46 0 +21.00(+3.27%)
    Jan 13, 2022 646.20 650.32 642.46 642.46 2,665 -12.00(-1.83%)
    Jan 12, 2022 654.47 654.47 654.47 654.47 2,070 +5.11(+0.79%)
    Jan 11, 2022 651.99 651.99 646.71 649.36 3,388 +0.22(+0.03%)
    Jan 10, 2022 627.82 649.14 627.82 649.14 3,517 +7.40(+1.15%)
    Jan 07, 2022 641.74 641.74 641.74 641.74 1,561 -3.16(-0.49%)
    Jan 06, 2022 648.72 648.72 644.90 644.90 1,904 +1.06(+0.17%)
    Jan 05, 2022 679.51 679.51 643.84 643.84 3,601 -20.32(-3.06%)
    Jan 04, 2022 666.30 666.30 657.72 664.16 2,398 -9.68(-1.44%)
    Jan 03, 2022 661.54 674.45 658.73 673.84 4,996 -1.51(-0.22%)
    Dec 31, 2021 695.54 695.54 675.35 675.35 2,050 +4.79(+0.71%)
    Dec 30, 2021 679.28 679.28 670.56 670.56 2,543 +4.00(+0.60%)
    Dec 29, 2021 683.65 683.65 661.34 666.56 5,667 -18.89(-2.76%)
    Dec 28, 2021 686.26 701.79 676.09 685.45 5,469 +1.86(+0.27%)
    Dec 27, 2021 637.13 694.57 634.89 683.59 8,332 +51.76(+8.19%)
    Dec 23, 2021 626.85 631.83 617.00 631.83 3,755 +8.93(+1.43%)
    Dec 22, 2021 594.97 630.12 594.97 622.90 6,898 -47.73(-7.12%)
    Dec 21, 2021 680.07 684.07 667.28 670.63 7,969 -9.51(-1.40%)
    Dec 20, 2021 663.13 754.97 663.13 680.14 10,745 +24.82(+3.79%)
    Dec 17, 2021 630.15 655.33 625.54 655.33 10,065 +27.31(+4.35%)
    Dec 16, 2021 657.64 657.64 628.01 628.01 5,563 -22.83(-3.51%)
    Dec 15, 2021 642.92 654.37 636.17 650.85 7,286 +6.76(+1.05%)
    Dec 14, 2021 650.54 654.84 635.45 644.08 7,216 -13.16(-2.00%)
    Dec 13, 2021 658.57 663.00 653.95 657.25 5,339 -11.98(-1.79%)
    Dec 10, 2021 674.73 674.73 669.22 669.22 5,950 -2.39(-0.36%)
    Dec 09, 2021 665.68 676.73 661.08 671.62 11,496 +12.12(+1.84%)
    Dec 08, 2021 659.50 659.50 659.50 659.50 1,888 -12.80(-1.90%)
    Dec 07, 2021 676.98 684.06 672.30 672.30 4,028 -6.69(-0.98%)
    Dec 06, 2021 682.89 686.28 672.57 678.98 7,733 +10.36(+1.55%)
    Dec 03, 2021 711.17 711.17 664.91 668.63 3,907 -16.40(-2.39%)
    Dec 02, 2021 671.26 685.03 671.26 685.03 2,484 +17.25(+2.58%)
    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.