Atrion Corp (NQ: ATRI )

459.92 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	297.88	296.25	296.25	296.25	2,400	-1.34(-0.45%)
Dec 30, 2013	297.59	297.59	297.59	297.59	2,450	+1.57(+0.53%)
Dec 27, 2013	298.02	299.00	296.02	296.02	3,022	+0.24(+0.08%)
Dec 26, 2013	290.00	295.78	290.00	295.78	1,775	+4.73(+1.63%)
Dec 24, 2013	288.94	291.99	288.94	291.05	2,326	+2.75(+0.95%)
Dec 23, 2013	277.96	289.22	277.96	288.30	10,280	+12.30(+4.46%)
Dec 20, 2013	270.37	276.00	268.01	276.00	12,512	+5.18(+1.91%)
Dec 19, 2013	276.40	276.40	270.82	270.82	3,049	-6.68(-2.41%)
Dec 18, 2013	278.01	278.03	275.05	277.50	5,020	-1.07(-0.38%)
Dec 17, 2013	279.60	279.60	277.15	278.57	3,395	-1.09(-0.39%)
Dec 16, 2013	278.00	281.46	276.48	279.66	3,029	+1.67(+0.60%)
Dec 13, 2013	275.40	277.99	275.40	277.99	3,640	+3.97(+1.45%)
Dec 12, 2013	273.80	274.44	273.80	274.02	2,157	+0.32(+0.12%)
Dec 11, 2013	274.56	275.06	273.30	273.70	2,550	-2.65(-0.96%)
Dec 10, 2013	280.00	280.00	276.00	276.35	2,815	-4.23(-1.51%)
Dec 09, 2013	280.26	280.58	278.73	280.58	2,454	+0.96(+0.34%)
Dec 06, 2013	281.79	283.00	279.59	279.62	0	-0.17(-0.06%)
Dec 05, 2013	273.22	280.33	273.22	279.79	0	+1.79(+0.64%)
Dec 04, 2013	278.29	278.76	277.45	278.00	0	-0.11(-0.04%)
Dec 03, 2013	280.23	280.23	278.11	278.11	0	-1.14(-0.41%)
Dec 02, 2013	278.55	279.90	278.41	279.25	0	-2.23(-0.79%)
Nov 29, 2013	278.16	281.48	278.16	281.48	0	+2.82(+1.01%)
Nov 27, 2013	278.36	280.28	278.00	278.66	0	-0.65(-0.23%)
Nov 26, 2013	278.20	280.03	277.44	279.31	0	+1.66(+0.60%)
Nov 25, 2013	275.88	277.65	275.88	277.65	0	+1.77(+0.64%)
Nov 22, 2013	270.53	276.98	270.53	275.88	0	+4.53(+1.67%)
Nov 21, 2013	270.12	271.35	270.12	271.35	0	+1.95(+0.72%)
Nov 20, 2013	266.33	270.50	266.33	269.40	0	-1.02(-0.38%)
Nov 19, 2013	266.02	270.42	266.02	270.42	0	+2.08(+0.78%)
Nov 18, 2013	272.86	272.86	268.34	268.34	0	-3.11(-1.15%)
Nov 15, 2013	268.57	271.49	268.20	271.45	0	+2.44(+0.91%)
Nov 14, 2013	268.00	271.40	268.00	269.01	0	-0.71(-0.26%)
Nov 13, 2013	270.22	270.22	269.48	269.72	0	+0.21(+0.08%)
Nov 12, 2013	269.13	270.00	269.13	269.51	0	-1.19(-0.44%)
Nov 11, 2013	268.47	270.70	268.47	270.70	0	+0.00(+0.00%)
Nov 08, 2013	270.96	272.00	268.68	270.70	0	+0.40(+0.15%)
Nov 07, 2013	271.70	272.00	270.30	270.30	0	-0.20(-0.07%)
Nov 06, 2013	270.50	271.89	270.03	270.50	0	+0.46(+0.17%)
Nov 05, 2013	269.00	271.20	269.00	270.04	0	-1.89(-0.70%)
Nov 04, 2013	271.80	271.93	268.00	271.93	1,715	+4.07(+1.52%)
Nov 01, 2013	267.72	268.24	265.00	267.86	0	+0.68(+0.25%)
Oct 31, 2013	269.00	269.00	265.36	267.18	0	-2.18(-0.81%)
Oct 30, 2013	268.45	270.38	268.00	269.36	1,960	+1.96(+0.73%)
Oct 29, 2013	265.03	267.40	265.03	267.40	0	+0.69(+0.26%)
Oct 28, 2013	268.00	268.00	266.71	266.71	0	-0.33(-0.12%)
Oct 25, 2013	269.02	269.02	267.00	267.04	0	-0.94(-0.35%)
Oct 24, 2013	268.00	268.00	267.98	267.98	0	+0.93(+0.35%)
Oct 23, 2013	269.37	269.68	267.05	267.05	0	-2.23(-0.83%)
Oct 22, 2013	271.00	271.75	268.00	269.28	0	-1.43(-0.53%)
Oct 21, 2013	270.00	271.54	268.14	270.71	0	+1.22(+0.45%)
Oct 18, 2013	266.95	269.80	262.34	269.49	3,277	+5.70(+2.16%)
Oct 17, 2013	261.00	263.95	261.00	263.79	0	+2.80(+1.07%)
Oct 16, 2013	262.00	262.00	259.00	260.99	0	+2.66(+1.03%)
Oct 15, 2013	260.00	261.00	258.33	258.33	0	-1.62(-0.62%)
Oct 14, 2013	258.50	259.95	258.30	259.95	0	-0.04(-0.02%)
Oct 11, 2013	258.00	261.47	258.00	259.99	0	+2.49(+0.97%)
Oct 10, 2013	257.89	257.89	257.40	257.50	0	+4.70(+1.86%)
Oct 09, 2013	256.37	256.40	252.50	252.80	0	-1.73(-0.68%)
Oct 08, 2013	256.87	256.87	252.64	254.53	0	-1.47(-0.57%)
Oct 07, 2013	254.98	256.00	252.92	256.00	0	-0.91(-0.35%)
Oct 04, 2013	256.00	256.91	254.97	256.91	0	+2.54(+1.00%)
Oct 03, 2013	258.88	258.88	254.37	254.37	0	-3.64(-1.41%)
Oct 02, 2013	259.00	259.99	258.00	258.01	0	-1.48(-0.57%)

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.