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 (%)
Feb 28, 2013	173.92	173.92	172.60	173.28	1,104	-0.41(-0.24%)
Feb 27, 2013	173.95	173.95	173.69	173.69	1,592	-0.26(-0.15%)
Feb 26, 2013	173.39	173.95	173.39	173.95	2,201	-0.89(-0.51%)
Feb 25, 2013	179.63	179.63	174.84	174.84	1,225	-2.36(-1.33%)
Feb 22, 2013	176.02	177.20	175.25	177.20	1,909	+0.60(+0.34%)
Feb 21, 2013	176.60	176.60	176.60	176.60	113	-0.22(-0.12%)
Feb 20, 2013	184.88	184.88	176.82	176.82	5,505	-8.50(-4.58%)
Feb 19, 2013	185.43	185.43	184.62	185.31	1,108	+0.03(+0.01%)
Feb 15, 2013	185.37	186.30	185.28	185.28	1,894	+1.24(+0.67%)
Feb 14, 2013	184.05	184.05	184.05	184.05	283	+0.73(+0.40%)
Feb 12, 2013	182.11	183.31	183.31	183.31	339	+1.41(+0.78%)
Feb 11, 2013	181.90	181.90	181.90	181.90	135	+2.51(+1.40%)
Feb 08, 2013	176.86	179.40	176.86	179.40	671	+1.47(+0.82%)
Feb 07, 2013	176.66	179.69	175.09	177.93	1,257	-0.97(-0.54%)
Feb 06, 2013	173.47	178.90	173.47	178.90	2,167	+6.19(+3.58%)
Feb 04, 2013	175.30	175.30	172.58	172.71	1,265	-4.24(-2.40%)
Feb 01, 2013	177.05	177.74	175.75	176.95	1,676	-0.10(-0.05%)
Jan 31, 2013	180.21	180.21	176.60	177.05	3,581	+0.03(+0.02%)
Jan 30, 2013	175.25	177.45	175.25	177.01	736	-0.52(-0.29%)
Jan 29, 2013	174.83	178.79	174.83	177.53	1,484	+1.91(+1.09%)
Jan 28, 2013	174.94	176.42	174.94	175.62	981	-0.48(-0.27%)
Jan 25, 2013	176.07	176.10	176.06	176.10	1,099	+1.09(+0.63%)
Jan 24, 2013	172.49	176.16	172.49	175.01	661	+2.72(+1.58%)
Jan 23, 2013	168.98	173.35	168.98	172.29	2,183	+2.33(+1.37%)
Jan 22, 2013	166.10	169.96	166.10	169.96	2,694	+3.95(+2.38%)
Jan 18, 2013	165.62	166.65	164.55	166.01	11,300	+0.49(+0.30%)
Jan 17, 2013	164.23	166.50	164.23	165.51	15,762	-0.62(-0.37%)
Jan 16, 2013	166.36	166.36	164.68	166.13	5,517	-1.73(-1.03%)
Jan 15, 2013	167.53	168.91	166.00	167.86	4,628	+0.03(+0.02%)
Jan 14, 2013	167.82	167.85	166.05	167.83	1,548	-1.32(-0.78%)
Jan 11, 2013	170.05	170.73	167.03	169.15	2,313	-0.57(-0.33%)
Jan 10, 2013	168.63	170.12	166.97	169.72	1,080	+2.36(+1.41%)
Jan 09, 2013	165.12	167.36	165.12	167.36	2,220	+2.24(+1.36%)
Jan 08, 2013	169.81	169.81	165.12	165.12	2,100	-3.48(-2.06%)
Jan 07, 2013	172.14	172.14	168.60	168.60	1,336	-3.54(-2.06%)
Jan 04, 2013	170.96	172.14	170.96	172.14	1,156	-0.07(-0.04%)
Jan 03, 2013	178.42	178.42	172.21	172.21	5,752	-6.19(-3.47%)
Jan 02, 2013	178.87	181.45	175.30	178.40	4,312	+5.33(+3.08%)
Dec 31, 2012	167.88	173.06	167.88	173.06	2,576	+4.94(+2.94%)
Dec 28, 2012	170.36	172.18	168.12	168.12	1,277	-4.12(-2.39%)
Dec 27, 2012	176.84	177.46	171.60	172.23	4,316	-4.60(-2.60%)
Dec 26, 2012	174.26	176.83	174.26	176.83	790	+2.45(+1.40%)
Dec 24, 2012	173.23	176.32	173.23	174.39	1,596	+1.99(+1.15%)
Dec 21, 2012	173.67	173.94	171.28	172.40	12,119	-1.19(-0.69%)
Dec 20, 2012	171.83	174.24	170.98	173.59	1,585	+0.46(+0.27%)
Dec 19, 2012	171.66	173.94	171.66	173.13	676	-0.54(-0.31%)
Dec 18, 2012	167.78	175.30	165.78	173.67	4,274	+5.02(+2.98%)
Dec 17, 2012	166.93	169.13	163.49	168.65	15,717	+0.77(+0.46%)
Dec 14, 2012	173.07	173.07	166.98	167.88	3,644	-4.61(-2.67%)
Dec 13, 2012	172.65	172.65	172.49	172.49	453	-1.62(-0.93%)
Dec 12, 2012	174.79	175.18	174.12	174.12	1,233	-0.67(-0.38%)
Dec 11, 2012	174.83	175.44	172.82	174.79	2,569	+0.59(+0.34%)
Dec 10, 2012	173.28	174.19	173.24	174.19	1,343	+0.29(+0.17%)
Dec 07, 2012	173.50	173.90	172.62	173.90	1,975	+1.94(+1.13%)
Dec 06, 2012	171.74	172.68	171.48	171.96	2,407	-0.15(-0.09%)
Dec 05, 2012	172.18	173.59	171.12	172.11	2,180	-1.48(-0.85%)

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.