Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
459.92
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 20, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Dec 01, 2021
675.45
675.45
667.78
667.78
3,397
-12.45(-1.83%)
Nov 30, 2021
682.24
682.24
674.48
680.23
7,953
-0.25(-0.04%)
Nov 29, 2021
680.48
680.48
680.48
680.48
2,416
-21.98(-3.13%)
Nov 26, 2021
730.93
730.93
702.45
702.45
4,603
-25.13(-3.45%)
Nov 24, 2021
727.58
727.58
727.58
727.58
1,555
-4.30(-0.59%)
Nov 23, 2021
718.97
731.88
710.11
731.88
8,513
+4.58(+0.63%)
Nov 22, 2021
726.45
727.30
726.45
727.30
3,445
+2.65(+0.37%)
Nov 19, 2021
740.92
740.92
724.66
724.66
4,429
-26.67(-3.55%)
Nov 18, 2021
743.97
754.80
749.42
751.33
2,884
+14.66(+1.99%)
Nov 17, 2021
740.67
740.67
736.67
736.67
2,066
-8.70(-1.17%)
Nov 16, 2021
749.92
749.92
745.37
745.37
2,585
-1.91(-0.26%)
Nov 15, 2021
747.17
747.28
745.26
747.28
2,666
-13.64(-1.79%)
Nov 12, 2021
763.60
763.60
760.93
760.93
1,767
-0.59(-0.08%)
Nov 11, 2021
761.52
761.52
761.52
761.52
2,099
-3.13(-0.41%)
Nov 10, 2021
769.74
764.65
4,727
-1.62(-0.21%)
Nov 09, 2021
754.81
767.56
745.26
766.28
5,079
+15.29(+2.04%)
Nov 08, 2021
750.99
750.99
750.99
750.99
1,924
+4.12(+0.55%)
Nov 05, 2021
745.26
753.86
745.26
746.87
4,123
+8.21(+1.11%)
Nov 04, 2021
733.79
740.87
733.79
738.66
2,608
-2.77(-0.37%)
Nov 03, 2021
735.70
752.21
735.70
741.44
5,847
+6.21(+0.84%)
Nov 02, 2021
715.11
735.99
715.11
735.23
7,185
+27.26(+3.85%)
Nov 01, 2021
695.57
707.97
707.60
707.97
7,625
+12.39(+1.78%)
Oct 29, 2021
678.01
697.21
677.03
695.57
5,223
+31.37(+4.72%)
Oct 28, 2021
655.72
667.67
655.72
664.21
1,787
-5.21(-0.78%)
Oct 27, 2021
674.71
677.50
661.49
669.41
3,579
-12.30(-1.80%)
Oct 26, 2021
668.29
681.71
681.71
3,282
+1.62(+0.24%)
Oct 25, 2021
681.72
682.20
676.47
680.10
2,916
-4.97(-0.73%)
Oct 22, 2021
677.28
685.06
675.74
685.06
2,322
+6.54(+0.96%)
Oct 21, 2021
676.47
687.13
676.47
678.52
3,978
+5.97(+0.89%)
Oct 20, 2021
663.09
674.03
657.36
672.55
7,325
+17.00(+2.59%)
Oct 19, 2021
655.55
655.55
655.55
655.55
882
-2.74(-0.42%)
Oct 18, 2021
650.19
658.29
648.76
658.29
3,840
+13.54(+2.10%)
Oct 15, 2021
669.68
669.68
644.75
644.75
7,894
-21.01(-3.16%)
Oct 14, 2021
674.79
674.79
663.09
665.76
4,865
-6.66(-0.99%)
Oct 13, 2021
663.82
672.42
663.31
672.42
3,529
+9.24(+1.39%)
Oct 12, 2021
652.87
663.18
652.48
663.18
3,865
+12.98(+2.00%)
Oct 11, 2021
651.85
654.49
650.20
650.20
1,937
-3.99(-0.61%)
Oct 08, 2021
654.49
658.72
647.61
654.19
3,206
+1.27(+0.19%)
Oct 07, 2021
659.27
664.52
652.92
652.92
6,883
-4.89(-0.74%)
Oct 06, 2021
658.22
662.88
652.94
657.81
5,813
-1.45(-0.22%)
Oct 05, 2021
664.04
664.12
659.27
659.27
3,498
-1.01(-0.15%)
Oct 04, 2021
660.30
660.28
660.28
660.28
2,363
-11.89(-1.77%)
Oct 01, 2021
669.78
677.99
668.82
672.17
4,411
+5.74(+0.86%)
Sep 30, 2021
672.64
680.34
666.43
666.43
5,296
-5.89(-0.88%)
Sep 29, 2021
673.66
679.43
669.21
672.33
5,671
+9.86(+1.49%)
Sep 28, 2021
662.13
664.33
656.41
662.47
7,532
-1.56(-0.23%)
Sep 27, 2021
650.67
679.13
650.67
664.02
8,798
+14.17(+2.18%)
Sep 24, 2021
644.40
652.85
644.40
649.86
4,067
+4.60(+0.71%)
Sep 23, 2021
652.10
654.01
640.25
645.26
7,402
-4.83(-0.74%)
Sep 22, 2021
654.49
655.79
649.71
650.09
6,035
-21.55(-3.21%)
Sep 21, 2021
668.82
679.53
658.84
671.64
9,023
-6.25(-0.92%)
Sep 20, 2021
696.72
696.51
672.64
677.89
7,516
-18.62(-2.67%)
Sep 17, 2021
702.61
714.42
694.53
696.51
30,941
-1.93(-0.28%)
Sep 16, 2021
701.59
702.26
698.44
698.44
5,546
-7.76(-1.10%)
Sep 15, 2021
704.63
709.00
694.42
706.20
7,518
-1.38(-0.20%)
Sep 14, 2021
726.15
726.15
707.58
707.58
13,412
-14.79(-2.05%)
Sep 13, 2021
739.74
747.00
719.52
722.38
9,041
+0.19(+0.03%)
Sep 10, 2021
711.32
722.18
710.94
722.18
12,428
+11.25(+1.58%)
Sep 09, 2021
699.80
717.23
695.94
710.94
13,679
+18.10(+2.61%)
Sep 08, 2021
692.25
702.30
692.25
692.84
6,726
-5.71(-0.82%)
Sep 07, 2021
681.21
698.55
677.52
698.55
7,750
+17.16(+2.52%)
Sep 03, 2021
671.87
684.71
671.87
681.39
8,749
+9.81(+1.46%)
Sep 02, 2021
671.87
676.36
671.58
671.58
3,767
+4.91(+0.74%)
Sep 01, 2021
656.91
671.65
656.91
666.67
7,552
+5.23(+0.79%)
Aug 31, 2021
679.17
679.17
661.44
661.44
7,108
-9.12(-1.36%)
Aug 30, 2021
670.56
670.56
670.56
670.56
1,693
+1.54(+0.23%)
Aug 27, 2021
666.12
676.09
663.57
669.02
4,707
+2.90(+0.43%)
Aug 26, 2021
668.04
676.63
666.12
666.12
6,292
-10.46(-1.55%)
Aug 25, 2021
679.92
697.12
672.12
676.58
12,560
-3.86(-0.57%)
Aug 24, 2021
671.87
696.24
667.05
680.44
14,309
+10.01(+1.49%)
Aug 23, 2021
659.47
685.11
651.73
670.44
17,646
+9.01(+1.36%)
Aug 20, 2021
653.07
666.15
653.07
661.43
7,752
+11.97(+1.84%)
Aug 19, 2021
638.55
649.46
637.55
649.46
6,852
+14.36(+2.26%)
Aug 18, 2021
628.12
662.34
628.12
635.10
12,296
+0.79(+0.12%)
Aug 17, 2021
611.50
636.10
611.50
634.31
6,734
+22.77(+3.72%)
Aug 16, 2021
598.77
616.23
598.77
611.54
6,294
+13.82(+2.31%)
Aug 13, 2021
603.25
603.25
597.72
597.72
1,535
-5.53(-0.92%)
Aug 12, 2021
605.16
605.61
598.46
603.25
5,282
-1.81(-0.30%)
Aug 11, 2021
605.37
605.88
604.20
605.06
2,316
-9.44(-1.54%)
Aug 10, 2021
614.50
614.50
614.50
614.50
852
-1.15(-0.19%)
Aug 09, 2021
619.45
634.20
615.65
615.65
7,814
-0.85(-0.14%)
Aug 06, 2021
606.97
616.50
604.14
616.50
4,395
+17.88(+2.99%)
Aug 05, 2021
600.41
600.41
598.62
598.62
1,173
-5.92(-0.98%)
Aug 04, 2021
607.07
609.45
601.34
604.54
5,985
-0.60(-0.10%)
Aug 03, 2021
603.69
605.14
600.71
605.14
4,471
+0.73(+0.12%)
Aug 02, 2021
598.10
605.06
598.10
604.40
9,049
+5.02(+0.84%)
Jul 30, 2021
602.31
602.31
599.38
599.38
4,603
+1.17(+0.20%)
Jul 29, 2021
597.72
605.09
594.13
598.21
7,868
+2.39(+0.40%)
Jul 28, 2021
585.11
595.82
585.11
595.82
4,727
+18.20(+3.15%)
Jul 27, 2021
582.67
582.76
577.61
577.61
3,327
-5.85(-1.00%)
Jul 26, 2021
586.12
586.12
579.90
583.47
4,457
-3.20(-0.55%)
Jul 23, 2021
581.33
586.67
578.95
586.67
8,222
+4.38(+0.75%)
Jul 22, 2021
585.63
585.63
578.47
582.28
8,285
+0.43(+0.07%)
Jul 21, 2021
586.10
589.37
581.86
581.86
4,998
-4.57(-0.78%)
Jul 20, 2021
585.46
601.45
585.46
586.43
7,860
+5.10(+0.88%)
Jul 19, 2021
580.97
581.33
580.38
581.33
5,743
-0.11(-0.02%)
Jul 16, 2021
586.71
588.84
581.45
581.45
3,229
+0.40(+0.07%)
Jul 15, 2021
578.00
581.04
576.55
581.04
4,143
+4.47(+0.78%)
Jul 14, 2021
583.22
583.69
576.58
576.58
2,909
-3.76(-0.65%)
Jul 13, 2021
585.39
585.39
580.34
580.34
6,420
-4.87(-0.83%)
Jul 12, 2021
585.21
585.21
585.21
585.21
1,772
+7.07(+1.22%)
Jul 09, 2021
568.93
579.89
568.42
578.14
7,117
+11.83(+2.09%)
Jul 08, 2021
565.37
567.04
558.43
566.31
3,866
-1.14(-0.20%)
Jul 07, 2021
571.80
572.75
567.46
567.46
4,341
+0.51(+0.09%)
Jul 06, 2021
578.47
578.47
563.38
566.94
8,052
-7.72(-1.34%)
Jul 02, 2021
594.67
594.67
572.25
574.66
6,247
-19.84(-3.34%)
Jul 01, 2021
594.50
594.50
594.50
594.50
3,059
+2.75(+0.47%)
Jun 30, 2021
578.57
598.47
578.57
591.75
7,102
+10.62(+1.83%)
Jun 29, 2021
585.63
585.63
580.66
581.13
2,389
+0.75(+0.13%)
Jun 28, 2021
578.41
580.38
574.36
580.38
4,162
+2.74(+0.47%)
Jun 25, 2021
580.38
586.00
577.64
577.64
19,375
-7.56(-1.29%)
Jun 24, 2021
583.24
590.88
583.24
585.20
6,647
+7.78(+1.35%)
Jun 23, 2021
556.54
584.49
552.70
577.42
16,953
+21.94(+3.95%)
Jun 22, 2021
570.66
574.12
553.78
555.49
16,905
-15.56(-2.73%)
Jun 21, 2021
576.02
580.38
571.05
571.05
18,537
-0.75(-0.13%)
Jun 18, 2021
589.92
590.95
571.15
571.80
16,410
-21.75(-3.66%)
Jun 17, 2021
596.58
596.58
593.55
593.55
4,007
+1.73(+0.29%)
Jun 16, 2021
601.45
601.45
590.84
591.81
6,147
-5.82(-0.97%)
Jun 15, 2021
600.97
601.34
597.64
597.64
3,249
-1.33(-0.22%)
Jun 14, 2021
594.39
598.96
594.39
598.96
4,612
+10.10(+1.72%)
Jun 11, 2021
601.33
601.33
588.86
588.86
2,630
-5.08(-0.86%)
Jun 10, 2021
599.39
601.05
593.94
593.94
3,586
-3.51(-0.59%)
Jun 09, 2021
592.99
597.45
592.99
597.45
3,267
+6.64(+1.12%)
Jun 08, 2021
590.14
592.52
584.99
590.81
6,484
+3.33(+0.57%)
Jun 07, 2021
588.23
598.17
586.35
587.48
9,201
-2.85(-0.48%)
Jun 04, 2021
591.79
596.72
589.45
590.33
5,934
+4.94(+0.84%)
Jun 03, 2021
582.64
589.12
582.64
585.39
5,311
-1.01(-0.17%)
Jun 02, 2021
596.04
603.74
585.83
586.40
12,482
-9.68(-1.62%)
Jun 01, 2021
587.96
599.08
587.96
596.08
8,785
+5.94(+1.01%)
May 28, 2021
589.19
593.85
586.31
590.14
9,117
+6.60(+1.13%)
May 27, 2021
587.29
589.24
583.54
583.54
8,721
+1.80(+0.31%)
May 26, 2021
574.08
605.99
574.08
581.74
11,081
+1.88(+0.32%)
May 25, 2021
562.54
587.29
562.54
579.86
15,376
+21.93(+3.93%)
May 24, 2021
557.97
562.53
557.93
557.93
3,236
-7.21(-1.28%)
May 21, 2021
568.19
569.25
563.06
565.14
4,485
-0.74(-0.13%)
May 20, 2021
574.18
574.93
563.30
565.88
8,770
-2.21(-0.39%)
May 19, 2021
573.99
574.85
564.19
568.10
7,416
-6.44(-1.12%)
May 18, 2021
575.84
583.98
574.54
574.54
8,737
-2.73(-0.47%)
May 17, 2021
573.97
582.43
573.89
577.27
7,657
+6.71(+1.18%)
May 14, 2021
568.86
579.69
568.86
570.56
6,276
-3.34(-0.58%)
May 13, 2021
570.28
579.70
570.00
573.89
6,735
+6.93(+1.22%)
May 12, 2021
583.03
593.00
566.66
566.96
5,930
-19.38(-3.30%)
May 11, 2021
584.25
598.42
584.25
586.34
2,678
-3.44(-0.58%)
May 10, 2021
600.24
600.24
587.28
589.78
3,733
-5.08(-0.85%)
May 07, 2021
586.76
598.79
586.76
594.87
3,644
+13.20(+2.27%)
May 06, 2021
579.59
602.05
579.59
581.67
5,369
+10.04(+1.76%)
May 05, 2021
579.78
585.51
565.41
571.63
8,576
-11.12(-1.91%)
May 04, 2021
584.44
584.44
582.54
582.75
4,645
-18.89(-3.14%)
May 03, 2021
610.11
613.72
601.40
601.64
7,549
-5.23(-0.86%)
Apr 30, 2021
605.26
606.87
605.26
606.87
4,630
-7.79(-1.27%)
Apr 29, 2021
614.44
614.66
614.17
614.66
3,162
+7.28(+1.20%)
Apr 28, 2021
616.30
616.30
607.38
607.38
2,782
-9.22(-1.49%)
Apr 27, 2021
616.44
622.01
613.01
616.60
12,127
-1.20(-0.19%)
Apr 26, 2021
631.86
634.84
613.43
617.80
11,339
-3.90(-0.63%)
Apr 23, 2021
629.58
636.71
621.69
621.69
9,260
-7.67(-1.22%)
Apr 22, 2021
631.95
637.28
626.67
629.36
5,635
-8.29(-1.30%)
Apr 21, 2021
624.17
638.08
621.41
637.65
8,434
+18.45(+2.98%)
Apr 20, 2021
609.53
619.20
609.53
619.20
2,811
-1.35(-0.22%)
Apr 19, 2021
633.32
633.32
615.80
620.55
4,088
-15.97(-2.51%)
Apr 16, 2021
626.67
636.52
626.67
636.52
3,156
+12.16(+1.95%)
Apr 15, 2021
618.99
624.35
618.99
624.35
1,802
+10.92(+1.78%)
Apr 14, 2021
616.38
619.31
613.43
613.43
2,664
+0.39(+0.06%)
Apr 13, 2021
617.56
617.56
613.04
613.04
1,601
+0.00(+0.00%)
Apr 12, 2021
620.30
629.28
613.04
613.04
3,818
+1.05(+0.17%)
Apr 09, 2021
613.27
613.27
607.85
612.00
2,420
+2.00(+0.33%)
Apr 08, 2021
609.99
609.99
609.99
609.99
1,505
-0.11(-0.02%)
Apr 07, 2021
610.99
614.56
610.10
610.10
2,591
-3.80(-0.62%)
Apr 06, 2021
616.75
616.75
613.90
613.90
2,482
-2.98(-0.48%)
Apr 05, 2021
616.90
619.36
616.88
616.88
3,734
+5.46(+0.89%)
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
.