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
)
456.05
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2004
35.10
35.58
35.10
35.10
2,062
-1.47(-4.01%)
Apr 29, 2004
35.10
36.57
35.10
36.57
3,996
+0.69(+1.92%)
Apr 28, 2004
35.88
35.89
35.88
35.88
1,933
+0.65(+1.85%)
Apr 27, 2004
36.20
36.68
35.23
35.23
2,062
-4.20(-10.65%)
Apr 26, 2004
38.64
39.42
38.64
39.42
1,418
+3.70(+10.36%)
Apr 23, 2004
35.68
36.17
35.68
35.72
3,093
-2.29(-6.02%)
Apr 22, 2004
38.01
38.01
38.01
38.01
0
+0.00(+0.00%)
Apr 21, 2004
38.56
38.98
37.93
38.01
5,543
-0.58(-1.51%)
Apr 20, 2004
37.20
38.70
36.47
38.59
6,316
+1.44(+3.86%)
Apr 19, 2004
35.76
37.16
35.68
37.16
10,441
+1.15(+3.21%)
Apr 16, 2004
36.00
36.00
36.00
36.00
128
-0.20(-0.55%)
Apr 15, 2004
35.26
36.20
34.99
36.20
3,738
+1.08(+3.07%)
Apr 14, 2004
35.13
35.13
35.13
35.13
128
+0.22(+0.62%)
Apr 13, 2004
34.52
34.91
34.52
34.91
773
+0.78(+2.27%)
Apr 12, 2004
34.13
34.13
34.13
34.13
0
+0.00(+0.00%)
Apr 08, 2004
34.13
34.13
34.13
34.13
257
-0.40(-1.17%)
Apr 07, 2004
34.13
34.54
34.13
34.54
515
+0.40(+1.18%)
Apr 06, 2004
34.13
34.13
34.13
34.13
257
+0.64(+1.92%)
Apr 05, 2004
33.49
33.52
32.81
33.49
14,309
+0.79(+2.42%)
Apr 02, 2004
32.70
32.70
32.70
32.70
386
-0.02(-0.07%)
Apr 01, 2004
32.72
32.80
32.72
32.72
1,546
+0.37(+1.15%)
Mar 31, 2004
32.35
32.35
32.35
32.35
0
+0.00(+0.00%)
Mar 30, 2004
32.56
32.56
31.80
32.35
515
+1.16(+3.73%)
Mar 29, 2004
31.18
31.18
31.18
31.18
0
+0.00(+0.00%)
Mar 26, 2004
31.18
31.18
31.18
31.18
0
+0.00(+0.00%)
Mar 25, 2004
31.18
31.18
31.18
31.18
0
+0.00(+0.00%)
Mar 24, 2004
31.18
31.18
31.18
31.18
0
+0.00(+0.00%)
Mar 23, 2004
30.80
31.18
30.80
31.18
515
-0.04(-0.12%)
Mar 22, 2004
31.22
31.22
31.22
31.22
0
+0.00(+0.00%)
Mar 19, 2004
31.03
31.22
31.03
31.22
644
+0.19(+0.62%)
Mar 18, 2004
31.04
31.04
31.03
31.03
386
-0.19(-0.62%)
Mar 17, 2004
31.35
31.35
30.70
31.22
1,804
-0.97(-3.01%)
Mar 16, 2004
32.58
32.58
31.96
32.19
1,160
-2.28(-6.62%)
Mar 15, 2004
34.47
34.47
34.47
34.47
0
+0.00(+0.00%)
Mar 12, 2004
34.47
34.47
34.47
34.47
128
-0.05(-0.13%)
Mar 11, 2004
34.52
34.60
34.52
34.52
5,285
+0.00(+0.00%)
Mar 10, 2004
34.91
35.05
34.52
34.52
1,675
+0.24(+0.70%)
Mar 09, 2004
34.52
34.91
34.28
34.28
1,160
-0.80(-2.28%)
Mar 08, 2004
35.08
35.08
35.08
35.08
0
+0.00(+0.00%)
Mar 05, 2004
34.91
35.08
34.91
35.08
1,160
+0.56(+1.62%)
Mar 04, 2004
34.91
34.91
34.52
34.52
773
-0.54(-1.53%)
Mar 03, 2004
34.89
35.06
34.89
35.06
902
+0.54(+1.55%)
Mar 02, 2004
34.52
34.52
34.52
34.52
644
+0.17(+0.50%)
Mar 01, 2004
34.71
34.94
34.35
34.35
2,707
-0.18(-0.52%)
Feb 27, 2004
35.02
35.14
34.53
34.53
2,449
-0.49(-1.40%)
Feb 26, 2004
34.69
35.02
34.69
35.02
2,578
+0.43(+1.25%)
Feb 25, 2004
34.10
34.64
34.10
34.58
1,675
-0.01(-0.02%)
Feb 24, 2004
33.77
34.59
33.74
34.59
5,672
+0.82(+2.44%)
Feb 23, 2004
32.77
33.77
32.30
33.77
1,031
+1.07(+3.27%)
Feb 20, 2004
31.91
32.70
31.32
32.70
2,964
+0.89(+2.80%)
Feb 19, 2004
31.15
31.80
31.15
31.80
1,804
+0.93(+3.01%)
Feb 18, 2004
30.04
31.03
30.04
30.87
2,964
+0.62(+2.05%)
Feb 17, 2004
30.06
30.25
30.06
30.25
1,804
+0.38(+1.27%)
Feb 13, 2004
32.15
32.15
28.57
29.87
18,949
-2.77(-8.48%)
Feb 12, 2004
32.64
32.64
32.64
32.64
128
+0.43(+1.35%)
Feb 11, 2004
32.21
32.21
32.21
32.21
644
-0.02(-0.05%)
Feb 10, 2004
32.16
32.29
32.15
32.22
2,836
+0.02(+0.07%)
Feb 09, 2004
32.77
33.78
32.20
32.20
1,804
+0.05(+0.14%)
Feb 06, 2004
32.15
32.15
32.15
32.15
515
-0.19(-0.60%)
Feb 05, 2004
32.12
33.05
32.12
32.35
1,546
+0.01(+0.02%)
Feb 04, 2004
32.88
33.07
31.79
32.34
2,836
-1.40(-4.16%)
Feb 03, 2004
33.36
33.74
33.32
33.74
1,031
+0.08(+0.23%)
Feb 02, 2004
33.95
33.95
32.88
33.67
2,062
-0.31(-0.91%)
Jan 30, 2004
33.65
34.48
33.65
33.98
5,027
-1.63(-4.58%)
Jan 29, 2004
35.61
35.61
35.61
35.61
0
+0.00(+0.00%)
Jan 28, 2004
34.56
35.61
34.56
35.61
257
+1.90(+5.64%)
Jan 27, 2004
35.54
36.10
33.71
33.71
1,289
-1.01(-2.90%)
Jan 26, 2004
36.15
36.15
34.71
34.71
515
-1.44(-3.99%)
Jan 23, 2004
36.16
36.16
36.16
36.16
128
+1.05(+3.01%)
Jan 22, 2004
35.10
35.10
35.10
35.10
0
+0.00(+0.00%)
Jan 21, 2004
36.45
36.47
35.10
35.10
1,804
-1.09(-3.00%)
Jan 20, 2004
34.33
36.19
34.33
36.19
2,191
+1.86(+5.42%)
Jan 16, 2004
34.72
36.34
33.95
34.33
4,769
-0.58(-1.67%)
Jan 15, 2004
34.98
34.98
34.91
34.91
2,081
-0.08(-0.22%)
Jan 14, 2004
35.09
35.14
34.99
34.99
487
+0.06(+0.18%)
Jan 13, 2004
35.33
36.20
34.65
34.92
1,977
-1.37(-3.78%)
Jan 12, 2004
36.30
36.30
36.30
36.30
0
+0.00(+0.00%)
Jan 09, 2004
36.30
36.30
36.23
36.30
870
-0.02(-0.06%)
Jan 08, 2004
34.25
36.32
34.21
36.32
8,314
+1.41(+4.04%)
Jan 07, 2004
34.36
35.30
34.08
34.91
3,480
-0.50(-1.40%)
Jan 06, 2004
34.13
35.40
34.13
35.40
2,449
-0.40(-1.11%)
Jan 05, 2004
34.04
35.84
34.04
35.80
4,382
+0.51(+1.45%)
Jan 02, 2004
35.29
35.29
34.13
35.29
2,707
+0.04(+0.11%)
Dec 31, 2003
34.78
35.53
34.13
35.25
9,152
+0.50(+1.43%)
Dec 30, 2003
34.95
36.07
34.43
34.75
10,546
-0.62(-1.75%)
Dec 29, 2003
38.13
38.21
34.95
35.37
28,142
-3.39(-8.75%)
Dec 26, 2003
38.78
38.78
38.27
38.76
1,463
-0.02(-0.04%)
Dec 24, 2003
38.78
38.78
38.20
38.78
1,804
+0.01(+0.02%)
Dec 23, 2003
36.66
38.77
36.66
38.77
5,280
+2.11(+5.76%)
Dec 22, 2003
37.03
37.56
35.31
36.66
6,276
-0.50(-1.34%)
Dec 19, 2003
37.13
37.51
37.13
37.16
2,062
+0.00(+0.00%)
Dec 18, 2003
37.16
37.16
37.16
37.16
322
+0.04(+0.10%)
Dec 17, 2003
37.03
38.07
37.03
37.12
2,616
+0.01(+0.02%)
Dec 16, 2003
37.34
38.36
37.11
37.11
1,358
-1.19(-3.12%)
Dec 15, 2003
37.33
38.78
37.33
38.31
6,727
+1.05(+2.81%)
Dec 12, 2003
37.26
38.29
37.26
37.26
2,062
-0.93(-2.44%)
Dec 11, 2003
38.19
38.19
38.19
38.19
0
+0.00(+0.00%)
Dec 10, 2003
37.26
38.24
37.26
38.19
1,292
+0.47(+1.25%)
Dec 09, 2003
37.49
37.72
37.49
37.72
2,384
+0.09(+0.25%)
Dec 08, 2003
38.69
38.79
37.62
37.62
5,115
-1.16(-3.00%)
Dec 05, 2003
38.60
38.79
38.59
38.79
1,675
+0.32(+0.83%)
Dec 04, 2003
39.73
39.73
38.47
38.47
1,323
+0.07(+0.18%)
Dec 03, 2003
39.04
41.93
38.40
38.40
9,830
-0.38(-0.98%)
Dec 02, 2003
37.82
39.83
37.82
38.78
13,523
+0.73(+1.92%)
Dec 01, 2003
36.26
38.78
36.26
38.05
11,891
+0.81(+2.19%)
Nov 28, 2003
36.26
37.24
36.26
37.24
2,192
+0.37(+1.01%)
Nov 26, 2003
37.04
37.04
36.86
36.86
1,418
+0.02(+0.04%)
Nov 25, 2003
36.84
36.85
36.40
36.85
1,991
+0.19(+0.53%)
Nov 24, 2003
35.26
36.65
35.26
36.65
15,827
+2.05(+5.92%)
Nov 21, 2003
34.57
34.95
34.61
34.61
2,165
+0.04(+0.11%)
Nov 20, 2003
34.57
34.57
34.57
34.57
128
-0.38(-1.09%)
Nov 19, 2003
34.99
34.99
34.54
34.95
969
-0.81(-2.28%)
Nov 18, 2003
34.72
35.76
34.71
35.76
1,051
+1.11(+3.20%)
Nov 17, 2003
34.65
35.76
34.65
34.65
2,239
+0.00(+0.00%)
Nov 14, 2003
36.07
36.07
34.65
34.65
1,276
-1.09(-3.06%)
Nov 13, 2003
35.68
35.76
35.38
35.75
5,156
+0.06(+0.17%)
Nov 12, 2003
35.10
35.75
34.71
35.68
2,058
-0.08(-0.22%)
Nov 11, 2003
36.06
36.06
35.68
35.76
1,804
-0.30(-0.84%)
Nov 10, 2003
34.49
36.06
34.49
36.06
7,122
+1.75(+5.11%)
Nov 07, 2003
34.05
34.31
34.02
34.31
6,116
+0.42(+1.24%)
Nov 06, 2003
33.63
33.89
33.60
33.89
1,353
-0.12(-0.34%)
Nov 05, 2003
32.08
34.01
32.08
34.01
7,051
+1.62(+5.01%)
Nov 04, 2003
32.90
33.29
32.13
32.39
9,146
-0.92(-2.77%)
Nov 03, 2003
34.50
34.50
32.23
33.31
15,090
-0.67(-1.96%)
Oct 31, 2003
31.41
34.00
30.58
33.98
41,380
+2.95(+9.50%)
Oct 30, 2003
31.69
31.03
30.11
31.03
8,379
-0.66(-2.08%)
Oct 29, 2003
32.57
32.57
31.35
31.69
13,793
+0.35(+1.11%)
Oct 28, 2003
32.58
32.58
31.34
31.34
1,289
-1.55(-4.72%)
Oct 27, 2003
32.55
33.52
31.66
32.89
30,551
-0.16(-0.47%)
Oct 24, 2003
32.38
33.53
32.34
33.05
2,964
+0.66(+2.04%)
Oct 23, 2003
34.28
34.28
32.39
32.39
2,320
-1.82(-5.31%)
Oct 22, 2003
32.00
34.23
32.00
34.20
3,351
+1.69(+5.20%)
Oct 21, 2003
32.19
32.58
31.80
32.51
9,410
+0.39(+1.21%)
Oct 20, 2003
32.98
33.16
31.03
32.12
13,664
-1.00(-3.02%)
Oct 17, 2003
31.65
33.39
31.65
33.12
6,703
+0.89(+2.77%)
Oct 16, 2003
33.12
33.12
32.50
32.23
6,961
-0.93(-2.81%)
Oct 15, 2003
36.35
37.03
33.16
33.16
18,176
-2.95(-8.16%)
Oct 14, 2003
37.69
37.70
36.11
36.11
6,058
-1.71(-4.51%)
Oct 13, 2003
37.79
37.82
36.11
37.82
6,141
+0.97(+2.63%)
Oct 10, 2003
36.81
38.05
36.12
36.85
25,137
-0.08(-0.21%)
Oct 09, 2003
37.03
37.21
36.61
36.92
4,511
+0.23(+0.61%)
Oct 08, 2003
37.22
37.41
36.38
36.70
9,837
-0.23(-0.63%)
Oct 07, 2003
37.62
37.62
36.92
36.93
4,382
-0.28(-0.75%)
Oct 06, 2003
36.27
37.45
36.11
37.21
14,566
+1.10(+3.05%)
Oct 03, 2003
35.41
36.15
34.71
36.11
4,511
+1.16(+3.33%)
Oct 02, 2003
36.07
36.15
34.54
34.95
5,027
-1.09(-3.01%)
Oct 01, 2003
35.09
36.23
34.49
36.03
13,406
+0.97(+2.77%)
Sep 30, 2003
33.74
35.22
33.69
35.06
10,441
+1.36(+4.03%)
Sep 29, 2003
32.52
33.71
32.52
33.71
9,152
+1.19(+3.65%)
Sep 26, 2003
33.43
33.43
32.52
32.52
3,480
-0.45(-1.36%)
Sep 25, 2003
32.59
33.17
32.59
32.97
7,476
-0.09(-0.28%)
Sep 24, 2003
33.07
33.07
33.06
33.06
773
+0.06(+0.19%)
Sep 23, 2003
33.35
33.36
32.97
33.00
3,093
+0.81(+2.51%)
Sep 22, 2003
32.29
33.08
32.12
32.19
4,769
-0.11(-0.34%)
Sep 19, 2003
31.98
32.30
31.70
32.30
1,546
-0.28(-0.86%)
Sep 18, 2003
32.47
32.58
32.00
32.58
1,804
+0.09(+0.26%)
Sep 17, 2003
32.32
32.58
31.82
32.50
2,707
+0.59(+1.85%)
Sep 16, 2003
30.99
31.91
30.95
31.91
7,509
+1.47(+4.81%)
Sep 15, 2003
30.24
31.03
30.24
30.44
2,062
+0.42(+1.40%)
Sep 12, 2003
29.71
30.02
29.71
30.02
257
+0.31(+1.04%)
Sep 11, 2003
30.13
30.77
27.06
29.71
15,211
+0.00(+0.00%)
Sep 10, 2003
30.09
30.09
29.01
29.71
515
-0.45(-1.49%)
Sep 09, 2003
30.21
30.91
29.80
30.16
3,996
+0.52(+1.75%)
Sep 08, 2003
27.54
30.26
27.54
29.64
9,926
+2.10(+7.63%)
Sep 05, 2003
27.54
27.54
27.54
27.54
0
+0.00(+0.00%)
Sep 04, 2003
27.38
27.58
27.01
27.54
2,578
+0.19(+0.71%)
Sep 03, 2003
27.47
27.47
27.27
27.34
644
-0.22(-0.82%)
Sep 02, 2003
27.57
27.57
27.57
27.57
0
+0.00(+0.00%)
Aug 29, 2003
27.92
27.92
27.57
27.57
2,578
-0.31(-1.11%)
Aug 28, 2003
27.88
28.04
27.88
27.88
2,191
+0.02(+0.08%)
Aug 27, 2003
27.86
27.86
27.86
27.86
128
+0.16(+0.59%)
Aug 26, 2003
27.83
27.83
27.47
27.69
1,546
+0.07(+0.25%)
Aug 25, 2003
27.62
27.62
27.62
27.62
0
+0.00(+0.00%)
Aug 22, 2003
27.62
27.62
27.62
27.62
1,804
-0.29(-1.03%)
Aug 21, 2003
27.59
27.91
27.59
27.91
1,546
+0.33(+1.21%)
Aug 20, 2003
27.59
27.59
27.58
27.58
644
+0.02(+0.08%)
Aug 19, 2003
27.90
27.90
27.55
27.55
257
-0.23(-0.81%)
Aug 18, 2003
28.03
28.03
27.50
27.78
1,031
+0.28(+1.02%)
Aug 15, 2003
27.46
28.04
27.46
27.50
773
-0.54(-1.91%)
Aug 14, 2003
28.04
28.04
28.04
28.04
644
+0.64(+2.35%)
Aug 13, 2003
27.90
28.08
27.38
27.39
2,062
+0.09(+0.31%)
Aug 12, 2003
27.31
27.31
27.31
27.31
257
-0.47(-1.70%)
Aug 11, 2003
27.91
28.00
27.78
27.78
4,769
-0.15(-0.53%)
Aug 08, 2003
27.93
27.93
27.93
27.93
257
-0.62(-2.17%)
Aug 07, 2003
26.79
28.55
26.79
28.55
6,961
+1.77(+6.60%)
Aug 06, 2003
26.78
26.78
26.78
26.78
128
+0.31(+1.17%)
Aug 05, 2003
25.84
28.55
25.60
26.47
13,148
-0.29(-1.10%)
Aug 04, 2003
25.79
27.50
25.79
26.76
2,964
+1.92(+7.75%)
Aug 01, 2003
24.84
24.84
24.82
24.84
1,031
-0.76(-2.97%)
Jul 31, 2003
25.48
25.61
24.85
25.60
3,867
+0.12(+0.46%)
Jul 30, 2003
25.48
25.48
25.48
25.48
386
+0.66(+2.66%)
Jul 29, 2003
24.82
24.82
24.82
24.82
0
+0.00(+0.00%)
Jul 28, 2003
24.92
25.60
24.82
24.82
3,222
-1.15(-4.42%)
Jul 25, 2003
24.04
25.97
24.04
25.97
9,023
+1.93(+8.03%)
Jul 24, 2003
23.78
24.04
23.78
24.04
1,031
+0.00(+0.00%)
Jul 23, 2003
23.85
24.04
23.85
24.04
386
+0.38(+1.61%)
Jul 22, 2003
24.04
24.04
23.66
23.66
515
-0.18(-0.75%)
Jul 21, 2003
23.66
23.84
23.66
23.84
386
+0.32(+1.35%)
Jul 18, 2003
23.52
23.52
23.52
23.52
128
-0.33(-1.40%)
Jul 17, 2003
23.78
23.85
23.78
23.85
257
-0.14(-0.58%)
Jul 16, 2003
23.99
23.99
23.99
23.99
128
-0.12(-0.48%)
Jul 15, 2003
23.66
24.11
23.53
24.11
1,804
+0.76(+3.26%)
Jul 14, 2003
23.31
23.35
22.77
23.35
6,445
+0.85(+3.79%)
Jul 11, 2003
22.61
22.61
22.50
22.50
386
-0.23(-1.02%)
Jul 10, 2003
22.49
22.73
22.49
22.73
515
+0.47(+2.13%)
Jul 09, 2003
22.26
22.26
22.26
22.26
0
+0.00(+0.00%)
Jul 08, 2003
22.26
22.26
22.26
22.26
0
+0.00(+0.00%)
Jul 07, 2003
21.24
22.26
21.24
22.26
644
+1.47(+7.05%)
Jul 03, 2003
20.79
20.79
20.79
20.79
128
-0.02(-0.07%)
Jul 02, 2003
21.72
21.72
20.81
20.81
1,160
+0.00(+0.00%)
Jul 01, 2003
21.15
21.15
20.81
20.81
773
-0.67(-3.14%)
Jun 30, 2003
22.50
22.50
21.48
21.48
2,062
-1.09(-4.85%)
Jun 27, 2003
22.12
22.57
22.12
22.57
3,738
+0.64(+2.94%)
Jun 26, 2003
21.93
21.93
21.93
21.93
128
+0.62(+2.91%)
Jun 25, 2003
21.94
22.42
21.28
21.31
1,289
-0.68(-3.10%)
Jun 24, 2003
21.99
21.99
21.99
21.99
0
+0.00(+0.00%)
Jun 23, 2003
22.05
22.05
21.99
21.99
257
-0.12(-0.53%)
Jun 20, 2003
22.11
22.11
22.02
22.11
1,933
-0.19(-0.87%)
Jun 19, 2003
22.73
22.73
22.12
22.30
1,289
+0.57(+2.64%)
Jun 18, 2003
21.73
21.73
21.73
21.73
128
+0.01(+0.04%)
Jun 17, 2003
21.72
21.72
21.72
21.72
386
+0.00(+0.00%)
Jun 16, 2003
21.72
21.72
21.72
21.72
0
+0.00(+0.00%)
Jun 13, 2003
21.72
21.72
21.72
21.72
0
+0.00(+0.00%)
Jun 12, 2003
21.99
22.04
21.72
21.72
6,574
-0.26(-1.20%)
Jun 11, 2003
23.71
23.71
21.65
21.98
8,636
-1.91(-7.99%)
Jun 10, 2003
23.89
23.89
23.89
23.89
257
+0.24(+1.02%)
Jun 09, 2003
23.65
23.65
23.65
23.65
0
+0.00(+0.00%)
Jun 06, 2003
23.66
23.66
23.65
23.65
1,418
-0.02(-0.07%)
Jun 05, 2003
22.68
23.67
22.68
23.67
2,578
+1.38(+6.20%)
Jun 04, 2003
21.98
22.46
21.98
22.29
1,031
+0.30(+1.38%)
Jun 03, 2003
21.14
22.09
21.14
21.98
1,418
+0.34(+1.58%)
Jun 02, 2003
21.02
21.80
21.02
21.64
8,508
+0.76(+3.64%)
May 30, 2003
20.90
20.90
20.88
20.88
257
-0.16(-0.74%)
May 29, 2003
20.98
21.04
20.98
21.04
773
+0.14(+0.67%)
May 28, 2003
20.93
20.93
20.90
20.90
1,031
+0.16(+0.75%)
May 27, 2003
20.56
20.74
20.56
20.74
1,804
+0.15(+0.72%)
May 23, 2003
20.71
20.71
20.56
20.60
386
-0.20(-0.97%)
May 22, 2003
20.92
20.92
20.80
20.80
1,804
-0.07(-0.33%)
May 21, 2003
20.73
20.87
20.61
20.87
2,707
+0.70(+3.46%)
May 20, 2003
20.88
20.95
20.17
20.17
3,351
-0.70(-3.35%)
May 19, 2003
20.76
20.88
19.21
20.87
2,964
-0.25(-1.18%)
May 16, 2003
21.22
21.32
21.01
21.12
902
-0.22(-1.02%)
May 15, 2003
21.33
21.33
21.33
21.33
386
+0.19(+0.88%)
May 14, 2003
21.15
21.15
21.15
21.15
0
+0.00(+0.00%)
May 13, 2003
20.40
21.20
20.40
21.15
1,418
+0.29(+1.38%)
May 12, 2003
20.50
20.88
20.50
20.86
1,804
+0.54(+2.63%)
May 09, 2003
21.36
21.72
20.02
20.32
9,668
-0.97(-4.55%)
May 08, 2003
21.20
21.30
21.17
21.29
515
+0.35(+1.67%)
May 07, 2003
20.78
20.94
20.56
20.94
10,441
+0.30(+1.47%)
May 06, 2003
21.06
21.06
20.53
20.64
2,707
-0.41(-1.95%)
May 05, 2003
21.04
21.05
20.84
21.05
4,511
-0.14(-0.66%)
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
.