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
)
459.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2015
297.49
298.68
294.55
294.55
12,403
-5.96(-1.98%)
Apr 29, 2015
300.13
301.04
294.79
300.51
9,021
+4.73(+1.60%)
Apr 28, 2015
294.72
299.61
294.72
295.78
2,727
-0.54(-0.18%)
Apr 27, 2015
308.29
308.29
294.75
296.32
7,689
-0.99(-0.33%)
Apr 24, 2015
298.25
301.02
293.79
297.31
30,137
+0.90(+0.30%)
Apr 23, 2015
295.23
298.55
295.23
296.41
4,100
-1.39(-0.47%)
Apr 22, 2015
286.76
300.59
286.76
297.80
2,227
-5.27(-1.74%)
Apr 21, 2015
304.76
312.50
301.04
303.07
38,704
-3.05(-1.00%)
Apr 20, 2015
295.14
308.86
295.14
306.12
41,508
+4.81(+1.60%)
Apr 17, 2015
304.31
304.96
299.22
301.31
34,179
-6.71(-2.18%)
Apr 16, 2015
298.68
315.61
296.50
308.02
29,482
+6.98(+2.32%)
Apr 15, 2015
290.16
301.04
289.70
301.04
20,975
+10.74(+3.70%)
Apr 14, 2015
296.03
296.03
289.28
290.29
19,832
-5.89(-1.99%)
Apr 13, 2015
302.14
302.14
293.74
296.19
13,393
-6.67(-2.20%)
Apr 10, 2015
306.18
306.18
302.30
302.85
2,654
-1.27(-0.42%)
Apr 09, 2015
312.53
312.53
303.34
304.12
4,801
-4.40(-1.43%)
Apr 08, 2015
306.47
317.25
304.30
308.52
3,107
+2.14(+0.70%)
Apr 07, 2015
310.50
317.32
306.38
306.38
7,523
-8.61(-2.73%)
Apr 06, 2015
315.37
315.37
311.42
314.98
1,661
+8.51(+2.78%)
Apr 02, 2015
312.19
306.47
306.47
306.47
9,815
-6.34(-2.03%)
Apr 01, 2015
310.14
321.48
310.14
312.81
4,466
-0.48(-0.15%)
Mar 31, 2015
301.33
314.64
300.60
313.29
9,903
+9.08(+2.99%)
Mar 30, 2015
322.45
322.45
298.21
304.20
4,572
-4.58(-1.48%)
Mar 27, 2015
301.21
309.66
301.21
308.78
6,700
+3.94(+1.29%)
Mar 26, 2015
302.85
305.39
302.63
304.84
4,182
+2.57(+0.85%)
Mar 25, 2015
310.58
310.58
297.41
302.27
5,654
-10.19(-3.26%)
Mar 24, 2015
305.25
313.50
305.25
312.46
13,461
+4.52(+1.47%)
Mar 23, 2015
304.66
311.62
303.75
307.94
19,444
+1.53(+0.50%)
Mar 20, 2015
302.50
306.69
299.22
306.40
19,872
+7.53(+2.52%)
Mar 19, 2015
299.22
303.46
296.00
298.87
10,774
+0.73(+0.24%)
Mar 18, 2015
297.41
301.83
295.87
298.14
14,921
-3.85(-1.27%)
Mar 17, 2015
303.98
303.98
301.99
301.99
2,896
-2.18(-0.72%)
Mar 16, 2015
299.37
304.17
296.69
304.17
3,955
+4.81(+1.61%)
Mar 13, 2015
302.40
302.40
294.74
299.35
5,251
-1.24(-0.41%)
Mar 12, 2015
297.98
300.59
297.72
300.59
4,184
+5.53(+1.87%)
Mar 11, 2015
294.03
299.45
294.03
295.06
4,127
+1.00(+0.34%)
Mar 10, 2015
294.02
296.02
294.02
294.07
2,409
-3.57(-1.20%)
Mar 09, 2015
292.40
298.56
292.31
297.64
14,856
+5.63(+1.93%)
Mar 06, 2015
289.50
295.83
289.50
292.02
19,722
+1.25(+0.43%)
Mar 05, 2015
290.43
301.94
290.43
290.77
5,434
-0.93(-0.32%)
Mar 04, 2015
295.38
295.38
291.70
291.70
1,232
-2.32(-0.79%)
Mar 03, 2015
296.74
302.17
293.59
294.02
6,782
-3.43(-1.15%)
Mar 02, 2015
294.75
298.00
292.77
297.45
22,745
+3.43(+1.17%)
Feb 27, 2015
294.02
294.02
294.02
294.02
1,338
-0.57(-0.19%)
Feb 26, 2015
294.60
294.60
294.60
294.60
970
-2.51(-0.84%)
Feb 25, 2015
292.40
297.10
292.40
297.10
1,219
+6.67(+2.30%)
Feb 24, 2015
293.12
293.12
290.43
290.43
1,001
-0.15(-0.05%)
Feb 23, 2015
286.79
292.53
286.79
290.59
1,721
+3.79(+1.32%)
Feb 20, 2015
300.11
300.36
284.99
286.80
5,024
-10.46(-3.52%)
Feb 18, 2015
297.25
297.25
297.25
297.25
1,116
-3.93(-1.30%)
Feb 17, 2015
304.00
304.00
301.18
301.18
2,494
+0.13(+0.04%)
Feb 13, 2015
305.06
301.06
301.06
301.06
14,922
-2.58(-0.85%)
Feb 12, 2015
305.24
307.15
303.63
303.63
7,613
-0.57(-0.19%)
Feb 11, 2015
304.20
304.20
304.20
304.20
521
-2.25(-0.74%)
Feb 10, 2015
303.07
307.60
303.07
306.46
2,893
+0.67(+0.22%)
Feb 09, 2015
308.50
308.50
305.79
305.79
1,581
-1.77(-0.58%)
Feb 06, 2015
303.09
307.60
302.95
307.56
6,475
+3.23(+1.06%)
Feb 05, 2015
303.07
305.02
303.07
304.33
1,876
+1.21(+0.40%)
Feb 04, 2015
303.19
303.19
303.07
303.12
3,176
-0.14(-0.05%)
Feb 03, 2015
304.41
306.13
301.34
303.26
4,219
-3.83(-1.25%)
Feb 02, 2015
303.07
307.09
303.07
307.09
3,292
+4.02(+1.33%)
Jan 30, 2015
305.11
305.11
303.07
303.07
2,842
-2.31(-0.76%)
Jan 29, 2015
303.16
305.77
303.16
305.38
1,523
+2.25(+0.74%)
Jan 28, 2015
303.08
307.60
303.07
303.13
6,582
-3.76(-1.23%)
Jan 27, 2015
303.07
307.23
303.07
306.89
3,016
+0.30(+0.10%)
Jan 26, 2015
303.31
306.59
303.07
306.59
5,133
+2.61(+0.86%)
Jan 23, 2015
304.04
304.88
303.08
303.99
4,693
-1.62(-0.53%)
Jan 22, 2015
306.69
306.69
303.07
305.61
4,416
+1.63(+0.54%)
Jan 21, 2015
310.31
310.31
303.07
303.98
3,679
+0.90(+0.30%)
Jan 20, 2015
306.24
306.24
303.07
303.07
2,071
-0.08(-0.03%)
Jan 16, 2015
303.94
305.32
303.07
303.15
4,911
-4.34(-1.41%)
Jan 15, 2015
303.07
308.45
303.07
307.50
3,314
+4.32(+1.43%)
Jan 14, 2015
303.07
308.50
303.07
303.17
2,188
-4.41(-1.44%)
Jan 13, 2015
305.06
307.59
303.07
307.59
3,454
+3.14(+1.03%)
Jan 12, 2015
303.07
305.74
303.07
304.45
1,453
-1.33(-0.43%)
Jan 09, 2015
304.16
305.78
304.16
305.78
1,890
-1.76(-0.57%)
Jan 08, 2015
307.54
307.54
307.54
307.54
689
+2.15(+0.71%)
Jan 07, 2015
307.59
310.66
305.39
305.39
1,828
+1.95(+0.64%)
Jan 06, 2015
309.82
309.82
303.07
303.43
4,145
-5.07(-1.64%)
Jan 05, 2015
307.61
308.50
305.56
308.50
53,692
-0.85(-0.28%)
Jan 02, 2015
307.60
311.56
307.57
309.35
5,842
+1.75(+0.57%)
Dec 31, 2014
304.65
307.61
307.61
307.61
3,426
+0.10(+0.03%)
Dec 30, 2014
305.96
311.12
303.98
307.50
2,242
-1.92(-0.62%)
Dec 29, 2014
311.21
312.16
309.42
309.42
1,116
-3.75(-1.20%)
Dec 26, 2014
306.60
313.18
306.60
313.18
1,532
+6.58(+2.15%)
Dec 24, 2014
304.60
306.60
306.60
306.60
994
-0.09(-0.03%)
Dec 23, 2014
303.08
309.22
303.08
306.69
1,934
-2.71(-0.88%)
Dec 22, 2014
305.79
309.40
303.99
309.40
1,268
-4.00(-1.28%)
Dec 19, 2014
313.41
316.59
307.60
313.40
20,099
-2.23(-0.71%)
Dec 18, 2014
307.69
321.99
307.69
315.64
4,446
+8.04(+2.61%)
Dec 17, 2014
307.11
307.60
303.07
307.60
3,104
+2.74(+0.90%)
Dec 16, 2014
305.78
307.60
303.07
304.85
26,300
+1.78(+0.59%)
Dec 15, 2014
307.42
307.42
303.07
303.07
2,614
+0.00(+0.00%)
Dec 12, 2014
303.97
304.85
303.07
303.07
1,911
-2.07(-0.68%)
Dec 11, 2014
300.66
305.33
294.02
305.14
6,353
+6.21(+2.08%)
Dec 10, 2014
298.34
301.26
294.70
298.94
1,670
-1.69(-0.56%)
Dec 09, 2014
294.02
300.63
294.02
300.63
2,880
+5.57(+1.89%)
Dec 08, 2014
294.02
295.06
294.02
295.06
1,171
-2.54(-0.85%)
Dec 05, 2014
295.06
300.78
294.03
297.60
13,557
+0.23(+0.08%)
Dec 04, 2014
294.04
298.54
294.02
297.37
3,151
-1.18(-0.39%)
Dec 03, 2014
298.54
298.55
298.54
298.55
2,068
+1.01(+0.34%)
Dec 02, 2014
291.62
297.54
291.62
297.54
1,763
+5.92(+2.03%)
Dec 01, 2014
291.97
291.97
291.62
291.62
1,140
-2.41(-0.82%)
Nov 28, 2014
287.82
294.03
287.82
294.03
2,919
-1.26(-0.43%)
Nov 26, 2014
294.04
295.29
295.29
295.29
884
-1.79(-0.60%)
Nov 25, 2014
297.08
297.08
297.08
297.08
2,118
+0.49(+0.16%)
Nov 24, 2014
291.30
296.60
291.30
296.60
728
+2.16(+0.73%)
Nov 21, 2014
296.86
296.86
294.44
294.44
972
+1.08(+0.37%)
Nov 20, 2014
293.36
293.36
293.36
293.36
1,837
-0.01(-0.00%)
Nov 19, 2014
293.36
293.36
293.36
293.36
1,264
-2.22(-0.75%)
Nov 18, 2014
293.25
295.58
293.17
295.58
2,609
+2.23(+0.76%)
Nov 17, 2014
284.38
293.36
284.38
293.36
6,884
-0.37(-0.13%)
Nov 14, 2014
297.16
297.16
293.73
293.73
1,021
-2.35(-0.79%)
Nov 13, 2014
293.36
296.07
293.36
296.07
1,031
-0.88(-0.30%)
Nov 12, 2014
293.36
296.95
293.36
296.95
2,777
-0.82(-0.28%)
Nov 11, 2014
288.83
297.77
288.83
297.77
2,251
-3.71(-1.23%)
Nov 10, 2014
300.58
301.48
295.44
301.48
1,497
-0.89(-0.30%)
Nov 07, 2014
300.54
302.38
297.97
302.37
3,315
+1.80(+0.60%)
Nov 06, 2014
293.64
300.58
293.64
300.58
1,701
+2.13(+0.71%)
Nov 05, 2014
301.47
301.66
297.55
298.45
6,444
-1.55(-0.52%)
Nov 04, 2014
298.77
300.00
297.42
300.00
2,777
+2.81(+0.94%)
Nov 03, 2014
293.81
297.19
293.81
297.19
2,336
-0.69(-0.23%)
Oct 31, 2014
296.06
297.88
296.06
297.88
5,647
+0.03(+0.01%)
Oct 30, 2014
296.06
297.85
293.81
297.85
2,805
+4.49(+1.53%)
Oct 29, 2014
290.66
296.97
290.65
293.36
3,677
+2.72(+0.93%)
Oct 28, 2014
288.81
291.55
284.33
290.65
4,412
+7.11(+2.51%)
Oct 27, 2014
283.53
283.53
283.53
283.53
1,221
-0.80(-0.28%)
Oct 24, 2014
284.33
284.33
284.33
284.33
849
+4.77(+1.70%)
Oct 23, 2014
278.02
280.31
278.02
279.56
1,422
+1.57(+0.57%)
Oct 22, 2014
282.54
283.25
277.99
277.99
5,477
-0.38(-0.14%)
Oct 21, 2014
272.60
285.02
272.49
278.37
2,398
-8.60(-3.00%)
Oct 20, 2014
288.01
288.01
283.31
286.97
1,711
+5.76(+2.05%)
Oct 17, 2014
296.13
296.13
281.21
281.21
2,038
-10.60(-3.63%)
Oct 16, 2014
291.88
291.88
284.48
291.81
1,719
+0.23(+0.08%)
Oct 15, 2014
284.42
292.00
282.52
291.59
2,621
+6.36(+2.23%)
Oct 14, 2014
276.01
285.75
276.01
285.22
3,619
+11.13(+4.06%)
Oct 13, 2014
277.47
277.47
274.09
274.09
1,243
+8.49(+3.20%)
Oct 10, 2014
262.21
267.14
262.21
265.60
1,830
+5.19(+1.99%)
Oct 09, 2014
260.41
260.41
260.41
260.41
981
-16.98(-6.12%)
Oct 08, 2014
277.39
277.39
277.39
277.39
998
+11.11(+4.17%)
Oct 07, 2014
263.05
278.24
263.05
266.28
1,960
-6.51(-2.39%)
Oct 06, 2014
274.52
274.52
272.78
272.78
735
-8.78(-3.12%)
Oct 03, 2014
283.35
283.35
281.57
281.57
1,255
-2.48(-0.87%)
Oct 02, 2014
268.08
284.33
267.18
284.05
2,139
+17.76(+6.67%)
Oct 01, 2014
275.30
275.31
266.29
266.29
1,851
-9.03(-3.28%)
Sep 30, 2014
275.30
283.87
275.30
275.31
3,939
-1.77(-0.64%)
Sep 29, 2014
277.08
277.08
277.08
277.08
1,058
-10.53(-3.66%)
Sep 26, 2014
275.30
287.61
275.30
287.61
2,455
+12.30(+4.47%)
Sep 25, 2014
275.30
283.27
275.30
275.31
1,921
-4.50(-1.61%)
Sep 24, 2014
275.30
280.83
275.30
279.82
1,634
+4.32(+1.57%)
Sep 23, 2014
276.20
281.20
275.30
275.49
3,069
-7.26(-2.57%)
Sep 22, 2014
285.25
285.25
282.75
282.75
2,181
-2.50(-0.88%)
Sep 19, 2014
281.99
287.02
281.99
285.25
6,649
+4.53(+1.61%)
Sep 18, 2014
275.31
280.72
275.31
280.72
1,142
+5.41(+1.96%)
Sep 17, 2014
278.33
278.33
275.31
275.31
761
-4.01(-1.43%)
Sep 16, 2014
277.56
279.32
277.56
279.32
1,218
+4.01(+1.46%)
Sep 15, 2014
277.56
277.56
275.29
275.31
4,688
-1.93(-0.70%)
Sep 12, 2014
280.00
280.27
275.30
277.24
2,442
-1.66(-0.60%)
Sep 11, 2014
285.41
287.04
264.06
278.90
12,419
-9.04(-3.14%)
Sep 10, 2014
279.78
287.95
279.78
287.95
3,723
+4.01(+1.41%)
Sep 09, 2014
283.94
283.94
283.94
283.94
632
-4.15(-1.44%)
Sep 08, 2014
287.58
288.09
285.30
288.09
1,154
-2.77(-0.95%)
Sep 05, 2014
295.48
295.48
289.25
290.87
2,497
-0.58(-0.20%)
Sep 04, 2014
291.44
295.37
295.37
291.44
326
-3.93(-1.33%)
Sep 03, 2014
296.24
297.16
292.43
295.37
2,953
-0.63(-0.21%)
Sep 02, 2014
293.76
296.00
293.76
296.00
2,757
+7.84(+2.72%)
Aug 29, 2014
288.16
288.16
288.16
288.16
888
-1.98(-0.68%)
Aug 28, 2014
287.26
290.80
287.26
290.15
1,717
-0.98(-0.34%)
Aug 27, 2014
289.96
291.14
289.96
291.13
1,102
-0.54(-0.19%)
Aug 26, 2014
291.67
291.67
291.67
291.67
1,901
+2.77(+0.96%)
Aug 25, 2014
291.77
291.77
288.72
288.89
1,279
-3.76(-1.29%)
Aug 22, 2014
290.87
291.96
288.62
292.66
2,944
+6.30(+2.20%)
Aug 21, 2014
284.55
282.22
282.22
286.36
778
+4.14(+1.47%)
Aug 20, 2014
282.73
282.73
282.73
282.22
540
-4.14(-1.45%)
Aug 19, 2014
282.42
288.16
282.42
286.36
2,143
-4.49(-1.55%)
Aug 18, 2014
280.03
290.86
280.03
290.86
2,661
+5.66(+1.98%)
Aug 15, 2014
281.58
285.32
281.58
285.20
3,060
+7.84(+2.83%)
Aug 14, 2014
277.40
277.40
277.36
277.36
1,476
+0.28(+0.10%)
Aug 13, 2014
274.66
276.34
270.24
277.08
2,826
+6.83(+2.53%)
Aug 12, 2014
273.52
273.52
270.24
270.24
1,214
-6.21(-2.25%)
Aug 11, 2014
274.31
280.01
270.80
276.46
2,364
+0.00(+0.00%)
Aug 08, 2014
278.88
273.76
273.76
276.46
1,744
+2.70(+0.99%)
Aug 07, 2014
273.76
273.76
273.76
273.76
684
+6.38(+2.38%)
Aug 06, 2014
267.38
267.38
267.38
267.38
586
+0.68(+0.26%)
Aug 05, 2014
271.25
271.25
262.96
266.70
2,192
+7.35(+2.83%)
Aug 04, 2014
256.65
263.24
254.89
259.35
2,641
+4.55(+1.78%)
Aug 01, 2014
252.14
255.00
252.14
254.80
7,921
+1.76(+0.69%)
Jul 31, 2014
259.26
262.03
253.04
253.04
5,737
-8.65(-3.30%)
Jul 30, 2014
260.97
268.70
260.18
261.69
3,844
+3.77(+1.46%)
Jul 29, 2014
256.64
259.30
256.64
257.92
3,694
+2.62(+1.03%)
Jul 28, 2014
255.75
254.94
250.35
255.30
2,571
+0.36(+0.14%)
Jul 25, 2014
259.17
259.35
254.94
254.94
3,320
-11.28(-4.24%)
Jul 24, 2014
268.89
270.08
266.22
266.22
1,301
-4.16(-1.54%)
Jul 23, 2014
271.06
271.06
270.24
270.38
1,432
+0.23(+0.08%)
Jul 22, 2014
268.69
273.74
268.69
270.15
2,187
-0.04(-0.01%)
Jul 21, 2014
268.50
271.74
268.36
270.19
2,781
-0.87(-0.32%)
Jul 18, 2014
264.15
272.90
264.15
271.06
5,815
+5.87(+2.21%)
Jul 17, 2014
271.18
271.18
264.90
265.18
4,783
-11.59(-4.19%)
Jul 16, 2014
282.25
292.63
275.56
276.77
4,940
-3.95(-1.41%)
Jul 15, 2014
282.76
284.56
279.67
280.73
3,106
-1.13(-0.40%)
Jul 14, 2014
283.57
284.29
280.96
281.86
3,509
+0.77(+0.27%)
Jul 11, 2014
284.88
286.36
281.10
281.10
1,730
-6.18(-2.15%)
Jul 10, 2014
287.26
288.05
285.46
287.27
2,892
-1.80(-0.62%)
Jul 09, 2014
286.36
296.46
286.36
289.07
1,724
+0.91(+0.32%)
Jul 08, 2014
289.07
295.43
287.26
288.16
5,365
-2.86(-0.98%)
Jul 07, 2014
292.49
296.56
290.87
291.02
3,080
-1.65(-0.56%)
Jul 03, 2014
291.77
292.67
292.67
292.67
1,443
+1.96(+0.68%)
Jul 02, 2014
293.49
293.49
289.06
290.70
2,850
-3.74(-1.27%)
Jul 01, 2014
295.14
295.37
293.39
294.44
4,143
+0.87(+0.30%)
Jun 30, 2014
297.12
303.70
293.41
293.57
14,669
-3.59(-1.21%)
Jun 27, 2014
291.06
298.75
290.24
297.16
15,165
+5.23(+1.79%)
Jun 26, 2014
288.45
292.63
288.16
291.93
5,936
+0.15(+0.05%)
Jun 25, 2014
291.53
293.12
291.14
291.77
2,142
+1.81(+0.62%)
Jun 24, 2014
287.25
290.40
283.66
289.96
6,344
+4.94(+1.73%)
Jun 23, 2014
285.86
288.58
285.02
285.02
5,225
-3.14(-1.09%)
Jun 20, 2014
285.89
290.26
279.21
288.16
7,319
+5.84(+2.07%)
Jun 19, 2014
283.78
287.20
282.32
282.32
1,543
-2.22(-0.78%)
Jun 18, 2014
285.97
285.97
279.85
284.54
2,858
+4.84(+1.73%)
Jun 17, 2014
279.39
284.18
276.46
279.69
4,948
-1.98(-0.70%)
Jun 16, 2014
277.63
286.88
277.63
281.67
3,096
-2.22(-0.78%)
Jun 13, 2014
281.86
286.37
280.96
283.90
1,876
+1.49(+0.53%)
Jun 12, 2014
285.46
285.73
280.96
282.41
3,132
-5.50(-1.91%)
Jun 11, 2014
287.59
289.78
287.14
287.91
2,292
-1.95(-0.67%)
Jun 10, 2014
289.39
291.18
288.49
289.86
2,687
+0.84(+0.29%)
Jun 06, 2014
281.04
289.09
279.77
289.03
4,829
+6.93(+2.46%)
Jun 05, 2014
278.60
282.20
278.60
282.10
2,386
+3.24(+1.16%)
Jun 04, 2014
280.85
280.85
276.36
278.86
5,241
-1.80(-0.64%)
Jun 03, 2014
281.75
281.75
277.22
280.66
2,163
-1.82(-0.65%)
Jun 02, 2014
285.79
285.79
278.60
282.48
3,595
-0.97(-0.34%)
May 30, 2014
283.10
286.69
282.25
283.45
3,766
+0.13(+0.05%)
May 29, 2014
286.46
291.97
283.31
283.32
8,502
-3.13(-1.09%)
May 28, 2014
284.89
286.46
284.89
286.45
2,193
+0.67(+0.23%)
May 27, 2014
284.89
285.78
283.55
285.78
3,305
+0.90(+0.32%)
May 23, 2014
285.31
284.88
284.88
284.88
2,781
+4.52(+1.61%)
May 22, 2014
286.20
287.59
279.95
280.36
3,792
-4.55(-1.60%)
May 21, 2014
281.33
284.91
279.50
284.91
9,563
+6.29(+2.26%)
May 20, 2014
283.19
285.75
278.62
278.62
16,240
-6.61(-2.32%)
May 19, 2014
278.60
285.79
278.60
285.23
4,260
+6.13(+2.20%)
May 16, 2014
278.63
279.95
275.91
279.11
14,961
+2.23(+0.81%)
May 15, 2014
280.58
281.84
274.11
276.88
7,169
-1.35(-0.48%)
May 14, 2014
284.67
287.14
278.22
278.22
6,541
-4.30(-1.52%)
May 13, 2014
279.49
284.93
279.48
282.52
7,447
+3.12(+1.12%)
May 12, 2014
274.11
282.20
272.31
279.40
5,577
+9.45(+3.50%)
May 09, 2014
264.56
269.96
262.43
269.96
6,651
+3.68(+1.38%)
May 08, 2014
266.92
271.41
265.12
266.28
5,885
-0.32(-0.12%)
May 07, 2014
264.22
266.60
258.31
266.60
8,387
+6.58(+2.53%)
May 06, 2014
256.10
262.73
255.68
260.02
8,947
+2.09(+0.81%)
May 05, 2014
254.95
269.47
254.66
257.93
5,403
+1.10(+0.43%)
May 02, 2014
260.63
260.63
256.15
256.83
2,703
-2.68(-1.03%)
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
.