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, 2019
828.83
828.83
824.61
824.61
8,516
-0.47(-0.06%)
Apr 29, 2019
826.39
830.22
817.14
825.08
6,200
+3.42(+0.42%)
Apr 26, 2019
833.99
834.03
819.93
821.66
4,161
-15.97(-1.91%)
Apr 25, 2019
825.89
839.16
825.89
837.63
6,853
+12.63(+1.53%)
Apr 24, 2019
816.18
825.00
815.47
825.00
5,993
+8.85(+1.08%)
Apr 23, 2019
810.56
824.61
810.56
816.15
21,911
-2.47(-0.30%)
Apr 22, 2019
815.24
818.62
801.19
818.62
2,687
+3.40(+0.42%)
Apr 18, 2019
808.45
815.21
805.87
815.21
4,482
+6.06(+0.75%)
Apr 17, 2019
819.93
819.93
809.15
809.15
8,952
-17.29(-2.09%)
Apr 16, 2019
840.45
840.45
820.45
826.44
5,752
-15.98(-1.90%)
Apr 15, 2019
842.70
847.34
840.54
842.42
4,693
-9.51(-1.12%)
Apr 12, 2019
862.09
862.09
851.45
851.93
5,549
-8.01(-0.93%)
Apr 11, 2019
858.35
863.23
850.29
859.94
5,368
-2.20(-0.26%)
Apr 10, 2019
880.84
885.52
862.14
862.14
6,874
-6.51(-0.75%)
Apr 09, 2019
848.04
888.36
847.29
868.65
11,178
+20.41(+2.41%)
Apr 08, 2019
836.32
848.25
830.81
848.25
6,671
+13.52(+1.62%)
Apr 05, 2019
833.32
835.85
833.32
834.72
10,138
-5.82(-0.69%)
Apr 04, 2019
831.17
844.76
831.17
840.54
13,726
+10.02(+1.21%)
Apr 03, 2019
829.30
833.98
827.73
830.52
4,158
+3.75(+0.45%)
Apr 02, 2019
821.43
829.29
818.05
826.78
4,786
+4.98(+0.61%)
Apr 01, 2019
825.83
825.83
820.25
821.80
2,581
-1.57(-0.19%)
Mar 29, 2019
829.29
829.30
823.38
823.38
6,616
-6.30(-0.76%)
Mar 28, 2019
828.36
833.65
824.65
829.67
3,062
+1.25(+0.15%)
Mar 27, 2019
823.10
828.70
816.41
828.42
4,747
+2.23(+0.27%)
Mar 26, 2019
819.01
838.01
819.01
826.19
9,392
+11.64(+1.43%)
Mar 25, 2019
798.37
818.05
798.37
814.55
15,274
+25.83(+3.27%)
Mar 22, 2019
793.69
798.37
784.34
788.72
5,549
-5.70(-0.72%)
Mar 21, 2019
774.06
794.42
774.06
794.42
2,708
+19.94(+2.57%)
Mar 20, 2019
770.26
778.26
770.26
774.48
4,075
+1.21(+0.16%)
Mar 19, 2019
760.89
777.29
753.44
773.27
7,219
+13.32(+1.75%)
Mar 18, 2019
758.69
765.58
756.85
759.96
4,799
-3.34(-0.44%)
Mar 15, 2019
753.29
763.70
746.46
763.30
13,232
+11.50(+1.53%)
Mar 14, 2019
739.34
756.63
735.10
751.80
7,926
+12.88(+1.74%)
Mar 13, 2019
743.29
743.60
738.92
738.92
5,223
-6.00(-0.80%)
Mar 12, 2019
752.11
752.11
744.91
744.91
3,896
-6.63(-0.88%)
Mar 11, 2019
751.17
755.37
751.17
751.55
3,281
-2.32(-0.31%)
Mar 08, 2019
748.37
753.87
746.50
753.87
7,269
+5.88(+0.79%)
Mar 07, 2019
748.37
748.78
742.05
747.99
4,965
-0.85(-0.11%)
Mar 06, 2019
754.65
756.79
746.16
748.84
11,656
-6.73(-0.89%)
Mar 05, 2019
741.36
757.72
741.36
755.57
13,146
+15.99(+2.16%)
Mar 04, 2019
739.01
739.58
738.22
739.58
3,404
+0.57(+0.08%)
Mar 01, 2019
739.00
739.01
732.93
739.01
4,169
+3.40(+0.46%)
Feb 28, 2019
752.08
752.08
733.49
735.62
6,619
-16.48(-2.19%)
Feb 27, 2019
745.57
754.54
745.57
752.10
3,666
-2.62(-0.35%)
Feb 26, 2019
755.85
755.85
748.38
754.72
4,548
-0.95(-0.13%)
Feb 25, 2019
748.26
762.26
748.26
755.66
6,982
+8.43(+1.13%)
Feb 22, 2019
742.97
747.43
728.72
747.23
4,169
+4.48(+0.60%)
Feb 21, 2019
739.81
748.08
739.81
742.75
3,538
-2.12(-0.29%)
Feb 20, 2019
748.83
757.15
744.88
744.88
6,233
-4.37(-0.58%)
Feb 19, 2019
741.83
751.62
741.83
749.25
6,303
+5.56(+0.75%)
Feb 15, 2019
740.78
743.69
740.78
743.69
3,848
+5.14(+0.70%)
Feb 14, 2019
736.86
739.01
735.42
738.55
3,187
+2.35(+0.32%)
Feb 13, 2019
743.68
743.69
736.21
736.21
4,623
-5.89(-0.79%)
Feb 12, 2019
734.33
743.78
733.77
742.10
7,959
+6.70(+0.91%)
Feb 11, 2019
732.54
735.40
732.00
735.40
2,989
-5.58(-0.75%)
Feb 08, 2019
743.69
743.69
733.16
740.98
3,100
-1.20(-0.16%)
Feb 07, 2019
735.98
743.69
735.98
742.17
3,728
+4.84(+0.66%)
Feb 06, 2019
725.67
751.17
712.82
737.34
20,788
+3.00(+0.41%)
Feb 05, 2019
729.66
736.66
724.96
734.33
7,479
+8.90(+1.23%)
Feb 04, 2019
700.51
726.38
685.79
725.44
12,497
+13.09(+1.84%)
Feb 01, 2019
692.43
718.37
692.43
712.35
9,620
+14.65(+2.10%)
Jan 31, 2019
714.18
723.23
682.88
697.70
13,249
-18.21(-2.54%)
Jan 30, 2019
721.12
731.50
713.04
715.91
9,581
-3.45(-0.48%)
Jan 29, 2019
723.12
723.12
717.50
719.37
5,559
-5.06(-0.70%)
Jan 28, 2019
727.63
732.08
720.29
724.43
6,067
-5.23(-0.72%)
Jan 25, 2019
731.41
732.93
715.17
729.66
10,903
-3.40(-0.46%)
Jan 24, 2019
729.76
734.33
724.51
733.06
6,589
+9.02(+1.25%)
Jan 23, 2019
724.98
725.91
720.49
724.04
7,168
+3.74(+0.52%)
Jan 22, 2019
717.03
720.55
706.92
720.30
9,752
+3.91(+0.55%)
Jan 18, 2019
709.57
720.30
708.95
716.39
8,445
+9.68(+1.37%)
Jan 17, 2019
691.21
715.25
691.21
706.71
11,798
+11.68(+1.68%)
Jan 16, 2019
684.75
695.79
684.75
695.03
3,657
+14.49(+2.13%)
Jan 15, 2019
677.27
680.62
674.93
680.54
7,696
+2.40(+0.35%)
Jan 14, 2019
684.95
684.95
673.78
678.13
2,725
-19.62(-2.81%)
Jan 11, 2019
693.93
698.60
680.17
697.75
5,558
+1.97(+0.28%)
Jan 10, 2019
688.09
700.38
688.09
695.78
6,043
+2.61(+0.38%)
Jan 09, 2019
673.53
695.17
673.53
693.17
18,732
+20.88(+3.11%)
Jan 08, 2019
678.87
678.87
660.91
672.29
14,911
+6.25(+0.94%)
Jan 07, 2019
666.88
667.00
655.67
666.05
11,230
+1.97(+0.30%)
Jan 04, 2019
674.57
680.26
656.07
664.08
9,300
-5.80(-0.87%)
Jan 03, 2019
681.95
681.95
669.82
669.88
10,078
-15.84(-2.31%)
Jan 02, 2019
684.15
689.68
668.85
685.72
20,187
-7.53(-1.09%)
Dec 31, 2018
690.55
694.11
672.84
693.25
14,752
+7.30(+1.06%)
Dec 28, 2018
664.17
685.95
664.17
685.95
9,514
+19.91(+2.99%)
Dec 27, 2018
647.06
666.05
636.22
666.05
10,275
+13.81(+2.12%)
Dec 26, 2018
646.40
656.33
637.97
652.24
14,737
+12.29(+1.92%)
Dec 24, 2018
636.11
650.03
636.11
639.95
1,817
+1.30(+0.20%)
Dec 21, 2018
637.34
642.19
627.74
638.65
24,693
-3.50(-0.54%)
Dec 20, 2018
657.11
657.11
636.48
642.14
17,820
-15.91(-2.42%)
Dec 19, 2018
675.40
679.14
652.95
658.06
20,943
-21.18(-3.12%)
Dec 18, 2018
710.71
714.69
679.24
679.24
15,406
-29.63(-4.18%)
Dec 17, 2018
724.84
724.98
708.87
708.87
15,233
-17.51(-2.41%)
Dec 14, 2018
713.77
727.29
705.81
726.38
11,865
+13.27(+1.86%)
Dec 13, 2018
719.37
721.80
710.75
713.11
17,307
-8.68(-1.20%)
Dec 12, 2018
722.17
722.81
711.62
721.79
5,814
+6.78(+0.95%)
Dec 11, 2018
720.62
720.62
710.94
715.01
12,574
-0.91(-0.13%)
Dec 10, 2018
716.62
722.65
709.20
715.91
9,133
-13.59(-1.86%)
Dec 07, 2018
725.21
737.54
717.50
729.51
18,600
+3.01(+0.41%)
Dec 06, 2018
731.81
745.22
724.98
726.50
12,187
-8.49(-1.16%)
Dec 04, 2018
716.56
737.10
716.56
734.99
8,979
+19.36(+2.71%)
Dec 03, 2018
725.91
734.15
698.49
715.62
17,179
-7.69(-1.06%)
Nov 30, 2018
723.10
729.47
722.08
723.32
15,928
-1.14(-0.16%)
Nov 29, 2018
728.20
737.73
724.23
724.46
10,377
-8.04(-1.10%)
Nov 28, 2018
719.05
733.06
713.39
732.50
24,820
+18.87(+2.64%)
Nov 27, 2018
698.22
718.47
697.57
713.62
19,765
+12.32(+1.76%)
Nov 26, 2018
691.11
701.31
685.57
701.31
12,502
+12.14(+1.76%)
Nov 23, 2018
683.55
691.03
683.55
689.17
1,499
+5.46(+0.80%)
Nov 21, 2018
683.70
683.70
683.70
0
+6.56(+0.97%)
Nov 20, 2018
670.68
677.14
652.11
677.14
8,525
+2.81(+0.42%)
Nov 19, 2018
677.03
677.04
671.68
674.33
11,165
-2.71(-0.40%)
Nov 16, 2018
681.23
686.27
676.19
677.04
6,746
-0.10(-0.02%)
Nov 15, 2018
674.23
677.96
663.93
677.14
19,986
+0.10(+0.02%)
Nov 14, 2018
681.70
681.70
670.49
677.04
18,049
-2.29(-0.34%)
Nov 13, 2018
666.75
679.36
660.22
679.32
25,532
+9.77(+1.46%)
Nov 12, 2018
638.74
672.12
638.74
669.56
3,481
+3.74(+0.56%)
Nov 09, 2018
662.09
665.82
662.09
665.82
6,425
+2.80(+0.42%)
Nov 08, 2018
662.61
669.29
662.61
663.02
1,668
-0.08(-0.01%)
Nov 07, 2018
650.59
663.09
650.59
663.09
2,968
+14.23(+2.19%)
Nov 06, 2018
640.61
648.86
634.26
648.86
8,274
+9.56(+1.50%)
Nov 05, 2018
635.19
640.72
633.42
639.30
2,353
+2.26(+0.35%)
Nov 02, 2018
631.66
642.29
629.51
637.04
6,639
+8.11(+1.29%)
Nov 01, 2018
635.13
640.40
621.23
628.93
6,715
-8.11(-1.27%)
Oct 31, 2018
633.14
643.22
633.14
637.04
3,094
-0.85(-0.13%)
Oct 30, 2018
635.00
638.75
635.00
637.89
4,101
+1.55(+0.24%)
Oct 29, 2018
640.98
644.35
633.13
636.34
9,862
-1.19(-0.19%)
Oct 26, 2018
641.08
645.18
635.00
637.53
8,138
-6.59(-1.02%)
Oct 25, 2018
638.74
653.68
638.74
644.13
8,403
+10.88(+1.72%)
Oct 24, 2018
639.68
647.05
632.39
633.25
6,765
-6.47(-1.01%)
Oct 23, 2018
624.83
642.81
624.83
639.72
9,876
+5.67(+0.89%)
Oct 22, 2018
644.81
647.14
631.32
634.05
9,911
-9.94(-1.54%)
Oct 19, 2018
642.98
649.01
638.37
643.99
10,173
+0.60(+0.09%)
Oct 18, 2018
640.77
646.21
635.00
643.39
11,275
-5.15(-0.79%)
Oct 17, 2018
641.54
650.86
635.05
648.54
8,841
+3.27(+0.51%)
Oct 16, 2018
635.94
661.50
635.00
645.27
9,418
+10.04(+1.58%)
Oct 15, 2018
640.15
645.06
635.00
635.23
7,160
-0.34(-0.05%)
Oct 12, 2018
656.93
670.59
635.57
635.57
10,280
-16.25(-2.49%)
Oct 11, 2018
661.92
663.02
637.33
651.81
14,872
+16.81(+2.65%)
Oct 10, 2018
638.73
662.58
628.51
635.00
21,385
-4.16(-0.65%)
Oct 09, 2018
638.44
650.18
638.44
639.17
8,286
+0.00(+0.00%)
Oct 08, 2018
633.14
639.96
615.82
639.17
9,329
+6.43(+1.02%)
Oct 05, 2018
624.83
634.73
624.83
632.74
9,744
+8.99(+1.44%)
Oct 04, 2018
625.95
629.63
620.29
623.74
10,692
-2.06(-0.33%)
Oct 03, 2018
631.24
634.67
619.32
625.80
9,435
-5.10(-0.81%)
Oct 02, 2018
626.60
636.87
621.46
630.90
5,952
-3.18(-0.50%)
Oct 01, 2018
650.38
650.38
632.20
634.07
10,054
-14.75(-2.27%)
Sep 28, 2018
639.67
648.83
633.28
648.83
5,675
+7.28(+1.14%)
Sep 27, 2018
655.60
658.35
641.54
641.54
4,865
-11.77(-1.80%)
Sep 26, 2018
636.80
658.07
635.66
653.31
19,354
+20.64(+3.26%)
Sep 25, 2018
617.59
640.91
616.28
632.67
14,905
+14.71(+2.38%)
Sep 24, 2018
614.46
617.96
611.66
617.96
15,437
+3.60(+0.59%)
Sep 21, 2018
599.14
619.18
599.14
614.37
28,591
+14.94(+2.49%)
Sep 20, 2018
592.98
600.45
592.89
599.43
9,123
+5.51(+0.93%)
Sep 19, 2018
593.96
600.22
592.05
593.92
6,986
-5.56(-0.93%)
Sep 18, 2018
595.74
601.57
594.85
599.47
5,839
-1.87(-0.31%)
Sep 17, 2018
582.71
601.34
582.71
601.34
10,759
+14.33(+2.44%)
Sep 14, 2018
592.33
597.28
587.01
587.01
2,034
-10.64(-1.78%)
Sep 13, 2018
600.08
600.45
590.69
597.65
3,813
-1.35(-0.23%)
Sep 12, 2018
599.19
605.67
598.26
599.00
5,813
+2.42(+0.41%)
Sep 11, 2018
587.31
596.58
587.31
596.58
6,354
+3.12(+0.53%)
Sep 10, 2018
592.67
596.16
592.67
593.46
1,888
+0.65(+0.11%)
Sep 07, 2018
597.37
597.37
592.81
592.81
2,360
-5.69(-0.95%)
Sep 06, 2018
605.92
605.92
594.49
598.49
1,909
-5.82(-0.96%)
Sep 05, 2018
605.25
605.25
604.32
604.32
1,202
-0.09(-0.02%)
Sep 04, 2018
607.62
611.73
604.41
604.41
5,966
-6.01(-0.98%)
Aug 31, 2018
610.42
610.42
610.42
0
+23.34(+3.98%)
Aug 30, 2018
594.07
598.26
587.08
587.08
2,403
-18.08(-2.99%)
Aug 29, 2018
609.35
609.35
605.16
605.16
1,725
+3.17(+0.53%)
Aug 28, 2018
606.74
611.77
601.29
601.99
3,459
-3.31(-0.55%)
Aug 27, 2018
600.78
613.10
600.78
605.29
3,827
+7.97(+1.33%)
Aug 24, 2018
601.52
603.11
597.33
597.33
3,326
-2.52(-0.42%)
Aug 23, 2018
604.78
608.51
597.75
599.84
5,942
+0.42(+0.07%)
Aug 22, 2018
599.42
599.42
599.42
599.42
1,264
-1.63(-0.27%)
Aug 21, 2018
612.05
612.05
601.05
601.05
1,951
-7.46(-1.23%)
Aug 20, 2018
611.03
615.03
605.90
608.51
3,806
-1.63(-0.27%)
Aug 17, 2018
611.45
622.58
610.14
610.14
4,936
-2.89(-0.47%)
Aug 16, 2018
625.75
633.21
610.75
613.03
10,168
-10.39(-1.67%)
Aug 15, 2018
613.22
626.82
613.22
623.42
5,704
+11.23(+1.83%)
Aug 14, 2018
605.25
616.13
605.25
612.19
10,044
+12.07(+2.01%)
Aug 13, 2018
597.33
605.72
590.18
600.12
23,780
+6.38(+1.08%)
Aug 10, 2018
597.75
597.75
587.08
593.74
10,516
-7.60(-1.26%)
Aug 09, 2018
594.53
601.34
593.60
601.34
2,042
+9.60(+1.62%)
Aug 08, 2018
583.40
597.14
582.42
591.74
14,715
+6.52(+1.11%)
Aug 07, 2018
598.82
598.82
581.58
585.21
9,130
-13.05(-2.18%)
Aug 06, 2018
593.09
604.55
590.80
598.26
19,126
+5.59(+0.94%)
Aug 03, 2018
623.39
636.51
572.35
592.67
14,808
-34.48(-5.50%)
Aug 02, 2018
621.51
630.88
621.51
627.15
11,262
+3.73(+0.60%)
Aug 01, 2018
641.64
646.95
616.99
623.42
9,499
-17.71(-2.76%)
Jul 31, 2018
595.28
643.95
585.49
641.13
22,380
+45.85(+7.70%)
Jul 30, 2018
587.08
595.28
587.08
595.28
3,364
+8.20(+1.40%)
Jul 27, 2018
590.62
596.40
585.14
587.08
4,077
-2.05(-0.35%)
Jul 26, 2018
592.20
596.40
589.13
589.13
3,887
-3.22(-0.54%)
Jul 25, 2018
590.85
592.48
590.71
592.34
3,278
+2.98(+0.51%)
Jul 24, 2018
596.35
597.47
586.28
589.36
8,124
-7.04(-1.18%)
Jul 23, 2018
585.59
597.10
585.17
596.40
3,202
+9.32(+1.59%)
Jul 20, 2018
588.15
588.94
585.75
587.08
4,739
-1.26(-0.21%)
Jul 19, 2018
585.07
589.78
585.07
588.34
3,586
+5.17(+0.89%)
Jul 18, 2018
573.10
583.16
573.10
583.16
1,895
+8.76(+1.52%)
Jul 17, 2018
561.40
575.06
561.40
574.40
2,695
+10.58(+1.88%)
Jul 16, 2018
574.50
580.60
563.83
563.83
5,954
-11.14(-1.94%)
Jul 13, 2018
578.78
578.78
573.66
574.96
3,659
-5.59(-0.96%)
Jul 12, 2018
573.24
581.49
560.33
580.55
12,491
+8.39(+1.47%)
Jul 11, 2018
577.80
585.12
571.28
572.17
5,772
-6.90(-1.19%)
Jul 10, 2018
591.46
592.62
576.64
579.06
7,747
-10.06(-1.71%)
Jul 09, 2018
594.44
594.44
589.13
589.13
7,484
-4.85(-0.82%)
Jul 06, 2018
587.82
601.01
587.82
593.97
8,981
+5.12(+0.87%)
Jul 05, 2018
566.58
596.35
563.83
588.85
14,302
+25.16(+4.46%)
Jul 03, 2018
563.69
563.69
563.69
0
+1.96(+0.35%)
Jul 02, 2018
558.65
561.73
553.06
561.73
6,756
+3.17(+0.57%)
Jun 29, 2018
558.65
567.00
554.84
558.56
8,224
+0.28(+0.05%)
Jun 28, 2018
549.15
560.99
548.54
558.28
7,700
+9.46(+1.72%)
Jun 27, 2018
559.12
559.12
548.82
548.82
3,465
-7.78(-1.40%)
Jun 26, 2018
557.44
560.10
556.28
556.61
3,498
+0.28(+0.05%)
Jun 25, 2018
557.96
562.89
553.62
556.33
14,192
-6.57(-1.17%)
Jun 22, 2018
565.55
569.93
559.28
562.89
16,833
+0.79(+0.14%)
Jun 21, 2018
565.32
565.60
557.72
562.10
10,657
-1.40(-0.25%)
Jun 20, 2018
557.65
570.30
548.87
563.50
17,090
+12.30(+2.23%)
Jun 19, 2018
545.14
552.60
542.35
551.20
15,893
+4.89(+0.90%)
Jun 18, 2018
545.98
546.31
538.15
546.31
16,847
+4.89(+0.90%)
Jun 15, 2018
546.91
545.98
541.42
17,452
-4.57(-0.84%)
Jun 14, 2018
539.41
565.55
539.41
545.98
22,908
+5.92(+1.10%)
Jun 13, 2018
533.79
540.06
531.00
540.06
9,989
+8.93(+1.68%)
Jun 12, 2018
536.11
536.76
527.74
531.14
12,628
+0.28(+0.05%)
Jun 11, 2018
534.62
540.25
530.86
530.86
15,369
-2.00(-0.38%)
Jun 08, 2018
528.02
535.65
527.23
532.86
14,866
+3.16(+0.60%)
Jun 07, 2018
534.49
537.00
521.88
529.70
5,092
+1.26(+0.24%)
Jun 06, 2018
538.34
538.34
521.37
528.44
12,073
-4.60(-0.86%)
Jun 05, 2018
540.20
542.16
524.81
533.04
19,348
-6.00(-1.11%)
Jun 04, 2018
557.41
557.97
539.04
539.04
20,085
-13.34(-2.42%)
Jun 01, 2018
552.11
557.97
549.18
552.39
5,836
+3.72(+0.68%)
May 31, 2018
553.32
557.87
546.81
548.67
5,965
-5.53(-1.00%)
May 30, 2018
542.02
556.57
542.02
554.20
7,053
+11.62(+2.14%)
May 29, 2018
540.34
546.53
537.97
542.58
6,113
-5.86(-1.07%)
May 25, 2018
548.43
548.43
548.43
0
+8.09(+1.50%)
May 24, 2018
543.92
550.06
538.53
540.34
11,313
-3.21(-0.59%)
May 23, 2018
558.38
558.38
543.55
543.55
3,230
-8.14(-1.47%)
May 22, 2018
569.12
569.12
551.69
551.69
5,936
-5.91(-1.06%)
May 21, 2018
554.01
562.38
551.69
557.59
9,208
+4.79(+0.87%)
May 18, 2018
554.25
554.25
551.46
552.80
4,303
-2.23(-0.40%)
May 17, 2018
567.26
567.26
548.20
555.04
3,248
-2.93(-0.52%)
May 16, 2018
550.15
560.76
550.15
557.97
8,658
+14.55(+2.68%)
May 15, 2018
539.41
543.41
535.65
543.41
5,394
-0.84(-0.15%)
May 14, 2018
553.78
553.78
539.37
544.25
8,146
-8.83(-1.60%)
May 11, 2018
557.34
566.34
550.06
553.08
12,467
-3.95(-0.71%)
May 10, 2018
559.17
566.71
551.18
557.04
13,909
-8.70(-1.54%)
May 09, 2018
573.59
586.31
565.73
565.73
12,354
-7.95(-1.39%)
May 08, 2018
572.43
577.73
564.94
573.68
19,271
-5.25(-0.91%)
May 07, 2018
586.17
588.14
577.87
578.94
6,974
-5.95(-1.02%)
May 04, 2018
584.00
589.47
577.96
584.89
8,616
+0.33(+0.06%)
May 03, 2018
585.86
591.28
580.24
584.56
19,448
-3.95(-0.67%)
May 02, 2018
591.30
592.14
588.51
588.51
4,743
+3.81(+0.65%)
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
.