• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Atrion Corp (NQ: ATRI )

    451.10 -2.89 (-0.64%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 31, 2022 601.02 604.07 597.33 604.07 4,981 -2.36(-0.39%)
    May 27, 2022 605.23 606.43 605.23 606.43 2,989 +7.93(+1.32%)
    May 26, 2022 617.72 617.72 598.50 598.50 4,597 -7.69(-1.27%)
    May 25, 2022 607.15 611.38 606.19 606.19 3,335 +6.25(+1.04%)
    May 24, 2022 587.73 599.94 587.73 599.94 4,345 -4.32(-0.72%)
    May 23, 2022 598.03 608.50 593.41 604.27 4,709 +6.57(+1.10%)
    May 20, 2022 593.35 597.70 579.79 597.70 7,252 +2.01(+0.34%)
    May 19, 2022 586.99 598.92 586.99 595.69 6,138 -10.05(-1.66%)
    May 18, 2022 605.74 605.74 605.74 605.74 2,566 -9.10(-1.48%)
    May 17, 2022 613.22 614.84 613.22 614.84 2,315 +7.69(+1.27%)
    May 16, 2022 598.64 608.61 595.92 607.15 5,177 +17.29(+2.93%)
    May 13, 2022 587.50 594.66 587.50 589.86 6,390 +8.65(+1.49%)
    May 12, 2022 581.21 581.21 581.21 581.21 3,477 -11.67(-1.97%)
    May 11, 2022 613.87 616.98 592.88 592.88 4,349 -11.59(-1.92%)
    May 10, 2022 607.27 610.03 604.47 604.47 3,700 +6.35(+1.06%)
    May 09, 2022 608.83 608.83 594.66 598.12 4,485 -11.91(-1.95%)
    May 06, 2022 598.68 610.03 592.02 610.03 3,766 -0.43(-0.07%)
    May 05, 2022 610.46 610.46 610.46 610.46 2,523 -22.80(-3.60%)
    May 04, 2022 616.77 633.26 616.77 633.26 2,969 +13.43(+2.17%)
    May 03, 2022 618.68 621.14 610.99 619.83 3,351 +6.05(+0.99%)
    May 02, 2022 610.66 614.84 592.43 613.78 5,505 +11.80(+1.96%)
    Apr 29, 2022 607.51 607.51 600.43 601.98 3,557 -25.25(-4.03%)
    Apr 28, 2022 627.23 627.23 627.23 627.23 2,763 -7.80(-1.23%)
    Apr 27, 2022 629.01 635.03 626.35 635.03 3,597 -2.04(-0.32%)
    Apr 26, 2022 642.70 642.70 637.07 637.07 2,046 -15.00(-2.30%)
    Apr 25, 2022 643.65 652.06 643.65 652.06 2,415 +2.64(+0.41%)
    Apr 22, 2022 651.68 654.56 649.42 649.42 3,301 -16.70(-2.51%)
    Apr 21, 2022 666.12 666.12 666.12 666.12 1,590 -22.67(-3.29%)
    Apr 20, 2022 690.84 690.84 683.89 688.79 2,638 -16.12(-2.29%)
    Apr 19, 2022 704.91 704.91 704.91 704.91 1,848 -3.83(-0.54%)
    Apr 18, 2022 705.62 709.62 704.98 708.74 1,939 +4.68(+0.66%)
    Apr 14, 2022 727.37 727.37 704.06 704.06 2,707 -22.44(-3.09%)
    Apr 13, 2022 736.57 736.57 725.66 726.50 3,749 -6.74(-0.92%)
    Apr 12, 2022 718.11 733.24 718.11 733.24 7,632 +25.98(+3.67%)
    Apr 11, 2022 709.94 710.89 705.91 707.26 4,199 -3.63(-0.51%)
    Apr 08, 2022 701.30 714.75 701.30 710.89 6,969 +2.88(+0.41%)
    Apr 07, 2022 719.07 719.74 708.01 708.01 2,632 -4.81(-0.68%)
    Apr 06, 2022 691.69 724.26 691.69 712.82 7,542 +26.05(+3.79%)
    Apr 05, 2022 686.77 686.77 686.77 686.77 1,919 +9.34(+1.38%)
    Apr 04, 2022 682.08 684.97 677.43 677.43 4,190 -4.38(-0.64%)
    Apr 01, 2022 674.30 681.81 674.30 681.81 2,973 -3.15(-0.46%)
    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%)
    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.