• 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 )

    453.99 +0.74 (+0.16%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
    Aug 31, 2006 56.25 58.54 56.25 58.54 3,497 +1.83(+3.23%)
    Aug 30, 2006 56.71 56.71 56.71 56.71 0 +0.00(+0.00%)
    Aug 29, 2006 56.71 56.71 56.71 56.71 0 +0.00(+0.00%)
    Aug 28, 2006 56.71 56.71 56.71 56.71 0 +0.00(+0.00%)
    Aug 25, 2006 56.71 56.71 56.71 56.71 0 +0.00(+0.00%)
    Aug 24, 2006 56.71 56.71 56.71 56.71 129 -0.02(-0.03%)
    Aug 23, 2006 55.66 56.74 55.66 56.72 3,611 +1.27(+2.28%)
    Aug 22, 2006 55.46 55.46 55.46 55.46 1,813 +0.00(+0.00%)
    Aug 21, 2006 55.46 55.46 55.46 55.46 259 -0.85(-1.50%)
    Aug 18, 2006 55.58 56.30 55.58 56.30 1,057 -0.05(-0.09%)
    Aug 17, 2006 55.04 56.49 55.02 56.35 1,633 -0.18(-0.31%)
    Aug 16, 2006 56.55 56.55 55.97 56.53 577 +0.18(+0.31%)
    Aug 15, 2006 56.35 56.35 56.35 56.35 129 +0.00(+0.00%)
    Aug 14, 2006 56.35 57.28 56.35 56.35 3,627 -0.91(-1.59%)
    Aug 11, 2006 57.23 57.28 57.06 57.27 1,427 +0.52(+0.93%)
    Aug 10, 2006 55.20 56.97 55.20 56.74 1,230 -1.16(-2.00%)
    Aug 09, 2006 57.90 57.90 57.90 57.90 1,295 +0.00(+0.00%)
    Aug 08, 2006 55.58 62.44 55.58 57.90 13,241 +2.42(+4.37%)
    Aug 07, 2006 55.47 55.47 55.47 55.47 647 -0.00(-0.01%)
    Aug 04, 2006 52.11 55.48 52.11 55.48 259 +3.36(+6.45%)
    Aug 03, 2006 52.12 52.12 52.12 52.12 0 +0.00(+0.00%)
    Aug 02, 2006 52.12 52.12 52.12 52.12 0 +0.00(+0.00%)
    Aug 01, 2006 52.18 52.18 52.12 52.12 518 +0.11(+0.21%)
    Jul 31, 2006 52.12 52.12 52.01 52.01 388 -0.96(-1.81%)
    Jul 28, 2006 52.97 52.97 52.97 52.97 0 +0.00(+0.00%)
    Jul 27, 2006 52.97 52.97 52.97 52.97 0 +0.00(+0.00%)
    Jul 26, 2006 53.30 53.30 52.97 52.97 1,471 -0.49(-0.92%)
    Jul 25, 2006 53.65 53.65 53.46 53.46 1,296 +0.17(+0.32%)
    Jul 24, 2006 53.66 55.47 53.29 53.29 1,683 -2.20(-3.96%)
    Jul 21, 2006 55.49 55.49 55.49 55.49 0 +0.00(+0.00%)
    Jul 20, 2006 55.24 55.58 55.20 55.49 3,364 +0.29(+0.53%)
    Jul 19, 2006 54.57 55.20 54.57 55.20 1,424 +0.62(+1.13%)
    Jul 18, 2006 54.58 54.58 54.58 54.58 0 +0.00(+0.00%)
    Jul 17, 2006 54.58 54.58 54.58 54.58 0 +0.00(+0.00%)
    Jul 14, 2006 54.58 54.58 54.58 54.58 0 +0.00(+0.00%)
    Jul 13, 2006 54.58 54.58 54.58 54.58 129 +0.00(+0.00%)
    Jul 12, 2006 54.76 54.76 54.58 54.58 373 +1.27(+2.39%)
    Jul 11, 2006 53.31 53.31 53.30 53.30 388 -1.37(-2.51%)
    Jul 10, 2006 54.71 54.71 54.68 54.68 259 +0.64(+1.19%)
    Jul 07, 2006 53.04 54.04 53.04 54.04 1,295 -0.58(-1.06%)
    Jul 06, 2006 54.42 54.68 53.96 54.62 2,033 +0.58(+1.07%)
    Jul 05, 2006 54.04 54.04 54.04 54.04 0 +0.00(+0.00%)
    Jul 03, 2006 54.19 54.20 54.04 54.04 1,549 -0.69(-1.26%)
    Jun 30, 2006 53.28 54.80 53.28 54.73 906 +0.69(+1.29%)
    Jun 29, 2006 50.60 54.03 50.60 54.03 1,295 +3.47(+6.85%)
    Jun 28, 2006 50.37 50.56 50.37 50.56 1,800 +0.31(+0.61%)
    Jun 27, 2006 50.18 50.36 50.18 50.26 927 +0.49(+0.98%)
    Jun 23, 2006 49.78 49.79 49.77 49.77 1,250 -0.34(-0.68%)
    Jun 22, 2006 50.11 50.11 50.11 50.11 259 +0.46(+0.93%)
    Jun 21, 2006 49.94 50.54 49.51 49.65 1,918 -0.38(-0.76%)
    Jun 20, 2006 49.41 50.02 49.34 50.02 2,007 -1.56(-3.02%)
    Jun 19, 2006 51.58 51.58 51.58 51.58 0 +0.00(+0.00%)
    Jun 16, 2006 51.19 51.62 51.19 51.58 388 -0.14(-0.27%)
    Jun 15, 2006 50.77 51.72 50.77 51.72 1,685 +0.00(+0.00%)
    Jun 14, 2006 51.85 51.85 51.63 51.72 3,266 -0.96(-1.82%)
    Jun 13, 2006 52.65 52.68 51.32 52.68 3,207 -1.20(-2.23%)
    Jun 12, 2006 53.59 53.88 53.39 53.88 3,269 -1.70(-3.06%)
    Jun 09, 2006 55.58 55.58 55.58 55.58 0 +0.00(+0.00%)
    Jun 08, 2006 55.41 55.58 54.81 55.58 906 +0.16(+0.29%)
    Jun 07, 2006 55.20 55.42 55.20 55.42 388 -0.18(-0.32%)
    Jun 06, 2006 55.58 55.60 55.57 55.60 1,554 +0.02(+0.03%)
    Jun 05, 2006 55.58 55.58 55.58 55.58 129 +0.00(+0.00%)
    Jun 02, 2006 55.58 55.58 55.58 55.58 0 +0.00(+0.00%)
    Jun 01, 2006 55.58 55.58 55.58 55.58 0 +0.00(+0.00%)
    May 31, 2006 54.67 55.58 54.67 55.58 1,557 +0.04(+0.07%)
    May 30, 2006 55.54 55.54 55.54 55.54 1,554 -0.20(-0.36%)
    May 26, 2006 55.51 55.74 55.51 55.74 2,077 -0.83(-1.46%)
    May 25, 2006 57.13 57.13 56.57 56.57 647 -0.75(-1.31%)
    May 24, 2006 57.32 57.32 57.32 57.32 259 +0.21(+0.37%)
    May 23, 2006 57.11 57.11 57.11 57.11 0 +0.00(+0.00%)
    May 22, 2006 57.13 57.13 57.11 57.11 518 -0.02(-0.03%)
    May 19, 2006 57.13 57.13 57.13 57.13 0 +0.00(+0.00%)
    May 18, 2006 57.13 57.13 57.13 57.13 1,619 +0.00(+0.00%)
    May 17, 2006 55.34 57.13 55.34 57.13 388 +0.07(+0.12%)
    May 16, 2006 57.06 57.06 57.05 57.06 3,627 -0.07(-0.12%)
    May 15, 2006 54.82 57.13 54.82 57.13 1,902 +0.17(+0.30%)
    May 12, 2006 56.95 56.95 56.95 56.95 129 +0.02(+0.04%)
    May 11, 2006 56.93 56.93 56.93 56.93 0 +0.00(+0.00%)
    May 10, 2006 57.90 57.90 55.76 56.93 13,342 -0.97(-1.67%)
    May 09, 2006 59.74 59.74 55.97 57.90 24,824 -2.32(-3.86%)
    May 08, 2006 60.44 60.44 60.22 60.22 259 -0.96(-1.58%)
    May 05, 2006 61.19 61.19 61.19 61.19 129 -0.19(-0.30%)
    May 04, 2006 60.60 61.37 60.60 61.37 949 +0.25(+0.40%)
    May 03, 2006 61.10 61.12 61.10 61.12 1,165 +0.09(+0.15%)
    May 02, 2006 61.10 61.10 61.02 61.03 388 +0.15(+0.24%)
    May 01, 2006 60.89 60.89 60.89 60.89 0 +0.00(+0.00%)
    Apr 28, 2006 61.71 61.72 60.89 60.89 777 -0.71(-1.15%)
    Apr 27, 2006 61.60 61.60 61.60 61.60 0 +0.00(+0.00%)
    Apr 26, 2006 61.37 61.60 61.37 61.60 524 +0.60(+0.99%)
    Apr 25, 2006 60.99 60.99 60.99 60.99 129 -0.34(-0.55%)
    Apr 24, 2006 62.34 62.34 60.33 61.33 682 -1.00(-1.61%)
    Apr 21, 2006 61.26 62.34 60.81 62.34 1,941 +1.00(+1.64%)
    Apr 20, 2006 61.33 61.33 61.33 61.33 129 +0.35(+0.57%)
    Apr 19, 2006 61.75 62.18 60.99 60.99 1,647 -0.77(-1.25%)
    Apr 18, 2006 62.46 62.46 60.99 61.76 744 +0.63(+1.03%)
    Apr 17, 2006 61.27 61.27 61.13 61.13 781 -0.01(-0.01%)
    Apr 13, 2006 61.50 61.50 61.09 61.13 1,036 -1.36(-2.18%)
    Apr 12, 2006 62.50 62.50 62.50 62.50 129 +1.49(+2.44%)
    Apr 11, 2006 59.26 61.99 59.26 61.01 1,980 -0.30(-0.49%)
    Apr 10, 2006 61.06 61.31 61.03 61.31 976 -0.70(-1.12%)
    Apr 07, 2006 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
    Apr 06, 2006 62.10 63.30 61.43 62.00 1,009 +1.02(+1.67%)
    Apr 05, 2006 60.99 60.99 60.99 60.99 0 +0.00(+0.00%)
    Apr 04, 2006 60.99 60.99 59.25 60.99 1,555 +0.00(+0.00%)
    Apr 03, 2006 60.95 61.56 60.65 60.99 1,768 +0.01(+0.01%)
    Mar 31, 2006 60.60 61.02 60.60 60.98 683 +0.39(+0.64%)
    Mar 30, 2006 60.60 60.60 60.59 60.59 291 +0.34(+0.56%)
    Mar 29, 2006 60.17 60.29 60.17 60.25 2,229 +1.00(+1.68%)
    Mar 28, 2006 59.26 59.26 59.26 59.26 129 +0.08(+0.14%)
    Mar 27, 2006 59.86 60.06 59.17 59.17 2,636 +0.25(+0.42%)
    Mar 24, 2006 60.21 60.21 58.92 58.92 1,621 -1.07(-1.78%)
    Mar 23, 2006 59.99 59.99 59.99 59.99 129 +0.55(+0.93%)
    Mar 22, 2006 59.26 60.04 59.26 59.44 2,979 +0.19(+0.33%)
    Mar 21, 2006 59.20 59.25 59.20 59.25 426 -0.06(-0.10%)
    Mar 20, 2006 59.31 59.31 59.31 59.31 129 -0.18(-0.30%)
    Mar 17, 2006 59.48 59.49 59.48 59.49 259 +1.03(+1.76%)
    Mar 16, 2006 58.46 58.46 58.46 58.46 0 +0.00(+0.00%)
    Mar 15, 2006 57.91 58.56 57.91 58.46 1,036 -0.21(-0.36%)
    Mar 14, 2006 57.90 58.74 57.90 58.67 3,251 +0.77(+1.33%)
    Mar 13, 2006 58.65 58.66 57.90 57.90 781 -0.07(-0.12%)
    Mar 10, 2006 58.55 58.55 57.97 57.97 281 -0.03(-0.05%)
    Mar 09, 2006 58.00 58.00 58.00 58.00 3,238 -0.90(-1.53%)
    Mar 08, 2006 59.42 59.44 57.18 58.90 2,202 -0.15(-0.25%)
    Mar 07, 2006 58.92 59.26 58.92 59.05 2,138 -0.31(-0.52%)
    Mar 06, 2006 59.25 61.76 57.94 59.36 6,445 +0.11(+0.18%)
    Mar 03, 2006 59.06 59.25 59.06 59.25 259 +0.27(+0.46%)
    Mar 02, 2006 58.98 58.98 58.98 58.98 259 +0.44(+0.75%)
    Mar 01, 2006 57.89 58.54 57.89 58.54 1,314 +0.96(+1.67%)
    Feb 28, 2006 56.59 57.58 56.74 57.58 259 +0.98(+1.74%)
    Feb 27, 2006 56.67 57.13 56.59 56.59 1,430 +0.63(+1.12%)
    Feb 24, 2006 55.97 55.97 55.97 55.97 1,161 +0.19(+0.33%)
    Feb 23, 2006 55.82 55.82 55.78 55.78 6,373 -0.19(-0.33%)
    Feb 22, 2006 55.58 57.03 55.58 55.97 1,683 +0.50(+0.90%)
    Feb 21, 2006 55.47 55.47 55.47 55.47 0 +0.00(+0.00%)
    Feb 17, 2006 55.47 55.47 55.47 55.47 0 +0.00(+0.00%)
    Feb 16, 2006 55.52 55.58 54.19 55.47 5,181 -0.96(-1.71%)
    Feb 15, 2006 53.29 56.43 53.29 56.43 1,943 +3.09(+5.79%)
    Feb 14, 2006 56.42 56.42 53.34 53.34 2,441 -2.75(-4.91%)
    Feb 13, 2006 56.42 56.42 56.09 56.09 259 +0.86(+1.56%)
    Feb 10, 2006 55.23 55.23 55.23 55.23 0 +0.00(+0.00%)
    Feb 09, 2006 55.58 55.58 54.37 55.23 777 -0.14(-0.25%)
    Feb 08, 2006 53.85 55.37 53.85 55.37 6,856 +1.47(+2.73%)
    Feb 07, 2006 53.90 53.90 53.90 53.90 1,295 -0.10(-0.18%)
    Feb 06, 2006 54.04 54.04 54.00 54.00 582 +0.03(+0.05%)
    Feb 03, 2006 54.56 54.56 53.72 53.97 712 -0.27(-0.49%)
    Feb 02, 2006 53.27 54.81 52.32 54.24 7,219 +2.02(+3.87%)
    Feb 01, 2006 52.50 52.50 52.16 52.22 647 -0.86(-1.61%)
    Jan 31, 2006 52.92 53.07 52.92 53.07 841 +0.34(+0.64%)
    Jan 30, 2006 52.73 52.73 52.73 52.73 259 -0.89(-1.65%)
    Jan 27, 2006 52.71 53.62 52.71 53.62 503 +0.34(+0.65%)
    Jan 26, 2006 53.27 53.27 53.27 53.27 0 +0.00(+0.00%)
    Jan 25, 2006 53.42 53.42 53.27 53.27 259 -0.76(-1.41%)
    Jan 24, 2006 53.06 54.05 53.06 54.04 5,732 -0.92(-1.67%)
    Jan 23, 2006 53.53 54.96 53.34 54.96 3,950 +1.77(+3.34%)
    Jan 20, 2006 51.28 53.18 50.65 53.18 3,526 +1.28(+2.46%)
    Jan 19, 2006 52.49 52.51 51.90 51.90 2,202 -0.31(-0.59%)
    Jan 18, 2006 52.21 52.21 52.21 52.21 0 +0.00(+0.00%)
    Jan 17, 2006 53.13 53.15 51.92 52.21 4,322 -0.91(-1.71%)
    Jan 13, 2006 53.12 53.12 53.12 53.12 129 -0.41(-0.76%)
    Jan 12, 2006 52.86 53.53 52.66 53.53 1,036 +0.66(+1.24%)
    Jan 11, 2006 52.24 52.87 52.24 52.87 1,165 +1.15(+2.22%)
    Jan 10, 2006 51.72 51.72 51.58 51.72 1,782 +0.11(+0.21%)
    Jan 09, 2006 51.34 51.71 51.34 51.61 909 +0.29(+0.56%)
    Jan 06, 2006 51.14 51.33 51.14 51.33 1,036 +0.11(+0.21%)
    Jan 05, 2006 51.14 51.22 51.14 51.22 9,456 +0.04(+0.08%)
    Jan 04, 2006 51.56 51.56 51.18 51.18 259 -1.35(-2.57%)
    Jan 03, 2006 53.58 53.59 52.53 52.53 2,470 -1.07(-1.99%)
    Dec 30, 2005 50.97 53.60 50.97 53.60 1,559 +2.57(+5.04%)
    Dec 29, 2005 50.26 51.03 50.26 51.03 2,856 +0.05(+0.11%)
    Dec 28, 2005 51.34 51.34 50.97 50.97 518 -0.36(-0.71%)
    Dec 27, 2005 51.34 51.34 50.95 51.34 5,311 +0.01(+0.02%)
    Dec 23, 2005 51.18 51.33 50.95 51.33 918 -0.01(-0.01%)
    Dec 22, 2005 51.18 51.41 51.18 51.34 3,303 -0.19(-0.37%)
    Dec 21, 2005 51.15 51.75 51.15 51.53 5,053 +0.15(+0.30%)
    Dec 20, 2005 50.97 51.53 50.95 51.37 7,901 -0.07(-0.14%)
    Dec 19, 2005 51.44 51.44 51.44 51.44 0 +0.00(+0.00%)
    Dec 16, 2005 51.44 51.44 51.44 51.44 0 +0.00(+0.00%)
    Dec 15, 2005 51.14 51.44 50.97 51.44 8,401 +0.41(+0.80%)
    Dec 14, 2005 51.91 51.91 51.04 51.04 879 +0.04(+0.08%)
    Dec 13, 2005 51.49 51.49 50.73 51.00 14,184 -0.49(-0.96%)
    Dec 12, 2005 51.49 51.49 51.49 51.49 12,953 +0.31(+0.60%)
    Dec 09, 2005 51.34 51.34 51.18 51.18 783 +0.15(+0.30%)
    Dec 08, 2005 51.03 51.03 51.03 51.03 25,842 -0.35(-0.68%)
    Dec 07, 2005 51.37 51.37 51.37 51.37 647 +0.15(+0.29%)
    Dec 06, 2005 51.56 51.61 51.05 51.22 822 +0.43(+0.84%)
    Dec 05, 2005 50.80 50.80 50.80 50.80 0 +0.00(+0.00%)
    Dec 02, 2005 51.72 51.72 50.80 50.80 1,365 -1.88(-3.56%)
    Dec 01, 2005 50.76 52.67 50.76 52.67 2,590 +2.10(+4.15%)
    Nov 30, 2005 50.76 50.88 50.57 50.57 1,559 -0.41(-0.81%)
    Nov 29, 2005 50.98 50.99 50.98 50.99 791 -0.20(-0.39%)
    Nov 28, 2005 51.92 51.92 50.97 51.19 1,062 +0.23(+0.45%)
    Nov 25, 2005 50.96 50.96 50.96 50.96 0 +0.00(+0.00%)
    Nov 23, 2005 50.96 50.96 50.96 50.96 1,424 +0.01(+0.01%)
    Nov 22, 2005 50.99 50.99 50.95 50.95 576 -0.77(-1.49%)
    Nov 21, 2005 51.68 51.81 51.68 51.72 836 +0.29(+0.57%)
    Nov 18, 2005 51.43 51.43 51.43 51.43 129 +0.06(+0.11%)
    Nov 17, 2005 51.37 51.37 51.37 51.37 0 +0.00(+0.00%)
    Nov 16, 2005 51.26 51.54 51.26 51.37 698 -0.17(-0.32%)
    Nov 15, 2005 51.54 51.54 51.54 51.54 129 +0.33(+0.65%)
    Nov 14, 2005 51.21 51.21 51.20 51.20 259 -0.05(-0.09%)
    Nov 11, 2005 50.91 51.25 50.50 51.25 674 +1.01(+2.01%)
    Nov 10, 2005 50.17 50.24 50.17 50.24 518 +1.57(+3.24%)
    Nov 09, 2005 49.40 50.94 48.67 48.67 906 -0.03(-0.06%)
    Nov 08, 2005 47.89 49.40 47.89 48.70 1,468 -0.66(-1.34%)
    Nov 07, 2005 48.60 49.41 48.60 49.36 2,234 +1.50(+3.13%)
    Nov 04, 2005 47.86 47.86 47.86 47.86 259 +0.00(+0.00%)
    Nov 03, 2005 48.61 48.63 47.48 47.86 13,749 -0.36(-0.74%)
    Nov 02, 2005 48.22 48.22 48.22 48.22 647 +0.78(+1.64%)
    Nov 01, 2005 47.09 47.54 47.09 47.44 2,669 +0.33(+0.70%)
    Oct 31, 2005 47.94 48.63 47.11 47.11 5,668 -1.14(-2.37%)
    Oct 28, 2005 48.63 49.34 48.25 48.25 9,324 -0.31(-0.64%)
    Oct 27, 2005 48.25 48.64 48.25 48.56 1,107 +0.29(+0.61%)
    Oct 26, 2005 48.41 48.43 48.26 48.26 1,230 -0.76(-1.54%)
    Oct 25, 2005 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
    Oct 24, 2005 48.25 49.02 48.25 49.02 2,409 +0.59(+1.21%)
    Oct 21, 2005 48.43 48.43 47.85 48.43 4,741 +0.01(+0.02%)
    Oct 20, 2005 48.43 48.49 48.43 48.43 582 -0.21(-0.43%)
    Oct 19, 2005 48.63 48.63 48.63 48.63 647 +0.00(+0.00%)
    Oct 18, 2005 48.63 48.63 48.53 48.63 3,057 +0.34(+0.70%)
    Oct 17, 2005 48.57 49.06 48.29 48.29 6,348 -0.74(-1.51%)
    Oct 14, 2005 49.02 49.04 48.91 49.04 3,277 -0.65(-1.31%)
    Oct 13, 2005 50.12 50.18 49.68 49.68 2,980 -0.01(-0.02%)
    Oct 12, 2005 49.06 49.79 49.02 49.69 3,562 +0.12(+0.23%)
    Oct 11, 2005 50.56 50.56 49.55 49.58 37,382 -1.11(-2.19%)
    Oct 10, 2005 50.69 50.69 50.69 50.69 129 +0.49(+0.98%)
    Oct 07, 2005 50.44 50.76 50.19 50.19 770 +0.02(+0.03%)
    Oct 06, 2005 50.95 50.95 50.18 50.18 1,851 -0.73(-1.44%)
    Oct 05, 2005 51.31 51.31 50.91 50.91 129 -0.40(-0.78%)
    Oct 04, 2005 50.95 51.31 50.95 51.31 443 +1.03(+2.05%)
    Oct 03, 2005 50.18 50.33 50.18 50.28 4,514 +0.10(+0.21%)
    Sep 30, 2005 50.18 50.18 50.18 50.18 1,168 -0.06(-0.11%)
    Sep 29, 2005 50.18 50.23 50.18 50.23 2,567 -0.32(-0.64%)
    Sep 28, 2005 50.58 50.58 50.56 50.56 2,050 -0.01(-0.02%)
    Sep 27, 2005 50.56 50.56 50.56 50.56 233 +0.00(+0.00%)
    Sep 26, 2005 50.68 50.87 50.56 50.56 974 +0.38(+0.75%)
    Sep 23, 2005 50.19 50.93 50.18 50.19 516 -0.56(-1.11%)
    Sep 22, 2005 49.93 50.75 49.93 50.75 777 +0.93(+1.86%)
    Sep 21, 2005 50.18 50.18 49.82 49.82 648 +0.02(+0.03%)
    Sep 20, 2005 49.87 49.88 49.81 49.81 563 -0.14(-0.27%)
    Sep 19, 2005 49.14 49.94 49.14 49.94 1,117 -0.43(-0.85%)
    Sep 16, 2005 49.89 50.37 49.89 50.37 647 +0.22(+0.43%)
    Sep 15, 2005 49.47 50.16 49.44 50.16 2,092 +0.49(+0.99%)
    Sep 14, 2005 50.05 50.05 48.78 49.66 3,238 -0.52(-1.03%)
    Sep 13, 2005 50.18 50.18 50.18 50.18 259 -0.77(-1.52%)
    Sep 12, 2005 50.90 50.95 50.90 50.95 326 -0.76(-1.48%)
    Sep 09, 2005 51.11 51.71 51.11 51.71 777 -0.32(-0.62%)
    Sep 08, 2005 51.72 52.04 51.72 52.04 569 +0.70(+1.37%)
    Sep 07, 2005 51.34 51.34 51.34 51.34 958 -0.45(-0.86%)
    Sep 06, 2005 51.78 51.78 50.95 51.78 800 +0.83(+1.62%)
    Sep 02, 2005 50.96 50.96 50.96 50.96 0 +0.00(+0.00%)
    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.