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
)
459.92
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 20, 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 (%)
Aug 31, 2022
578.25
591.99
578.23
582.06
7,297
+0.80(+0.14%)
Aug 30, 2022
587.57
587.57
581.26
581.26
3,427
-9.61(-1.63%)
Aug 29, 2022
578.35
590.87
578.35
590.87
3,844
+4.01(+0.68%)
Aug 26, 2022
586.86
586.86
586.86
586.86
2,075
-27.05(-4.41%)
Aug 25, 2022
613.91
613.91
613.91
613.91
1,142
+8.87(+1.47%)
Aug 24, 2022
605.04
605.04
605.04
605.04
983
+13.20(+2.23%)
Aug 23, 2022
591.84
591.84
591.84
591.84
2,800
-8.96(-1.49%)
Aug 22, 2022
612.14
619.69
598.70
600.80
4,455
-7.32(-1.20%)
Aug 19, 2022
612.13
612.13
599.19
608.13
1,702
-6.75(-1.10%)
Aug 18, 2022
619.05
619.05
614.87
614.87
1,654
+6.57(+1.08%)
Aug 17, 2022
621.63
621.63
608.30
608.30
3,003
-13.44(-2.16%)
Aug 16, 2022
640.19
640.19
620.65
621.74
2,848
-9.51(-1.51%)
Aug 15, 2022
636.55
636.55
631.26
631.26
2,012
+3.95(+0.63%)
Aug 12, 2022
646.92
646.92
627.30
627.30
2,636
-14.26(-2.22%)
Aug 11, 2022
636.09
641.57
636.09
641.57
1,112
+5.49(+0.86%)
Aug 10, 2022
626.05
636.09
626.05
636.08
2,880
+22.67(+3.70%)
Aug 09, 2022
613.41
613.41
613.41
613.41
1,487
-25.56(-4.00%)
Aug 08, 2022
631.44
638.97
624.96
638.97
3,422
+12.53(+2.00%)
Aug 05, 2022
632.98
632.98
626.44
626.44
2,587
-0.56(-0.09%)
Aug 04, 2022
627.00
627.00
627.00
627.00
1,596
-5.60(-0.89%)
Aug 03, 2022
636.61
636.61
632.60
632.60
1,739
-6.95(-1.09%)
Aug 02, 2022
661.20
661.20
639.54
639.54
2,199
-16.10(-2.45%)
Aug 01, 2022
652.10
655.64
652.10
655.64
2,928
+4.24(+0.65%)
Jul 29, 2022
651.40
651.40
651.40
651.40
2,391
+1.06(+0.16%)
Jul 28, 2022
650.34
650.34
650.34
650.34
2,502
+13.14(+2.06%)
Jul 27, 2022
637.20
637.20
637.20
637.20
2,249
+23.60(+3.85%)
Jul 26, 2022
608.51
620.24
608.51
613.60
2,815
+8.47(+1.40%)
Jul 25, 2022
595.29
605.13
595.29
605.13
1,494
+5.11(+0.85%)
Jul 22, 2022
600.02
600.02
600.02
600.02
1,522
-7.52(-1.24%)
Jul 21, 2022
596.03
607.54
596.03
607.54
2,591
-12.83(-2.07%)
Jul 20, 2022
620.37
620.37
620.37
620.37
2,462
-1.11(-0.18%)
Jul 19, 2022
621.47
621.47
621.47
621.47
2,193
+0.15(+0.02%)
Jul 18, 2022
625.00
625.00
621.32
621.32
2,050
-2.80(-0.45%)
Jul 15, 2022
616.73
624.12
616.73
624.12
2,914
+14.90(+2.45%)
Jul 14, 2022
576.77
609.23
576.77
609.23
3,116
+24.69(+4.22%)
Jul 13, 2022
584.53
584.53
584.53
584.53
2,046
-7.21(-1.22%)
Jul 12, 2022
597.57
597.57
591.74
591.74
3,783
-3.87(-0.65%)
Jul 11, 2022
591.25
602.34
591.25
595.61
4,244
-0.17(-0.03%)
Jul 08, 2022
598.93
607.09
595.78
595.78
3,923
-11.09(-1.83%)
Jul 07, 2022
602.65
607.15
602.65
606.87
3,458
+9.93(+1.66%)
Jul 06, 2022
596.95
596.95
596.33
596.95
4,402
-8.48(-1.40%)
Jul 05, 2022
603.78
605.43
603.78
605.43
4,868
-7.21(-1.18%)
Jul 01, 2022
607.16
612.64
607.07
612.64
3,987
+6.57(+1.08%)
Jun 30, 2022
606.06
606.95
606.06
606.06
2,316
+3.82(+0.63%)
Jun 29, 2022
595.28
602.25
595.28
602.25
3,207
-0.02(-0.00%)
Jun 28, 2022
610.09
610.09
602.27
602.27
3,884
-19.34(-3.11%)
Jun 27, 2022
622.69
623.16
621.61
621.61
3,380
-1.61(-0.26%)
Jun 24, 2022
617.76
623.22
617.76
623.22
12,333
+17.13(+2.83%)
Jun 23, 2022
602.16
606.08
602.16
606.08
3,239
+10.50(+1.76%)
Jun 22, 2022
595.59
595.59
595.59
595.59
2,817
-5.02(-0.84%)
Jun 21, 2022
610.14
610.14
600.61
600.61
4,807
-3.42(-0.57%)
Jun 17, 2022
611.21
613.92
604.03
604.03
7,737
-3.99(-0.66%)
Jun 16, 2022
599.93
608.02
599.93
608.02
4,587
-7.79(-1.26%)
Jun 15, 2022
603.29
619.59
602.33
615.81
7,859
+20.21(+3.39%)
Jun 14, 2022
592.71
595.65
587.89
595.60
6,964
+7.52(+1.28%)
Jun 13, 2022
590.18
595.26
588.08
588.08
6,237
-2.72(-0.46%)
Jun 10, 2022
587.57
595.45
587.57
590.80
4,685
+6.71(+1.15%)
Jun 09, 2022
590.82
593.70
584.09
584.09
5,912
-4.80(-0.82%)
Jun 08, 2022
583.13
591.78
583.13
588.90
8,706
-4.52(-0.76%)
Jun 07, 2022
589.39
601.38
589.39
593.42
7,489
+0.66(+0.11%)
Jun 06, 2022
591.76
592.76
591.76
592.76
3,041
+1.65(+0.28%)
Jun 03, 2022
590.91
591.11
590.91
591.11
2,817
-19.33(-3.17%)
Jun 02, 2022
614.59
614.59
610.43
610.43
1,956
+5.23(+0.86%)
Jun 01, 2022
608.16
608.16
605.21
605.21
2,768
+1.14(+0.19%)
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%)
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
.