Atrion Corp (NQ: ATRI )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	286.77	286.77	286.77	286.77	892	-1.97(-0.68%)
Aug 28, 2014	285.87	289.39	285.87	288.74	1,726	-0.98(-0.34%)
Aug 27, 2014	288.56	289.73	288.56	289.72	1,108	-0.54(-0.19%)
Aug 26, 2014	290.25	290.25	290.25	290.25	1,910	+2.76(+0.96%)
Aug 25, 2014	290.35	290.35	287.32	287.49	1,285	-3.75(-1.29%)
Aug 22, 2014	289.46	290.55	287.22	291.24	2,959	+6.26(+2.20%)
Aug 21, 2014	283.17	280.85	280.85	284.98	782	+4.12(+1.47%)
Aug 20, 2014	281.36	281.36	281.36	280.85	543	-4.12(-1.45%)
Aug 19, 2014	281.06	286.77	281.06	284.98	2,153	-4.47(-1.54%)
Aug 18, 2014	278.68	289.45	278.68	289.45	2,674	+5.63(+1.98%)
Aug 15, 2014	280.22	283.94	280.22	283.82	3,075	+7.81(+2.83%)
Aug 14, 2014	276.06	276.06	276.01	276.01	1,484	+0.28(+0.10%)
Aug 13, 2014	273.33	275.00	268.94	275.74	2,839	+6.80(+2.53%)
Aug 12, 2014	272.20	272.20	268.94	268.94	1,220	-6.18(-2.25%)
Aug 11, 2014	272.98	278.66	269.49	275.12	2,375	+0.00(+0.00%)
Aug 08, 2014	277.53	272.43	272.43	275.12	1,753	+2.69(+0.99%)
Aug 07, 2014	272.43	272.43	272.43	272.43	687	+6.35(+2.38%)
Aug 06, 2014	266.08	266.08	266.08	266.08	589	+0.68(+0.26%)
Aug 05, 2014	269.94	269.94	261.69	265.40	2,202	+7.31(+2.83%)
Aug 04, 2014	255.40	261.96	253.66	258.09	2,654	+4.53(+1.78%)
Aug 01, 2014	250.92	253.76	250.92	253.57	7,959	+1.75(+0.69%)
Jul 31, 2014	258.00	260.76	251.82	251.82	5,765	-8.60(-3.30%)
Jul 30, 2014	259.70	267.40	258.92	260.42	3,863	+3.75(+1.46%)
Jul 29, 2014	255.39	258.05	255.39	256.67	3,712	+2.61(+1.03%)
Jul 28, 2014	254.51	253.70	249.14	254.06	2,584	+0.36(+0.14%)
Jul 25, 2014	257.91	258.09	253.70	253.70	3,336	-11.23(-4.24%)
Jul 24, 2014	267.59	268.77	264.93	264.93	1,307	-4.14(-1.54%)
Jul 23, 2014	269.75	269.75	268.94	269.07	1,439	+0.22(+0.08%)
Jul 22, 2014	267.39	272.41	267.39	268.85	2,198	-0.04(-0.01%)
Jul 21, 2014	267.20	270.42	267.06	268.88	2,795	-0.86(-0.32%)
Jul 18, 2014	262.87	271.58	262.87	269.74	5,843	+5.84(+2.21%)
Jul 17, 2014	269.86	269.86	263.62	263.90	4,807	-11.53(-4.19%)
Jul 16, 2014	280.88	291.21	274.22	275.43	4,964	-3.93(-1.41%)
Jul 15, 2014	281.39	283.18	278.32	279.37	3,121	-1.13(-0.40%)
Jul 14, 2014	282.20	282.92	279.60	280.50	3,526	+0.76(+0.27%)
Jul 11, 2014	283.50	284.98	279.73	279.73	1,738	-6.15(-2.15%)
Jul 10, 2014	285.87	286.65	284.08	285.88	2,906	-1.79(-0.62%)
Jul 09, 2014	284.98	295.02	284.98	287.67	1,732	+0.91(+0.32%)
Jul 08, 2014	287.67	294.00	285.87	286.77	5,391	-2.84(-0.98%)
Jul 07, 2014	291.07	295.12	289.46	289.61	3,095	-1.64(-0.56%)
Jul 03, 2014	290.35	291.25	291.25	291.25	1,450	+1.95(+0.68%)
Jul 02, 2014	292.06	292.06	287.66	289.30	2,864	-3.72(-1.27%)
Jul 01, 2014	293.71	293.94	291.97	293.01	4,163	+0.87(+0.30%)
Jun 30, 2014	295.69	302.23	291.99	292.14	14,740	-3.58(-1.21%)
Jun 27, 2014	289.64	297.30	288.83	295.72	15,239	+5.21(+1.79%)
Jun 26, 2014	287.06	291.21	286.76	290.51	5,965	+0.15(+0.05%)
Jun 25, 2014	290.12	291.70	289.73	290.36	2,152	+1.80(+0.62%)
Jun 24, 2014	285.86	288.99	282.28	288.56	6,375	+4.92(+1.73%)
Jun 23, 2014	284.47	287.18	283.64	283.64	5,251	-3.13(-1.09%)
Jun 20, 2014	284.51	288.86	277.86	286.77	7,354	+5.82(+2.07%)
Jun 19, 2014	282.40	285.81	280.95	280.95	1,551	-2.20(-0.78%)
Jun 18, 2014	284.58	284.58	278.50	283.16	2,872	+4.82(+1.73%)
Jun 17, 2014	278.04	282.81	275.12	278.33	4,972	-1.97(-0.70%)
Jun 16, 2014	276.28	285.49	276.28	280.31	3,111	-2.21(-0.78%)
Jun 13, 2014	280.50	284.99	279.60	282.52	1,885	+1.48(+0.53%)
Jun 12, 2014	284.08	284.35	279.60	281.04	3,147	-5.48(-1.91%)
Jun 11, 2014	286.19	288.38	285.75	286.52	2,303	-1.94(-0.67%)
Jun 10, 2014	287.98	289.76	287.09	288.46	2,700	+0.83(+0.29%)
Jun 06, 2014	279.68	287.69	278.41	287.63	4,852	+6.89(+2.46%)
Jun 05, 2014	277.25	280.83	277.25	280.73	2,398	+3.22(+1.16%)
Jun 04, 2014	279.49	279.49	275.02	277.51	5,267	-1.79(-0.64%)
Jun 03, 2014	280.38	280.38	275.87	279.30	2,173	-1.81(-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.