Atrion Corp (NQ: ATRI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.58	18.88	18.58	18.88	3,479	+1.02(+5.74%)
Apr 29, 2003	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Apr 28, 2003	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Apr 25, 2003	17.86	17.86	17.86	17.86	0	+0.00(+0.00%)
Apr 24, 2003	18.82	18.82	17.86	17.86	1,159	-1.09(-5.77%)
Apr 23, 2003	18.25	18.95	18.25	18.95	3,994	+0.71(+3.92%)
Apr 21, 2003	18.11	18.24	18.11	18.24	644	+0.24(+1.34%)
Apr 17, 2003	18.00	18.00	18.00	18.00	128	+0.12(+0.69%)
Apr 16, 2003	18.00	18.00	17.73	17.87	644	-0.36(-2.00%)
Apr 15, 2003	17.85	18.24	17.85	18.24	1,288	+0.51(+2.89%)
Apr 14, 2003	17.97	17.97	17.46	17.73	3,608	-0.12(-0.65%)
Apr 11, 2003	17.79	17.85	17.79	17.84	1,804	+0.10(+0.57%)
Apr 10, 2003	17.74	17.74	17.74	17.74	0	+0.00(+0.00%)
Apr 09, 2003	17.74	17.74	17.74	17.74	515	-0.05(-0.26%)
Apr 08, 2003	17.79	17.79	17.79	17.79	773	+0.13(+0.75%)
Apr 07, 2003	17.69	17.69	17.66	17.66	3,608	-0.04(-0.22%)
Apr 04, 2003	17.69	17.69	17.69	17.69	0	+0.00(+0.00%)
Apr 03, 2003	17.69	17.77	17.62	17.69	3,221	+0.00(+0.00%)
Apr 02, 2003	17.69	17.69	17.69	17.69	128	+0.04(+0.22%)
Apr 01, 2003	17.62	17.66	17.62	17.66	6,185	-0.08(-0.44%)
Mar 31, 2003	17.60	17.73	17.60	17.73	7,989	+0.12(+0.66%)
Mar 28, 2003	17.62	17.62	17.62	17.62	0	+0.00(+0.00%)
Mar 27, 2003	17.62	17.62	17.62	17.62	128	+0.00(+0.00%)
Mar 26, 2003	17.54	17.77	17.54	17.62	3,994	+0.07(+0.40%)
Mar 25, 2003	17.69	17.73	17.55	17.55	902	+0.04(+0.22%)
Mar 24, 2003	17.51	17.51	17.51	17.51	257	-0.12(-0.70%)
Mar 21, 2003	17.51	17.63	17.51	17.63	1,546	+0.06(+0.35%)
Mar 20, 2003	17.51	17.57	17.51	17.57	1,159	+0.06(+0.35%)
Mar 19, 2003	17.51	17.51	17.51	17.51	128	-0.02(-0.13%)
Mar 18, 2003	17.48	17.53	17.48	17.53	1,675	-0.03(-0.18%)
Mar 17, 2003	17.42	17.72	17.42	17.56	2,577	+0.18(+1.03%)
Mar 14, 2003	17.38	17.38	17.38	17.38	0	+0.00(+0.00%)
Mar 13, 2003	17.38	17.42	17.38	17.38	1,159	-0.07(-0.40%)
Mar 12, 2003	17.45	17.45	17.45	17.45	1,675	+0.05(+0.27%)
Mar 11, 2003	17.41	17.41	17.41	17.41	0	+0.00(+0.00%)
Mar 10, 2003	17.33	17.42	17.33	17.41	3,736	+0.14(+0.81%)
Mar 07, 2003	17.30	17.31	17.27	17.27	1,288	-0.13(-0.76%)
Mar 06, 2003	17.31	17.40	17.31	17.40	515	+0.09(+0.49%)
Mar 05, 2003	17.31	17.31	17.27	17.31	902	+0.08(+0.45%)
Mar 04, 2003	17.33	17.48	17.22	17.24	3,479	+0.05(+0.27%)
Mar 03, 2003	17.15	17.44	17.15	17.19	1,932	+0.04(+0.23%)
Feb 28, 2003	16.96	17.15	16.88	17.15	2,577	+0.16(+0.91%)
Feb 27, 2003	16.68	17.45	16.68	17.00	20,746	+3.03(+21.67%)
Feb 26, 2003	14.10	14.28	13.95	13.97	9,664	+0.04(+0.28%)
Feb 25, 2003	13.93	13.93	13.93	13.93	0	+0.00(+0.00%)
Feb 24, 2003	13.97	13.97	13.93	13.93	773	-0.12(-0.88%)
Feb 21, 2003	14.10	14.10	14.05	14.05	773	+0.01(+0.06%)
Feb 20, 2003	14.05	14.05	14.05	14.05	0	+0.00(+0.00%)
Feb 19, 2003	14.09	14.32	14.05	14.05	6,571	-0.04(-0.28%)
Feb 18, 2003	14.57	14.57	14.09	14.09	8,504	-1.34(-8.70%)
Feb 14, 2003	15.43	15.43	15.43	15.43	1,288	+0.91(+6.25%)
Feb 13, 2003	14.86	14.86	14.52	14.52	902	-0.85(-5.55%)
Feb 12, 2003	15.30	15.37	15.13	15.37	10,695	+0.10(+0.66%)
Feb 11, 2003	15.27	15.27	15.27	15.27	0	+0.00(+0.00%)
Feb 10, 2003	15.26	15.27	15.26	15.27	1,417	+0.01(+0.05%)
Feb 07, 2003	15.25	15.26	15.25	15.26	1,546	-0.40(-2.53%)
Feb 06, 2003	15.59	15.66	15.59	15.66	515	+0.09(+0.55%)
Feb 05, 2003	15.75	15.76	15.58	15.58	386	+0.05(+0.35%)

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.