Atrion Corp (NQ: ATRI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	71.75	71.75	71.75	71.75	141	+0.76(+1.07%)
Apr 27, 2007	70.99	70.99	70.99	70.99	456	+0.00(+0.00%)
Apr 26, 2007	70.99	70.99	70.99	70.99	128	+0.74(+1.05%)
Apr 25, 2007	70.25	70.25	70.25	70.25	0	+0.00(+0.00%)
Apr 24, 2007	70.25	70.25	70.25	70.25	0	+0.00(+0.00%)
Apr 23, 2007	70.15	72.07	70.15	70.25	773	-0.96(-1.35%)
Apr 20, 2007	71.21	71.21	71.21	71.21	141	-0.15(-0.21%)
Apr 19, 2007	71.21	71.36	71.21	71.36	386	-0.01(-0.01%)
Apr 18, 2007	71.37	71.37	71.37	71.37	203	+0.00(+0.00%)
Apr 17, 2007	71.75	71.75	71.37	71.37	519	+1.16(+1.66%)
Apr 16, 2007	70.20	70.20	70.20	70.20	661	-0.81(-1.14%)
Apr 13, 2007	71.01	71.01	71.01	71.01	0	+0.00(+0.00%)
Apr 12, 2007	70.36	71.72	70.36	71.01	902	-0.76(-1.06%)
Apr 11, 2007	69.99	71.77	69.99	71.77	3,960	+1.81(+2.58%)
Apr 10, 2007	69.96	70.22	69.96	69.96	773	-0.24(-0.34%)
Apr 09, 2007	71.10	71.10	69.96	70.20	592	-1.00(-1.41%)
Apr 05, 2007	70.94	71.29	69.82	71.20	1,095	+1.78(+2.56%)
Apr 04, 2007	69.43	69.43	69.43	69.43	128	-0.22(-0.31%)
Apr 03, 2007	70.06	70.36	66.98	69.65	7,064	-0.95(-1.35%)
Apr 02, 2007	70.79	71.03	70.59	70.60	1,804	-0.63(-0.88%)
Mar 30, 2007	71.09	71.23	71.09	71.23	257	+0.24(+0.34%)
Mar 29, 2007	69.84	70.99	69.84	70.99	279	+1.17(+1.67%)
Mar 28, 2007	69.82	69.84	69.82	69.82	907	-0.74(-1.04%)
Mar 27, 2007	69.86	71.29	69.86	70.56	2,836	-0.07(-0.10%)
Mar 26, 2007	70.57	70.63	70.57	70.63	1,031	+0.38(+0.54%)
Mar 23, 2007	70.25	70.25	70.25	70.25	0	+0.00(+0.00%)
Mar 22, 2007	69.82	70.25	69.82	70.25	773	+0.43(+0.62%)
Mar 21, 2007	69.86	70.54	69.82	69.82	451	+0.00(+0.00%)
Mar 20, 2007	69.41	69.82	69.41	69.82	257	+0.80(+1.16%)
Mar 19, 2007	68.38	69.82	68.38	69.02	1,482	-1.93(-2.72%)
Mar 16, 2007	68.24	70.95	68.24	70.95	1,224	+1.64(+2.37%)
Mar 15, 2007	69.57	69.57	69.30	69.30	1,082	-0.50(-0.72%)
Mar 14, 2007	71.17	71.17	69.74	69.81	644	-1.37(-1.92%)
Mar 13, 2007	72.79	72.83	68.88	71.17	3,867	-1.77(-2.42%)
Mar 12, 2007	72.93	72.94	70.42	72.94	953	-0.33(-0.44%)
Mar 09, 2007	73.27	73.27	73.27	73.27	257	+0.00(+0.00%)
Mar 08, 2007	73.31	73.31	73.27	73.27	1,675	-0.04(-0.05%)
Mar 07, 2007	73.31	73.31	73.30	73.31	1,072	+0.02(+0.02%)
Mar 06, 2007	72.76	73.29	72.76	73.29	386	+0.49(+0.67%)
Mar 05, 2007	69.82	72.94	69.82	72.80	3,902	-0.12(-0.16%)
Mar 02, 2007	72.32	72.92	72.32	72.92	257	+0.00(+0.00%)
Mar 01, 2007	73.69	73.69	72.14	72.92	538	-0.29(-0.40%)
Feb 28, 2007	73.21	73.21	73.21	73.21	193	+0.27(+0.37%)
Feb 27, 2007	72.96	72.96	70.59	72.94	1,418	-0.75(-1.02%)
Feb 26, 2007	74.35	74.35	73.69	73.69	693	+0.67(+0.91%)
Feb 23, 2007	73.03	73.03	72.90	73.03	844	+0.00(+0.00%)
Feb 22, 2007	73.69	73.69	73.02	73.03	675	+0.11(+0.15%)
Feb 21, 2007	73.69	73.69	71.72	72.92	1,804	+0.00(+0.00%)
Feb 20, 2007	72.14	73.00	69.96	72.92	7,234	+0.78(+1.08%)
Feb 16, 2007	73.69	73.69	72.10	72.14	1,460	+0.04(+0.05%)
Feb 15, 2007	71.94	72.11	71.94	72.11	644	-0.06(-0.08%)
Feb 14, 2007	73.69	73.69	72.14	72.17	1,353	-0.95(-1.30%)
Feb 13, 2007	72.41	73.68	72.41	73.12	966	-0.26(-0.36%)
Feb 12, 2007	72.92	73.69	72.92	73.38	2,495	+0.09(+0.13%)
Feb 09, 2007	73.00	73.32	72.93	73.29	9,819	+0.63(+0.86%)
Feb 08, 2007	72.66	72.66	72.66	72.66	0	+0.00(+0.00%)
Feb 07, 2007	72.90	73.17	70.81	72.66	1,418	+0.16(+0.21%)
Feb 06, 2007	72.51	72.51	72.51	72.51	0	+0.00(+0.00%)
Feb 05, 2007	72.15	72.51	72.14	72.51	1,240	+1.07(+1.50%)
Feb 02, 2007	71.44	71.44	71.44	71.44	257	-0.28(-0.39%)

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.