Atrion Corp (NQ: ATRI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	192.86	194.53	192.86	193.39	1,654	-0.32(-0.16%)
Apr 27, 2012	193.72	195.36	193.48	193.71	1,062	+0.42(+0.22%)
Apr 26, 2012	194.53	197.05	192.86	193.29	5,221	-2.73(-1.39%)
Apr 25, 2012	187.26	197.04	186.94	196.03	37,481	+11.03(+5.96%)
Apr 24, 2012	185.14	185.97	185.00	185.00	1,030	+0.52(+0.28%)
Apr 23, 2012	181.96	184.48	181.28	184.48	2,884	+0.67(+0.37%)
Apr 20, 2012	181.54	183.81	180.29	183.81	4,611	+5.11(+2.86%)
Apr 19, 2012	179.62	179.62	176.22	178.70	3,458	-1.56(-0.86%)
Apr 18, 2012	179.44	180.26	179.44	180.26	586	+0.78(+0.43%)
Apr 17, 2012	176.18	180.36	176.14	179.48	3,327	+0.44(+0.25%)
Apr 16, 2012	177.69	179.04	175.21	179.04	1,392	+2.24(+1.27%)
Apr 13, 2012	181.50	181.50	176.09	176.80	2,320	-4.74(-2.61%)
Apr 12, 2012	181.61	181.79	179.89	181.54	5,359	+0.02(+0.01%)
Apr 11, 2012	178.24	181.52	178.24	181.52	2,263	+4.58(+2.59%)
Apr 10, 2012	175.40	179.44	171.72	176.94	6,395	+2.19(+1.25%)
Apr 09, 2012	175.68	176.88	171.89	174.75	3,029	-2.70(-1.52%)
Apr 05, 2012	178.69	178.69	176.87	177.45	2,108	-0.40(-0.22%)
Apr 04, 2012	177.38	180.20	177.02	177.85	4,159	+0.08(+0.05%)
Apr 03, 2012	175.06	177.76	174.83	177.76	4,448	+0.08(+0.04%)
Apr 02, 2012	175.40	177.69	174.02	177.69	3,576	+1.43(+0.81%)
Mar 30, 2012	176.10	176.26	176.09	176.26	1,435	-0.04(-0.02%)
Mar 29, 2012	176.14	178.38	176.14	176.30	985	-0.34(-0.19%)
Mar 28, 2012	180.34	180.34	175.59	176.64	1,779	-2.43(-1.36%)
Mar 27, 2012	185.55	186.15	178.78	179.07	5,722	-7.91(-4.23%)
Mar 26, 2012	182.16	186.99	181.44	186.99	2,529	+5.54(+3.05%)
Mar 23, 2012	178.60	181.56	178.60	181.44	1,685	+3.49(+1.96%)
Mar 22, 2012	175.25	179.19	175.25	177.96	1,982	+2.29(+1.30%)
Mar 21, 2012	174.39	175.67	174.28	175.67	1,997	+2.29(+1.32%)
Mar 20, 2012	173.55	174.00	173.16	173.38	2,065	-0.50(-0.28%)
Mar 19, 2012	172.83	173.99	171.85	173.87	4,596	-0.03(-0.02%)
Mar 16, 2012	174.95	174.95	172.82	173.91	5,880	-0.50(-0.29%)
Mar 15, 2012	174.31	175.21	173.59	174.41	1,518	+0.08(+0.04%)
Mar 14, 2012	175.34	175.34	174.04	174.33	3,256	-1.38(-0.79%)
Mar 13, 2012	177.27	177.27	173.78	175.72	9,843	-0.26(-0.15%)
Mar 12, 2012	177.11	180.08	175.77	175.98	2,608	-0.53(-0.30%)
Mar 09, 2012	175.10	177.18	175.10	176.50	3,013	+0.58(+0.33%)
Mar 08, 2012	174.91	176.79	174.75	175.93	2,209	+1.09(+0.62%)
Mar 07, 2012	171.38	176.78	169.82	174.84	10,435	+5.21(+3.07%)
Mar 06, 2012	168.06	171.02	168.06	169.63	2,616	+1.14(+0.67%)
Mar 05, 2012	166.03	168.97	164.89	168.49	4,538	+2.02(+1.21%)
Mar 02, 2012	168.56	168.68	166.47	166.47	30,600	-1.67(-0.99%)
Mar 01, 2012	173.25	173.25	167.98	168.15	11,559	-4.18(-2.43%)
Feb 29, 2012	175.85	175.85	172.33	172.33	2,507	-3.94(-2.24%)
Feb 28, 2012	175.68	178.09	174.84	176.27	7,960	+1.28(+0.73%)
Feb 27, 2012	176.47	178.11	174.99	174.99	8,866	-1.10(-0.63%)
Feb 24, 2012	177.53	180.19	176.09	176.09	2,700	-1.09(-0.61%)
Feb 23, 2012	175.68	181.53	174.85	177.18	6,355	+1.72(+0.98%)
Feb 22, 2012	205.79	205.79	171.66	175.47	25,095	-32.40(-15.59%)
Feb 21, 2012	212.78	212.78	205.85	207.87	3,941	+1.25(+0.60%)
Feb 17, 2012	204.86	208.40	192.83	206.62	3,791	+2.71(+1.33%)
Feb 16, 2012	207.68	211.54	203.59	203.91	5,122	-4.10(-1.97%)
Feb 15, 2012	211.11	211.11	205.94	208.01	3,788	-2.65(-1.26%)
Feb 14, 2012	213.81	213.81	210.48	210.66	1,061	-4.69(-2.18%)
Feb 13, 2012	214.22	217.50	214.16	215.35	1,362	+0.98(+0.46%)
Feb 10, 2012	214.68	217.15	214.16	214.37	8,554	-1.41(-0.65%)
Feb 09, 2012	217.12	217.75	215.78	215.78	3,433	-3.05(-1.40%)
Feb 08, 2012	217.50	218.83	217.39	218.83	993	+1.99(+0.92%)
Feb 07, 2012	219.16	219.16	215.02	216.84	4,363	-1.41(-0.65%)
Feb 06, 2012	215.62	218.32	215.62	218.26	2,164	+1.58(+0.73%)
Feb 03, 2012	210.75	216.68	210.75	216.68	2,421	+7.67(+3.67%)
Feb 02, 2012	209.00	210.36	206.23	209.00	3,148	+0.08(+0.04%)

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.