Atrion Corp (NQ: ATRI )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	476.02	478.32	471.17	477.12	6,588	+4.52(+0.96%)
Apr 27, 2017	470.67	477.56	470.67	472.60	5,935	-0.60(-0.13%)
Apr 26, 2017	474.36	474.36	471.54	473.20	4,567	-0.92(-0.19%)
Apr 25, 2017	468.36	474.13	468.36	474.13	6,108	+5.40(+1.15%)
Apr 24, 2017	465.27	468.87	465.27	468.73	4,148	+4.24(+0.91%)
Apr 21, 2017	459.82	465.82	455.67	464.48	5,530	+5.91(+1.29%)
Apr 20, 2017	452.12	459.59	452.12	458.58	6,398	+6.41(+1.42%)
Apr 19, 2017	445.98	456.82	441.88	452.17	8,350	+9.00(+2.03%)
Apr 18, 2017	444.46	444.46	440.49	443.17	10,586	+0.92(+0.21%)
Apr 17, 2017	441.14	443.35	440.54	442.25	3,692	+1.38(+0.31%)
Apr 13, 2017	442.89	442.89	433.25	440.86	4,554	-1.52(-0.34%)
Apr 12, 2017	445.29	445.29	439.25	442.38	7,117	-3.05(-0.68%)
Apr 11, 2017	439.39	445.43	438.28	445.43	6,330	+7.43(+1.70%)
Apr 10, 2017	431.31	439.57	431.31	438.00	7,506	+7.15(+1.66%)
Apr 07, 2017	427.18	430.85	424.58	430.85	15,676	+6.09(+1.43%)
Apr 06, 2017	427.85	427.85	423.98	424.76	6,544	-3.55(-0.83%)
Apr 05, 2017	428.31	432.00	424.72	428.31	7,150	-2.21(-0.51%)
Apr 04, 2017	434.04	434.77	427.81	430.53	9,351	-3.69(-0.85%)
Apr 03, 2017	432.05	438.12	432.05	434.22	9,509	+2.21(+0.51%)
Mar 31, 2017	429.93	432.00	429.05	432.00	7,765	+0.65(+0.15%)
Mar 30, 2017	427.85	431.36	427.16	431.36	6,226	+4.61(+1.08%)
Mar 29, 2017	429.88	429.88	426.42	426.75	4,317	-2.68(-0.62%)
Mar 28, 2017	434.68	434.68	429.42	429.42	1,928	-3.00(-0.69%)
Mar 27, 2017	433.80	434.15	431.54	432.42	2,881	+0.32(+0.07%)
Mar 24, 2017	436.43	436.99	432.10	432.10	2,377	-4.84(-1.11%)
Mar 23, 2017	432.28	437.45	432.28	436.94	7,368	+6.37(+1.48%)
Mar 22, 2017	435.05	435.05	430.30	430.57	2,415	-3.41(-0.79%)
Mar 21, 2017	440.36	440.36	433.99	433.99	3,012	-6.92(-1.57%)
Mar 20, 2017	435.28	444.18	435.28	440.91	5,907	+7.61(+1.76%)
Mar 17, 2017	427.25	437.36	427.25	433.30	13,831	+4.15(+0.97%)
Mar 16, 2017	429.79	429.98	428.98	429.14	4,247	-0.83(-0.19%)
Mar 15, 2017	430.81	430.81	428.13	429.98	2,776	+4.34(+1.02%)
Mar 14, 2017	428.13	428.13	423.56	425.64	3,049	-2.54(-0.59%)
Mar 13, 2017	430.90	430.90	427.53	428.18	2,642	-0.05(-0.01%)
Mar 10, 2017	441.89	441.89	428.22	428.22	6,007	-4.37(-1.01%)
Mar 09, 2017	436.74	436.74	432.60	432.60	2,414	-1.89(-0.43%)
Mar 08, 2017	431.40	434.67	431.40	434.48	2,959	-0.60(-0.14%)
Mar 07, 2017	436.64	439.27	423.63	435.08	4,848	-5.62(-1.27%)
Mar 06, 2017	446.50	446.50	440.24	440.70	1,985	-10.17(-2.26%)
Mar 03, 2017	451.79	451.79	450.87	450.87	1,961	-2.81(-0.62%)
Mar 02, 2017	449.58	454.14	449.58	453.68	3,600	-0.51(-0.11%)
Mar 01, 2017	453.86	454.37	451.28	454.18	3,532	+4.88(+1.09%)
Feb 28, 2017	449.30	449.30	446.86	449.30	4,954	-0.74(-0.16%)
Feb 27, 2017	451.10	453.86	447.69	450.04	6,332	-1.98(-0.44%)
Feb 24, 2017	449.26	452.99	445.12	452.02	4,618	+3.27(+0.73%)
Feb 23, 2017	444.65	451.93	443.96	448.75	8,833	+4.10(+0.92%)
Feb 22, 2017	451.14	452.02	439.50	444.65	4,772	-7.64(-1.69%)
Feb 21, 2017	444.56	452.30	444.56	452.30	1,401	+9.44(+2.13%)
Feb 17, 2017		442.86	442.86	442.86	0	+9.25(+2.13%)
Feb 16, 2017	435.08	435.08	431.35	433.61	2,635	-2.58(-0.59%)
Feb 15, 2017	436.19	436.19	436.19	436.19	2,020	+0.78(+0.18%)
Feb 14, 2017	434.11	440.51	432.69	435.40	3,429	-7.73(-1.75%)
Feb 13, 2017	442.54	450.73	442.54	443.14	3,927	-4.83(-1.08%)
Feb 10, 2017	441.89	447.97	441.89	447.97	2,344	+7.50(+1.70%)
Feb 09, 2017	428.73	440.47	428.73	440.47	3,506	+11.78(+2.75%)
Feb 08, 2017	426.93	428.68	426.93	428.68	2,609	-2.81(-0.65%)
Feb 07, 2017	431.78	433.18	428.96	431.49	1,987	+0.41(+0.10%)
Feb 06, 2017	433.98	433.98	429.69	431.08	5,430	-3.82(-0.88%)
Feb 03, 2017	428.08	442.91	428.08	434.90	4,855	+5.71(+1.33%)
Feb 02, 2017	441.66	447.46	429.19	429.19	4,220	-13.35(-3.02%)

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.