Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
451.25
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
610.22
610.22
603.11
604.66
3,542
-25.36(-4.03%)
Apr 28, 2022
630.02
630.02
630.02
630.02
2,751
-7.84(-1.23%)
Apr 27, 2022
631.82
637.86
629.14
637.86
3,581
-2.05(-0.32%)
Apr 26, 2022
645.56
645.56
639.90
639.90
2,037
-15.06(-2.30%)
Apr 25, 2022
646.52
654.97
646.52
654.97
2,405
+2.65(+0.41%)
Apr 22, 2022
654.58
657.48
652.31
652.31
3,287
-16.77(-2.51%)
Apr 21, 2022
669.09
669.09
669.09
669.09
1,583
-22.77(-3.29%)
Apr 20, 2022
693.92
693.92
686.94
691.86
2,627
-16.19(-2.29%)
Apr 19, 2022
708.05
708.05
708.05
708.05
1,840
-3.85(-0.54%)
Apr 18, 2022
708.76
712.78
708.12
711.90
1,930
+4.70(+0.66%)
Apr 14, 2022
730.61
730.61
707.20
707.20
2,695
-22.54(-3.09%)
Apr 13, 2022
739.86
739.86
728.89
729.74
3,732
-6.76(-0.92%)
Apr 12, 2022
721.31
736.51
721.31
736.51
7,598
+26.09(+3.67%)
Apr 11, 2022
713.11
714.06
709.05
710.41
4,180
-3.65(-0.51%)
Apr 08, 2022
704.42
717.93
704.42
714.06
6,938
+2.89(+0.41%)
Apr 07, 2022
722.27
722.95
711.17
711.17
2,620
-4.83(-0.68%)
Apr 06, 2022
694.77
727.48
694.77
716.00
7,509
+26.17(+3.79%)
Apr 05, 2022
689.83
689.83
689.83
689.83
1,910
+9.38(+1.38%)
Apr 04, 2022
685.12
688.02
680.45
680.45
4,172
-4.40(-0.64%)
Apr 01, 2022
677.31
684.85
677.31
684.85
2,960
-3.17(-0.46%)
Mar 31, 2022
688.02
688.02
688.02
688.02
1,649
-2.13(-0.31%)
Mar 30, 2022
690.15
690.15
690.15
690.15
1,182
-11.38(-1.62%)
Mar 29, 2022
706.26
711.21
697.86
701.53
3,696
-4.21(-0.60%)
Mar 28, 2022
721.94
721.94
705.73
705.73
3,425
-1.91(-0.27%)
Mar 25, 2022
713.72
713.72
707.64
707.64
1,773
+4.04(+0.57%)
Mar 24, 2022
696.58
703.60
693.81
703.60
2,656
+10.64(+1.54%)
Mar 23, 2022
696.30
700.85
689.68
692.96
3,956
-8.51(-1.21%)
Mar 22, 2022
706.35
712.32
701.47
701.47
2,441
-7.23(-1.02%)
Mar 21, 2022
713.13
713.13
708.70
708.70
1,372
-4.11(-0.58%)
Mar 18, 2022
723.85
723.85
712.81
712.81
9,751
-10.62(-1.47%)
Mar 17, 2022
747.85
748.05
720.99
723.43
3,031
-5.50(-0.75%)
Mar 16, 2022
704.42
728.93
703.46
728.93
4,699
+16.79(+2.36%)
Mar 15, 2022
738.62
748.91
712.14
712.14
5,465
-24.12(-3.28%)
Mar 14, 2022
730.48
756.34
723.72
736.27
12,099
+42.21(+6.08%)
Mar 11, 2022
721.76
735.28
694.06
694.06
6,871
-20.92(-2.93%)
Mar 10, 2022
692.66
714.98
690.04
714.98
4,068
+28.97(+4.22%)
Mar 09, 2022
703.29
712.14
675.57
686.01
12,233
-6.93(-1.00%)
Mar 08, 2022
686.56
699.15
686.56
692.94
4,381
-3.99(-0.57%)
Mar 07, 2022
695.37
700.00
695.37
696.94
2,424
+0.00(+0.00%)
Mar 04, 2022
697.71
701.73
696.94
696.94
1,902
-1.83(-0.26%)
Mar 03, 2022
698.76
698.76
698.76
698.76
1,095
-10.49(-1.48%)
Mar 02, 2022
702.17
718.01
702.17
709.25
5,452
+6.16(+0.88%)
Mar 01, 2022
711.64
713.08
703.10
703.10
5,138
+14.57(+2.12%)
Feb 28, 2022
676.33
701.19
676.33
688.52
4,727
+9.35(+1.38%)
Feb 25, 2022
674.25
679.18
668.10
679.18
4,173
+13.14(+1.97%)
Feb 24, 2022
629.73
666.04
629.19
666.04
3,702
+37.59(+5.98%)
Feb 23, 2022
626.57
636.93
626.57
628.46
3,963
-10.55(-1.65%)
Feb 22, 2022
629.47
639.00
629.47
639.00
2,587
+4.72(+0.74%)
Feb 18, 2022
634.29
0
+5.56(+0.88%)
Feb 17, 2022
629.96
634.19
628.72
628.72
5,426
-10.10(-1.58%)
Feb 16, 2022
628.53
638.83
628.53
638.83
2,150
+4.94(+0.78%)
Feb 15, 2022
628.46
646.24
628.46
633.89
6,357
+10.10(+1.62%)
Feb 14, 2022
633.82
633.82
623.80
623.80
3,548
-4.99(-0.79%)
Feb 11, 2022
629.86
629.86
628.78
628.78
2,544
-5.41(-0.85%)
Feb 10, 2022
634.58
643.15
630.33
634.19
7,382
+1.01(+0.16%)
Feb 09, 2022
627.45
634.31
621.68
633.18
5,648
+10.63(+1.71%)
Feb 08, 2022
606.28
632.31
605.32
622.55
9,832
+14.34(+2.36%)
Feb 07, 2022
597.64
611.09
597.62
608.21
11,329
+0.00(+0.00%)
Feb 04, 2022
577.41
608.21
577.41
608.21
10,272
+29.45(+5.09%)
Feb 03, 2022
577.41
581.77
577.41
578.76
3,128
-11.55(-1.96%)
Feb 02, 2022
592.81
592.81
590.31
590.31
4,135
-2.60(-0.44%)
Feb 01, 2022
592.14
594.73
573.56
592.90
6,377
+10.29(+1.77%)
Jan 31, 2022
599.32
577.63
582.62
5,155
-4.42(-0.75%)
Jan 28, 2022
564.21
587.03
563.24
587.03
7,053
+2.59(+0.44%)
Jan 27, 2022
578.62
589.66
578.62
584.45
3,861
-1.37(-0.23%)
Jan 26, 2022
604.36
619.07
584.65
585.81
5,350
-15.22(-2.53%)
Jan 25, 2022
628.97
628.97
601.04
601.04
11,035
-24.97(-3.99%)
Jan 24, 2022
597.54
626.01
595.62
626.01
9,598
+32.14(+5.41%)
Jan 21, 2022
606.10
608.59
593.87
593.87
6,164
-18.19(-2.97%)
Jan 20, 2022
612.06
612.06
612.06
612.06
1,891
-25.08(-3.94%)
Jan 19, 2022
633.35
637.13
633.35
637.13
2,261
+1.98(+0.31%)
Jan 18, 2022
651.01
656.35
635.15
635.15
3,960
-31.27(-4.69%)
Jan 14, 2022
666.42
0
+21.09(+3.27%)
Jan 13, 2022
649.08
653.22
645.33
645.33
2,653
-12.06(-1.83%)
Jan 12, 2022
657.38
657.38
657.38
657.38
2,061
+5.13(+0.79%)
Jan 11, 2022
654.89
654.89
649.59
652.25
3,372
+0.22(+0.03%)
Jan 10, 2022
630.62
652.03
630.62
652.03
3,501
+7.43(+1.15%)
Jan 07, 2022
644.60
644.60
644.60
644.60
1,554
-3.18(-0.49%)
Jan 06, 2022
651.61
651.61
647.78
647.78
1,896
+1.07(+0.17%)
Jan 05, 2022
682.54
682.54
646.71
646.71
3,586
-20.41(-3.06%)
Jan 04, 2022
669.27
669.27
660.65
667.12
2,387
-9.72(-1.44%)
Jan 03, 2022
664.49
677.46
661.66
676.84
4,974
-1.52(-0.22%)
Dec 31, 2021
698.64
698.64
678.36
678.36
2,041
+4.81(+0.71%)
Dec 30, 2021
682.31
682.31
673.55
673.55
2,532
+4.02(+0.60%)
Dec 29, 2021
686.70
686.70
664.28
669.53
5,642
-18.98(-2.76%)
Dec 28, 2021
689.32
704.92
679.10
688.50
5,444
+1.87(+0.27%)
Dec 27, 2021
639.97
697.67
637.72
686.64
8,295
+52.00(+8.19%)
Dec 23, 2021
629.65
634.64
619.75
634.64
3,738
+8.97(+1.43%)
Dec 22, 2021
597.62
632.93
597.62
625.67
6,867
-47.95(-7.12%)
Dec 21, 2021
683.10
687.12
670.26
673.62
7,933
-9.56(-1.40%)
Dec 20, 2021
666.08
758.33
666.08
683.17
10,697
+24.92(+3.79%)
Dec 17, 2021
632.96
658.25
628.33
658.25
10,021
+27.44(+4.35%)
Dec 16, 2021
660.57
660.57
630.81
630.81
5,538
-22.93(-3.51%)
Dec 15, 2021
645.79
657.29
639.00
653.75
7,254
+6.79(+1.05%)
Dec 14, 2021
653.44
657.76
638.28
646.95
7,184
-13.22(-2.00%)
Dec 13, 2021
661.50
665.96
656.87
660.17
5,316
-12.03(-1.79%)
Dec 10, 2021
677.74
677.74
672.20
672.20
5,924
-2.41(-0.36%)
Dec 09, 2021
668.64
679.75
664.02
674.61
11,445
+12.17(+1.84%)
Dec 08, 2021
662.43
662.43
662.43
662.43
1,879
-12.86(-1.90%)
Dec 07, 2021
680.00
687.11
675.29
675.29
4,011
-6.72(-0.99%)
Dec 06, 2021
685.94
689.34
675.57
682.01
7,698
+10.40(+1.55%)
Dec 03, 2021
714.35
714.35
667.87
671.61
3,890
-16.48(-2.39%)
Dec 02, 2021
674.25
688.08
674.25
688.08
2,473
+17.32(+2.58%)
Dec 01, 2021
678.46
678.46
670.76
670.76
3,382
-12.50(-1.83%)
Nov 30, 2021
685.28
685.28
677.49
683.26
7,918
-0.25(-0.04%)
Nov 29, 2021
683.51
683.51
683.51
683.51
2,405
-22.07(-3.13%)
Nov 26, 2021
734.18
734.18
705.58
705.58
4,582
-25.24(-3.45%)
Nov 24, 2021
730.83
730.83
730.83
730.83
1,548
-4.32(-0.59%)
Nov 23, 2021
722.18
735.14
713.27
735.14
8,475
+4.60(+0.63%)
Nov 22, 2021
729.68
730.55
729.68
730.55
3,430
+2.66(+0.37%)
Nov 19, 2021
744.22
744.22
727.89
727.89
4,409
-26.79(-3.55%)
Nov 18, 2021
747.28
758.17
752.76
754.67
2,871
+14.72(+1.99%)
Nov 17, 2021
743.97
743.97
739.95
739.95
2,056
-8.74(-1.17%)
Nov 16, 2021
753.26
753.26
748.70
748.70
2,573
-1.92(-0.26%)
Nov 15, 2021
750.50
750.61
748.58
750.61
2,654
-13.70(-1.79%)
Nov 12, 2021
767.01
767.01
764.32
764.32
1,759
-0.60(-0.08%)
Nov 11, 2021
764.91
764.91
764.91
764.91
2,090
-3.15(-0.41%)
Nov 10, 2021
773.17
768.06
4,706
-1.63(-0.21%)
Nov 09, 2021
758.18
770.98
748.58
769.69
5,056
+15.36(+2.04%)
Nov 08, 2021
754.34
754.34
754.34
754.34
1,916
+4.14(+0.55%)
Nov 05, 2021
748.58
757.22
748.58
750.20
4,105
+8.24(+1.11%)
Nov 04, 2021
737.06
744.17
737.06
741.96
2,596
-2.78(-0.37%)
Nov 03, 2021
738.98
755.56
738.98
744.74
5,821
+6.24(+0.84%)
Nov 02, 2021
718.30
739.27
718.30
738.50
7,153
+27.38(+3.85%)
Nov 01, 2021
698.67
711.12
710.76
711.12
7,591
+12.45(+1.78%)
Oct 29, 2021
681.03
700.32
680.05
698.67
5,200
+31.51(+4.72%)
Oct 28, 2021
658.64
670.65
658.64
667.17
1,779
-5.23(-0.78%)
Oct 27, 2021
677.71
680.52
664.44
672.40
3,563
-12.35(-1.80%)
Oct 26, 2021
671.27
684.75
684.75
3,267
+1.62(+0.24%)
Oct 25, 2021
684.76
685.24
679.48
683.13
2,903
-4.99(-0.73%)
Oct 22, 2021
680.30
688.12
678.75
688.12
2,312
+6.57(+0.96%)
Oct 21, 2021
679.48
690.20
679.48
681.54
3,960
+6.00(+0.89%)
Oct 20, 2021
666.04
677.03
660.29
675.54
7,292
+17.07(+2.59%)
Oct 19, 2021
658.47
658.47
658.47
658.47
878
-2.75(-0.42%)
Oct 18, 2021
653.09
661.23
651.65
661.23
3,823
+13.60(+2.10%)
Oct 15, 2021
672.67
672.67
647.63
647.63
7,859
-21.10(-3.16%)
Oct 14, 2021
677.80
677.80
666.04
668.73
4,844
-6.69(-0.99%)
Oct 13, 2021
666.78
675.42
666.26
675.42
3,513
+9.28(+1.39%)
Oct 12, 2021
655.77
666.14
655.39
666.14
3,848
+13.04(+2.00%)
Oct 11, 2021
654.76
657.41
653.10
653.10
1,928
-4.01(-0.61%)
Oct 08, 2021
657.41
661.66
650.50
657.11
3,192
+1.28(+0.19%)
Oct 07, 2021
662.21
667.48
655.83
655.83
6,853
-4.91(-0.74%)
Oct 06, 2021
661.15
665.84
655.85
660.75
5,788
-1.46(-0.22%)
Oct 05, 2021
667.00
667.08
662.21
662.21
3,483
-1.02(-0.15%)
Oct 04, 2021
663.24
663.22
663.22
663.22
2,352
-11.95(-1.77%)
Oct 01, 2021
672.76
681.02
671.80
675.17
4,391
+5.77(+0.86%)
Sep 30, 2021
675.64
683.38
669.40
669.40
5,273
-5.92(-0.88%)
Sep 29, 2021
676.66
682.46
672.20
675.32
5,646
+9.90(+1.49%)
Sep 28, 2021
665.08
667.29
659.34
665.42
7,499
-1.56(-0.23%)
Sep 27, 2021
653.57
682.16
653.57
666.98
8,759
+14.23(+2.18%)
Sep 24, 2021
647.27
655.76
647.27
652.75
4,049
+4.62(+0.71%)
Sep 23, 2021
655.01
656.93
643.11
648.14
7,369
-4.86(-0.74%)
Sep 22, 2021
657.41
658.71
652.61
652.99
6,009
-21.64(-3.21%)
Sep 21, 2021
671.80
682.56
661.77
674.63
8,983
-6.28(-0.92%)
Sep 20, 2021
699.83
699.62
675.64
680.91
7,483
-18.71(-2.67%)
Sep 17, 2021
705.74
717.61
697.63
699.62
30,803
-1.94(-0.28%)
Sep 16, 2021
704.72
705.39
701.55
701.55
5,521
-7.79(-1.10%)
Sep 15, 2021
707.77
712.16
697.51
709.35
7,485
-1.39(-0.20%)
Sep 14, 2021
729.38
729.38
710.74
710.74
13,352
-14.86(-2.05%)
Sep 13, 2021
743.03
750.33
722.73
725.59
9,001
+0.19(+0.03%)
Sep 10, 2021
714.49
725.40
714.11
725.40
12,372
+11.30(+1.58%)
Sep 09, 2021
702.92
720.42
699.04
714.11
13,619
+18.18(+2.61%)
Sep 08, 2021
695.34
705.43
695.34
695.93
6,696
-5.73(-0.82%)
Sep 07, 2021
684.24
701.66
680.54
701.66
7,715
+17.24(+2.52%)
Sep 03, 2021
674.86
687.76
674.86
684.42
8,710
+9.85(+1.46%)
Sep 02, 2021
674.86
679.38
674.57
674.57
3,750
+4.93(+0.74%)
Sep 01, 2021
659.84
674.64
659.84
669.64
7,519
+5.25(+0.79%)
Aug 31, 2021
682.19
682.19
664.39
664.39
7,076
-9.16(-1.36%)
Aug 30, 2021
673.55
673.55
673.55
673.55
1,686
+1.55(+0.23%)
Aug 27, 2021
669.09
679.10
666.53
672.00
4,686
+2.91(+0.43%)
Aug 26, 2021
671.02
679.65
669.09
669.09
6,264
-10.51(-1.55%)
Aug 25, 2021
682.95
700.23
675.12
679.60
12,504
-3.88(-0.57%)
Aug 24, 2021
674.86
699.35
670.03
683.48
14,246
+10.05(+1.49%)
Aug 23, 2021
662.41
688.17
654.63
673.42
17,568
+9.05(+1.36%)
Aug 20, 2021
655.98
669.12
655.98
664.38
7,717
+12.02(+1.84%)
Aug 19, 2021
641.39
652.36
640.39
652.36
6,821
+14.43(+2.26%)
Aug 18, 2021
630.92
665.29
630.92
637.93
12,242
+0.79(+0.12%)
Aug 17, 2021
614.23
638.94
614.23
637.13
6,704
+22.87(+3.72%)
Aug 16, 2021
601.44
618.98
601.44
614.27
6,266
+13.88(+2.31%)
Aug 13, 2021
605.94
605.94
600.39
600.39
1,528
-5.55(-0.92%)
Aug 12, 2021
607.85
608.31
601.12
605.94
5,258
-1.82(-0.30%)
Aug 11, 2021
608.06
608.58
606.90
607.76
2,306
-9.48(-1.54%)
Aug 10, 2021
617.23
617.23
617.23
617.23
848
-1.16(-0.19%)
Aug 09, 2021
622.21
637.03
618.39
618.39
7,779
-0.85(-0.14%)
Aug 06, 2021
609.67
619.24
606.83
619.24
4,376
+17.96(+2.99%)
Aug 05, 2021
603.09
603.09
601.29
601.29
1,167
-5.95(-0.98%)
Aug 04, 2021
609.78
612.17
604.02
607.23
5,958
-0.60(-0.10%)
Aug 03, 2021
606.38
607.83
603.39
607.83
4,451
+0.74(+0.12%)
Aug 02, 2021
600.77
607.76
600.77
607.10
9,009
+5.04(+0.84%)
Jul 30, 2021
604.99
604.99
602.05
602.05
4,582
+1.18(+0.20%)
Jul 29, 2021
600.39
607.79
596.78
600.88
7,833
+2.40(+0.40%)
Jul 28, 2021
587.71
598.47
587.71
598.47
4,706
+18.28(+3.15%)
Jul 27, 2021
585.27
585.36
580.19
580.19
3,312
-5.88(-1.00%)
Jul 26, 2021
588.73
588.73
582.49
586.07
4,437
-3.22(-0.55%)
Jul 23, 2021
583.92
589.28
581.53
589.28
8,185
+4.40(+0.75%)
Jul 22, 2021
588.24
588.24
581.04
584.88
8,248
+0.43(+0.07%)
Jul 21, 2021
588.71
592.00
584.45
584.45
4,976
-4.60(-0.78%)
Jul 20, 2021
588.07
604.13
588.07
589.04
7,825
+5.12(+0.88%)
Jul 19, 2021
583.56
583.92
582.96
583.92
5,718
-0.11(-0.02%)
Jul 16, 2021
589.32
591.47
584.04
584.04
3,215
+0.40(+0.07%)
Jul 15, 2021
580.57
583.63
579.12
583.63
4,125
+4.49(+0.78%)
Jul 14, 2021
585.82
586.30
579.14
579.14
2,896
-3.78(-0.65%)
Jul 13, 2021
588.00
588.00
582.93
582.93
6,392
-4.89(-0.83%)
Jul 12, 2021
587.82
587.82
587.82
587.82
1,764
+7.10(+1.22%)
Jul 09, 2021
571.47
582.48
570.95
580.72
7,085
+11.88(+2.09%)
Jul 08, 2021
567.89
569.56
560.92
568.84
3,849
-1.15(-0.20%)
Jul 07, 2021
574.35
575.31
569.98
569.98
4,321
+0.52(+0.09%)
Jul 06, 2021
581.05
581.05
565.89
569.47
8,016
-7.75(-1.34%)
Jul 02, 2021
597.32
597.32
574.80
577.22
6,219
-19.93(-3.34%)
Jul 01, 2021
597.15
597.15
597.15
597.15
3,046
+2.77(+0.47%)
Jun 30, 2021
581.15
601.13
581.15
594.38
7,071
+10.66(+1.83%)
Jun 29, 2021
588.24
588.24
583.25
583.72
2,378
+0.76(+0.13%)
Jun 28, 2021
580.99
582.96
576.92
582.96
4,144
+2.75(+0.47%)
Jun 25, 2021
582.96
588.61
580.22
580.22
19,289
-7.59(-1.29%)
Jun 24, 2021
585.84
593.51
585.84
587.81
6,617
+7.81(+1.35%)
Jun 23, 2021
559.02
587.09
555.17
580.00
16,878
+22.04(+3.95%)
Jun 22, 2021
573.20
576.67
556.25
557.96
16,830
-15.63(-2.73%)
Jun 21, 2021
578.59
582.96
573.59
573.59
18,454
-0.76(-0.13%)
Jun 18, 2021
592.55
593.59
573.70
574.35
16,337
-21.84(-3.66%)
Jun 17, 2021
599.24
599.24
596.19
596.19
3,989
+1.74(+0.29%)
Jun 16, 2021
604.13
604.13
593.47
594.45
6,120
-5.85(-0.97%)
Jun 15, 2021
603.65
604.02
600.30
600.30
3,235
-1.33(-0.22%)
Jun 14, 2021
597.04
601.63
597.04
601.63
4,592
+10.15(+1.72%)
Jun 11, 2021
604.01
604.01
591.48
591.48
2,619
-5.11(-0.86%)
Jun 10, 2021
602.06
603.73
596.59
596.59
3,570
-3.52(-0.59%)
Jun 09, 2021
595.64
600.11
595.64
600.11
3,252
+6.67(+1.12%)
Jun 08, 2021
592.77
595.16
587.60
593.44
6,455
+3.34(+0.57%)
Jun 07, 2021
590.85
600.84
588.96
590.10
9,160
-2.86(-0.48%)
Jun 04, 2021
594.42
599.38
592.08
592.96
5,908
+4.96(+0.84%)
Jun 03, 2021
585.24
591.74
585.24
588.00
5,288
-1.01(-0.17%)
Jun 02, 2021
598.70
606.43
588.44
589.01
12,426
-9.73(-1.62%)
Jun 01, 2021
590.58
601.75
590.58
598.74
8,746
+5.97(+1.01%)
May 28, 2021
591.82
596.50
588.93
592.77
9,076
+6.63(+1.13%)
May 27, 2021
589.91
591.87
586.14
586.14
8,682
+1.80(+0.31%)
May 26, 2021
576.64
608.69
576.64
584.33
11,032
+1.89(+0.32%)
May 25, 2021
565.04
589.91
565.04
582.44
15,307
+22.03(+3.93%)
May 24, 2021
560.46
565.03
560.41
560.41
3,222
-7.25(-1.28%)
May 21, 2021
570.72
571.78
565.57
567.66
4,466
-0.75(-0.13%)
May 20, 2021
576.74
577.49
565.81
568.40
8,731
-2.22(-0.39%)
May 19, 2021
576.54
577.41
566.70
570.63
7,383
-6.47(-1.12%)
May 18, 2021
578.41
586.58
577.10
577.10
8,698
-2.74(-0.47%)
May 17, 2021
576.53
585.03
576.45
579.84
7,623
+6.74(+1.18%)
May 14, 2021
571.39
582.27
571.39
573.10
6,249
-3.35(-0.58%)
May 13, 2021
572.82
582.28
572.54
576.45
6,705
+6.96(+1.22%)
May 12, 2021
585.63
595.65
569.19
569.49
5,904
-19.46(-3.30%)
May 11, 2021
586.85
601.09
586.85
588.95
2,666
-3.46(-0.58%)
May 10, 2021
602.91
602.91
589.90
592.41
3,716
-5.11(-0.85%)
May 07, 2021
589.37
601.46
589.37
597.52
3,627
+13.26(+2.27%)
May 06, 2021
582.18
604.73
582.18
584.26
5,346
+10.08(+1.76%)
May 05, 2021
582.37
588.12
567.93
574.18
8,538
-11.17(-1.91%)
May 04, 2021
587.04
587.04
585.14
585.35
4,625
-18.98(-3.14%)
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
.