• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Atrion Corp (NQ: ATRI )

    461.94 +10.69 (+2.37%)
    Streaming Delayed Price Updated: 1:21 PM EDT, May 22, 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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%)
    May 03, 2021 612.83 616.46 604.08 604.32 7,515 -5.25(-0.86%)
    Apr 30, 2021 607.96 609.57 607.96 609.57 4,609 -7.83(-1.27%)
    Apr 29, 2021 617.18 617.40 616.90 617.40 3,148 +7.31(+1.20%)
    Apr 28, 2021 619.05 619.05 610.09 610.09 2,769 -9.26(-1.49%)
    Apr 27, 2021 619.18 624.78 615.74 619.35 12,073 -1.20(-0.19%)
    Apr 26, 2021 634.68 637.67 616.17 620.55 11,289 -3.91(-0.63%)
    Apr 23, 2021 632.39 639.54 624.46 624.46 9,219 -7.70(-1.22%)
    Apr 22, 2021 634.76 640.12 629.47 632.17 5,610 -8.32(-1.30%)
    Apr 21, 2021 626.96 640.92 624.18 640.49 8,396 +18.53(+2.98%)
    Apr 20, 2021 612.25 621.96 612.25 621.96 2,799 -1.36(-0.22%)
    Apr 19, 2021 636.14 636.14 618.54 623.32 4,070 -16.04(-2.51%)
    Apr 16, 2021 629.47 639.35 629.47 639.35 3,142 +12.22(+1.95%)
    Apr 15, 2021 621.75 627.14 621.75 627.14 1,794 +10.97(+1.78%)
    Apr 14, 2021 619.13 622.07 616.17 616.17 2,652 +0.39(+0.06%)
    Apr 13, 2021 620.31 620.31 615.78 615.78 1,594 +0.00(+0.00%)
    Apr 12, 2021 623.06 632.08 615.78 615.78 3,801 +1.05(+0.17%)
    Apr 09, 2021 616.01 616.01 610.56 614.73 2,409 +2.01(+0.33%)
    Apr 08, 2021 612.71 612.71 612.71 612.71 1,499 -0.11(-0.02%)
    Apr 07, 2021 613.72 617.29 612.82 612.82 2,580 -3.82(-0.62%)
    Apr 06, 2021 619.50 619.50 616.64 616.64 2,471 -3.00(-0.48%)
    Apr 05, 2021 619.65 622.12 619.63 619.63 3,718 +5.48(+0.89%)
    Apr 01, 2021 614.54 621.22 614.15 614.15 6,704 +2.00(+0.33%)
    Mar 31, 2021 618.02 634.32 612.16 612.16 11,783 -4.03(-0.65%)
    Mar 30, 2021 607.00 621.37 607.00 616.19 7,094 +5.27(+0.86%)
    Mar 29, 2021 605.76 610.92 602.13 610.92 6,681 -1.93(-0.31%)
    Mar 26, 2021 612.55 615.20 612.55 612.85 3,352 -2.17(-0.35%)
    Mar 25, 2021 622.40 624.65 607.60 615.01 9,403 -2.59(-0.42%)
    Mar 24, 2021 625.23 630.30 614.25 617.60 8,566 +0.59(+0.10%)
    Mar 23, 2021 632.86 632.86 614.37 617.01 4,766 -9.18(-1.47%)
    Mar 22, 2021 636.84 636.84 626.19 626.19 4,580 -12.16(-1.91%)
    Mar 19, 2021 656.00 656.00 637.43 638.35 21,580 +6.25(+0.99%)
    Mar 18, 2021 638.36 641.65 632.10 632.10 9,953 -13.06(-2.02%)
    Mar 17, 2021 643.99 645.63 636.11 645.16 15,392 +5.73(+0.90%)
    Mar 16, 2021 644.61 644.61 632.48 639.43 11,130 -3.55(-0.55%)
    Mar 15, 2021 661.11 661.11 636.69 642.98 13,356 -10.88(-1.66%)
    Mar 12, 2021 645.35 665.52 641.98 653.86 10,790 +5.52(+0.85%)
    Mar 11, 2021 614.46 648.35 614.46 648.35 33,212 +29.11(+4.70%)
    Mar 10, 2021 604.76 627.42 604.58 619.24 54,123 +5.59(+0.91%)
    Mar 09, 2021 594.74 622.67 594.74 613.65 27,742 +23.17(+3.92%)
    Mar 08, 2021 597.68 605.78 590.49 590.49 22,225 -12.09(-2.01%)
    Mar 05, 2021 585.82 602.58 585.30 602.58 8,927 +13.04(+2.21%)
    Mar 04, 2021 603.07 613.68 589.53 589.53 12,254 -14.27(-2.36%)
    Mar 03, 2021 604.82 604.82 585.54 603.81 9,039 +4.39(+0.73%)
    Mar 02, 2021 608.22 613.72 599.42 599.42 5,172 -8.79(-1.44%)
    Mar 01, 2021 596.20 613.45 588.02 608.21 7,688 +13.24(+2.23%)
    Feb 26, 2021 610.15 610.15 594.96 594.96 5,461 -14.38(-2.36%)
    Feb 25, 2021 624.48 624.48 609.34 609.34 8,419 -15.99(-2.56%)
    Feb 24, 2021 599.88 625.33 599.87 625.33 9,482 +24.92(+4.15%)
    Feb 23, 2021 589.54 605.70 587.48 600.42 10,861 +8.86(+1.50%)
    Feb 22, 2021 590.30 599.84 587.31 591.55 5,277 -7.41(-1.24%)
    Feb 19, 2021 610.62 614.10 598.96 598.96 4,201 -12.28(-2.01%)
    Feb 18, 2021 618.86 620.66 611.24 611.24 3,719 -11.27(-1.81%)
    Feb 17, 2021 628.12 629.33 622.52 622.52 4,185 +2.32(+0.37%)
    Feb 16, 2021 628.88 628.88 620.19 620.19 3,400 -10.19(-1.62%)
    Feb 12, 2021 655.34 655.37 630.38 630.38 4,936 -25.04(-3.82%)
    Feb 11, 2021 666.46 666.46 652.18 655.42 5,339 +0.38(+0.06%)
    Feb 10, 2021 655.04 655.04 655.04 655.04 2,470 +0.75(+0.11%)
    Feb 09, 2021 680.20 680.20 654.29 654.29 3,144 -8.37(-1.26%)
    Feb 08, 2021 665.93 673.15 657.42 662.66 6,771 -1.61(-0.24%)
    Feb 05, 2021 635.94 664.26 635.94 664.26 4,726 +31.12(+4.92%)
    Feb 04, 2021 606.53 636.48 606.53 633.14 7,828 +20.90(+3.41%)
    Feb 03, 2021 611.21 612.24 608.88 612.24 4,705 -4.62(-0.75%)
    Feb 02, 2021 612.30 624.12 604.59 616.86 7,753 +9.33(+1.54%)
    Feb 01, 2021 616.81 616.81 607.53 607.53 4,913 -12.73(-2.05%)
    Jan 29, 2021 631.24 637.96 620.26 620.26 6,932 -10.30(-1.63%)
    Jan 28, 2021 637.52 651.23 630.38 630.56 7,624 -4.30(-0.68%)
    Jan 27, 2021 652.64 652.64 633.15 634.87 7,302 -31.60(-4.74%)
    Jan 26, 2021 672.86 672.86 657.05 666.46 4,324 -14.39(-2.11%)
    Jan 25, 2021 690.27 707.50 667.20 680.85 8,118 -19.89(-2.84%)
    Jan 22, 2021 659.74 700.74 659.74 700.74 7,982 +35.88(+5.40%)
    Jan 21, 2021 676.38 676.38 660.64 664.86 5,975 -11.51(-1.70%)
    Jan 20, 2021 709.31 709.31 676.37 676.37 6,727 -20.07(-2.88%)
    Jan 19, 2021 697.04 709.29 665.24 696.44 9,848 -2.40(-0.34%)
    Jan 15, 2021 669.32 698.84 669.32 698.84 6,617 +24.23(+3.59%)
    Jan 14, 2021 630.38 688.14 630.38 674.61 10,447 +28.33(+4.38%)
    Jan 13, 2021 639.81 656.94 628.38 646.28 5,887 -1.12(-0.17%)
    Jan 12, 2021 635.80 663.94 635.80 647.40 6,268 +4.74(+0.74%)
    Jan 11, 2021 632.19 647.42 624.58 642.66 9,441 +8.06(+1.27%)
    Jan 08, 2021 636.69 636.69 634.61 634.61 3,466 +3.42(+0.54%)
    Jan 07, 2021 618.86 631.19 618.86 631.19 3,249 -4.44(-0.70%)
    Jan 06, 2021 623.09 640.31 621.33 635.63 12,803 +15.81(+2.55%)
    Jan 05, 2021 623.58 642.66 619.05 619.81 14,765 -2.95(-0.47%)
    Jan 04, 2021 611.81 642.66 611.81 622.76 13,298 +11.29(+1.85%)
    Dec 31, 2020 611.47 611.47 611.47 3,025 +1.66(+0.27%)
    Dec 30, 2020 609.53 609.82 604.58 609.82 3,025 +2.39(+0.39%)
    Dec 29, 2020 601.04 607.42 598.39 607.42 6,883 +2.29(+0.38%)
    Dec 28, 2020 603.64 613.49 599.91 605.13 10,274 +5.30(+0.88%)
    Dec 24, 2020 603.02 614.56 593.89 599.83 4,726 +1.91(+0.32%)
    Dec 23, 2020 606.47 607.01 597.91 597.91 5,411 -13.50(-2.21%)
    Dec 22, 2020 594.89 611.41 592.63 611.41 7,873 +17.17(+2.89%)
    Dec 21, 2020 594.11 598.87 586.49 594.24 7,892 -15.58(-2.55%)
    Dec 18, 2020 599.63 614.86 591.25 609.82 35,710 +17.47(+2.95%)
    Dec 17, 2020 590.37 593.62 590.37 592.34 4,025 +3.70(+0.63%)
    Dec 16, 2020 599.80 599.80 588.64 588.64 8,251 -9.18(-1.54%)
    Dec 15, 2020 593.77 605.04 593.01 597.82 13,564 +4.56(+0.77%)
    Dec 14, 2020 599.82 604.58 593.26 593.26 5,935 -0.60(-0.10%)
    Dec 11, 2020 597.91 597.91 584.15 593.86 6,301 +6.90(+1.18%)
    Dec 10, 2020 584.67 598.39 573.68 586.96 13,222 +0.94(+0.16%)
    Dec 09, 2020 595.48 605.75 585.54 586.01 10,282 -12.56(-2.10%)
    Dec 08, 2020 577.06 601.50 577.06 598.57 8,384 +10.18(+1.73%)
    Dec 07, 2020 604.58 604.58 577.28 588.39 7,510 -19.63(-3.23%)
    Dec 04, 2020 593.60 618.34 593.60 608.02 13,339 +22.20(+3.79%)
    Dec 03, 2020 573.13 585.82 566.50 585.82 9,512 +5.99(+1.03%)
    Dec 02, 2020 583.73 583.73 574.05 579.83 4,262 +0.01(+0.00%)
    Dec 01, 2020 580.78 585.52 572.95 579.82 8,596 +8.57(+1.50%)
    Nov 30, 2020 564.85 591.94 543.81 571.25 12,473 +6.99(+1.24%)
    Nov 27, 2020 560.20 567.20 551.06 564.27 11,376 +3.62(+0.65%)
    Nov 25, 2020 555.33 562.36 546.31 560.65 13,062 +4.38(+0.79%)
    Nov 24, 2020 551.24 556.27 538.25 556.27 4,485 +8.91(+1.63%)
    Nov 23, 2020 560.17 563.88 543.86 547.36 7,584 -14.71(-2.62%)
    Nov 20, 2020 563.41 570.28 561.36 562.07 4,319 -9.21(-1.61%)
    Nov 19, 2020 559.89 574.98 559.89 571.28 4,270 +15.95(+2.87%)
    Nov 18, 2020 575.27 576.87 555.33 555.33 5,922 -16.27(-2.85%)
    Nov 17, 2020 571.73 578.13 571.47 571.61 4,413 -9.84(-1.69%)
    Nov 16, 2020 572.03 584.50 572.03 581.44 6,257 +17.28(+3.06%)
    Nov 13, 2020 566.73 568.81 564.16 564.16 5,688 +5.32(+0.95%)
    Nov 12, 2020 553.75 561.98 553.75 558.85 4,704 +2.43(+0.44%)
    Nov 11, 2020 555.42 559.37 552.01 556.42 5,103 -7.18(-1.27%)
    Nov 10, 2020 560.08 571.54 560.08 563.59 9,525 -16.52(-2.85%)
    Nov 09, 2020 583.80 595.20 575.84 580.11 6,706 +8.54(+1.49%)
    Nov 06, 2020 578.28 578.28 571.57 571.57 2,844 -1.47(-0.26%)
    Nov 05, 2020 575.88 581.36 569.57 573.04 7,526 -0.86(-0.15%)
    Nov 04, 2020 579.10 579.70 573.90 573.90 2,469 -8.01(-1.38%)
    Nov 03, 2020 599.95 599.95 581.04 581.91 4,602 +1.66(+0.29%)
    Nov 02, 2020 580.25 580.25 580.25 580.25 2,981 +9.59(+1.68%)
    Oct 30, 2020 577.01 580.45 569.58 570.66 6,636 -10.30(-1.77%)
    Oct 29, 2020 582.86 589.41 580.97 580.97 4,074 +0.95(+0.16%)
    Oct 28, 2020 577.81 585.24 577.81 580.02 5,279 -19.19(-3.20%)
    Oct 27, 2020 612.29 616.88 599.20 599.20 7,842 -13.09(-2.14%)
    Oct 26, 2020 615.04 615.04 608.12 612.29 4,647 -9.64(-1.55%)
    Oct 23, 2020 630.29 633.20 621.93 621.93 4,635 -14.04(-2.21%)
    Oct 22, 2020 621.71 644.86 621.71 635.97 7,229 +11.34(+1.81%)
    Oct 21, 2020 612.29 624.63 607.88 624.63 15,748 +4.75(+0.77%)
    Oct 20, 2020 619.14 629.38 615.88 619.89 9,098 -2.37(-0.38%)
    Oct 19, 2020 640.66 644.09 622.26 622.26 8,573 -15.85(-2.48%)
    Oct 16, 2020 620.93 651.02 620.93 638.11 29,074 +13.62(+2.18%)
    Oct 15, 2020 609.92 624.49 608.98 624.49 9,025 +10.71(+1.74%)
    Oct 14, 2020 618.94 621.78 609.44 613.78 11,137 -3.24(-0.52%)
    Oct 13, 2020 609.63 619.41 608.00 617.02 8,846 -2.39(-0.39%)
    Oct 12, 2020 605.98 622.31 605.98 619.41 9,387 +11.53(+1.90%)
    Oct 09, 2020 597.96 613.15 594.35 607.88 14,537 +15.32(+2.59%)
    Oct 08, 2020 598.71 598.71 591.42 592.56 10,027 -4.65(-0.78%)
    Oct 07, 2020 598.05 599.95 591.41 597.21 8,983 +7.70(+1.31%)
    Oct 06, 2020 596.15 605.87 587.34 589.51 7,228 -4.27(-0.72%)
    Oct 05, 2020 581.91 593.78 577.17 593.78 9,964 +19.46(+3.39%)
    Oct 02, 2020 578.12 579.55 551.54 574.32 14,115 -5.79(-1.00%)
    Oct 01, 2020 599.00 599.00 577.17 580.11 12,586 -14.14(-2.38%)
    Sep 30, 2020 596.80 601.23 594.25 594.25 11,065 +3.70(+0.63%)
    Sep 29, 2020 599.32 600.88 589.60 590.55 10,852 -12.24(-2.03%)
    Sep 28, 2020 600.14 638.85 600.14 602.79 9,373 +4.15(+0.69%)
    Sep 25, 2020 620.30 620.30 589.44 598.64 4,951 -1.31(-0.22%)
    Sep 24, 2020 600.80 636.02 596.15 599.95 15,090 +1.88(+0.31%)
    Sep 23, 2020 598.05 598.07 598.00 598.07 4,156 -6.15(-1.02%)
    Sep 22, 2020 600.90 604.22 599.95 604.22 2,865 -0.37(-0.06%)
    Sep 21, 2020 615.52 615.52 598.05 604.59 7,707 -18.99(-3.04%)
    Sep 18, 2020 613.42 623.58 598.05 623.58 19,172 +25.16(+4.20%)
    Sep 17, 2020 602.32 602.32 598.42 598.42 2,123 -2.19(-0.37%)
    Sep 16, 2020 582.87 600.62 582.16 600.62 9,540 +1.60(+0.27%)
    Sep 15, 2020 602.01 605.50 598.05 599.01 2,724 -2.57(-0.43%)
    Sep 14, 2020 599.95 601.58 598.05 601.58 4,247 +2.11(+0.35%)
    Sep 11, 2020 597.35 602.30 597.35 599.48 3,591 -4.21(-0.70%)
    Sep 10, 2020 602.17 605.44 602.09 603.69 3,003 -2.93(-0.48%)
    Sep 09, 2020 606.62 606.62 604.35 606.62 2,248 +5.43(+0.90%)
    Sep 08, 2020 597.73 601.19 596.43 601.19 3,471 -8.26(-1.36%)
    Sep 04, 2020 624.99 624.99 592.34 609.45 5,070 -11.88(-1.91%)
    Sep 03, 2020 629.19 637.49 621.34 621.34 6,096 -1.57(-0.25%)
    Sep 02, 2020 606.05 636.14 606.05 622.91 6,555 +15.15(+2.49%)
    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.