Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atrion Corp (NQ: ATRI )

451.10 -2.89 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2012 191.92 193.59 191.92 192.46 1,662 -0.32(-0.16%)
Apr 27, 2012 192.78 194.42 192.54 192.77 1,067 +0.42(+0.22%)
Apr 26, 2012 193.59 196.09 191.93 192.35 5,246 -2.72(-1.39%)
Apr 25, 2012 186.35 196.09 186.04 195.07 37,663 +10.97(+5.96%)
Apr 24, 2012 184.24 185.07 184.10 184.10 1,035 +0.52(+0.28%)
Apr 23, 2012 181.08 183.59 180.41 183.59 2,898 +0.67(+0.36%)
Apr 20, 2012 180.66 182.92 179.42 182.92 4,634 +5.08(+2.86%)
Apr 19, 2012 178.75 178.75 175.37 177.84 3,475 -1.55(-0.87%)
Apr 18, 2012 178.57 179.39 178.57 179.39 589 +0.78(+0.43%)
Apr 17, 2012 175.32 179.49 175.28 178.61 3,343 +0.44(+0.25%)
Apr 16, 2012 176.83 178.17 174.36 178.17 1,399 +2.23(+1.27%)
Apr 13, 2012 180.62 180.62 175.23 175.94 2,332 -4.71(-2.61%)
Apr 12, 2012 180.73 180.91 179.02 180.66 5,385 +0.02(+0.01%)
Apr 11, 2012 177.38 180.64 177.38 180.64 2,274 +4.56(+2.59%)
Apr 10, 2012 174.55 178.57 170.89 176.08 6,427 +2.18(+1.25%)
Apr 09, 2012 174.83 176.03 171.06 173.91 3,043 -2.69(-1.52%)
Apr 05, 2012 177.82 177.82 176.01 176.59 2,118 -0.39(-0.22%)
Apr 04, 2012 176.52 179.33 176.16 176.99 4,180 +0.08(+0.05%)
Apr 03, 2012 174.21 176.90 173.98 176.90 4,470 +0.08(+0.04%)
Apr 02, 2012 174.55 176.83 173.18 176.83 3,594 +1.42(+0.81%)
Mar 30, 2012 175.25 175.41 175.23 175.41 1,442 -0.04(-0.02%)
Mar 29, 2012 175.29 177.52 175.29 175.45 989 -0.33(-0.19%)
Mar 28, 2012 179.47 179.47 174.74 175.78 1,788 -2.42(-1.36%)
Mar 27, 2012 184.65 185.25 177.91 178.20 5,749 -7.88(-4.23%)
Mar 26, 2012 181.27 186.08 180.56 186.08 2,541 +5.52(+3.05%)
Mar 23, 2012 177.74 180.68 177.74 180.56 1,693 +3.47(+1.96%)
Mar 22, 2012 174.40 178.32 174.40 177.09 1,991 +2.28(+1.30%)
Mar 21, 2012 173.55 174.81 173.44 174.81 2,007 +2.28(+1.32%)
Mar 20, 2012 172.71 173.16 172.32 172.54 2,075 -0.49(-0.28%)
Mar 19, 2012 172.00 173.15 171.02 173.03 4,618 -0.03(-0.02%)
Mar 16, 2012 174.11 174.11 171.99 173.06 5,909 -0.50(-0.29%)
Mar 15, 2012 173.46 174.36 172.75 173.56 1,525 +0.08(+0.04%)
Mar 14, 2012 174.49 174.49 173.20 173.49 3,272 -1.38(-0.79%)
Mar 13, 2012 176.41 176.41 172.94 174.87 9,891 -0.26(-0.15%)
Mar 12, 2012 176.25 179.21 174.92 175.12 2,621 -0.52(-0.30%)
Mar 09, 2012 174.25 176.32 174.25 175.65 3,028 +0.57(+0.33%)
Mar 08, 2012 174.07 175.93 173.91 175.07 2,219 +1.08(+0.62%)
Mar 07, 2012 170.55 175.92 169.00 173.99 10,486 +5.19(+3.07%)
Mar 06, 2012 167.25 170.20 167.25 168.81 2,629 +1.13(+0.68%)
Mar 05, 2012 165.23 168.16 164.09 167.67 4,560 +2.01(+1.21%)
Mar 02, 2012 167.75 167.87 165.67 165.67 30,749 -1.66(-1.00%)
Mar 01, 2012 172.41 172.41 167.16 167.33 11,615 -4.16(-2.43%)
Feb 29, 2012 175.00 175.00 171.49 171.49 2,520 -3.92(-2.24%)
Feb 28, 2012 174.82 177.22 173.99 175.41 7,998 +1.27(+0.73%)
Feb 27, 2012 175.62 177.25 174.14 174.14 8,909 -1.10(-0.63%)
Feb 24, 2012 176.67 179.32 175.24 175.24 2,713 -1.08(-0.61%)
Feb 23, 2012 174.82 180.65 174.00 176.32 6,386 +1.71(+0.98%)
Feb 22, 2012 204.79 204.79 170.83 174.62 25,218 -32.24(-15.59%)
Feb 21, 2012 211.75 211.75 204.85 206.86 3,960 +1.24(+0.60%)
Feb 17, 2012 203.87 207.39 191.90 205.62 3,810 +2.70(+1.33%)
Feb 16, 2012 206.68 210.51 202.60 202.92 5,147 -4.08(-1.97%)
Feb 15, 2012 210.09 210.09 204.94 207.00 3,806 -2.64(-1.26%)
Feb 14, 2012 212.78 212.78 209.46 209.64 1,066 -4.67(-2.18%)
Feb 13, 2012 213.19 216.45 213.12 214.31 1,369 +0.97(+0.46%)
Feb 10, 2012 213.64 216.10 213.12 213.34 8,595 -1.40(-0.65%)
Feb 09, 2012 216.07 216.70 214.73 214.73 3,449 -3.04(-1.40%)
Feb 08, 2012 216.45 217.77 216.33 217.77 998 +1.98(+0.92%)
Feb 07, 2012 218.10 218.10 213.98 215.79 4,384 -1.41(-0.65%)
Feb 06, 2012 214.58 217.26 214.58 217.20 2,175 +1.57(+0.73%)
Feb 03, 2012 209.73 215.62 209.73 215.62 2,433 +7.63(+3.67%)
Feb 02, 2012 207.99 209.34 205.23 207.99 3,163 +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.