Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 601.74 604.56 601.74 603.62 4,679 -0.01(-0.00%)
May 28, 2020 621.49 621.49 603.62 603.62 4,127 -17.25(-2.78%)
May 27, 2020 620.99 634.43 620.88 620.88 5,050 -3.43(-0.55%)
May 26, 2020 625.13 626.19 610.68 624.31 5,104 +12.22(+2.00%)
May 22, 2020 620.26 620.26 611.15 612.09 3,722 +7.14(+1.18%)
May 21, 2020 608.91 610.49 604.94 604.94 4,587 -3.83(-0.63%)
May 20, 2020 607.49 621.31 607.48 608.77 5,034 +4.16(+0.69%)
May 19, 2020 614.44 635.20 604.61 604.61 5,617 -4.72(-0.77%)
May 18, 2020 606.38 616.84 605.50 609.33 7,677 +11.36(+1.90%)
May 15, 2020 623.27 633.24 597.56 597.97 20,101 -18.25(-2.96%)
May 14, 2020 616.36 616.69 611.15 616.22 6,908 -3.23(-0.52%)
May 13, 2020 604.20 624.09 604.20 619.45 4,607 +2.07(+0.33%)
May 12, 2020 638.32 638.32 611.62 617.38 4,957 -16.33(-2.58%)
May 11, 2020 634.61 634.65 627.65 633.71 6,809 -4.60(-0.72%)
May 08, 2020 639.35 642.57 638.31 638.31 4,254 +10.70(+1.70%)
May 07, 2020 640.78 649.70 625.62 627.61 10,511 +4.04(+0.65%)
May 06, 2020 613.03 625.25 606.45 623.57 9,620 +25.77(+4.31%)
May 05, 2020 597.79 597.79 597.79 597.79 3,872 -5.26(-0.87%)
May 04, 2020 597.99 610.98 597.99 603.06 5,310 +7.04(+1.18%)
May 01, 2020 596.57 599.24 587.64 596.02 9,253 +1.96(+0.33%)
Apr 30, 2020 597.98 633.71 592.34 594.06 11,967 -3.47(-0.58%)
Apr 29, 2020 624.93 627.88 597.53 597.53 11,001 -4.21(-0.70%)
Apr 28, 2020 593.30 647.21 587.64 601.74 5,780 -6.53(-1.07%)
Apr 27, 2020 624.52 624.52 590.98 608.28 4,703 -8.28(-1.34%)
Apr 24, 2020 612.87 634.90 601.28 616.56 6,487 +0.72(+0.12%)
Apr 23, 2020 606.45 620.55 601.74 615.85 4,515 +15.28(+2.54%)
Apr 22, 2020 589.20 602.19 589.20 600.57 7,205 +13.96(+2.38%)
Apr 21, 2020 587.64 597.51 580.59 586.61 7,610 -14.19(-2.36%)
Apr 20, 2020 612.10 612.10 600.79 600.79 4,264 -25.58(-4.08%)
Apr 17, 2020 614.29 684.47 610.21 626.38 6,806 +29.81(+5.00%)
Apr 16, 2020 587.64 616.79 587.64 596.57 11,248 -5.17(-0.86%)
Apr 15, 2020 608.75 624.48 601.74 601.74 5,368 -36.47(-5.71%)
Apr 14, 2020 634.28 650.80 624.65 638.22 5,758 +12.97(+2.07%)
Apr 13, 2020 672.26 672.26 621.49 625.25 7,078 -44.10(-6.59%)
Apr 09, 2020 653.46 673.69 646.13 669.35 6,275 -1.88(-0.28%)
Apr 08, 2020 657.43 671.23 623.86 671.23 7,428 +13.29(+2.02%)
Apr 07, 2020 658.55 658.55 622.80 657.93 7,951 +0.43(+0.07%)
Apr 06, 2020 656.11 657.50 626.19 657.50 5,224 +38.83(+6.28%)
Apr 03, 2020 634.61 639.35 587.64 618.67 6,913 -12.13(-1.92%)
Apr 02, 2020 564.91 632.72 564.91 630.80 10,905 +57.21(+9.97%)
Apr 01, 2020 603.97 603.97 573.58 573.58 10,010 -37.56(-6.15%)
Mar 31, 2020 610.03 621.12 588.04 611.15 18,267 +0.00(+0.00%)
Mar 30, 2020 587.74 637.24 584.75 611.15 10,310 +32.44(+5.61%)
Mar 27, 2020 589.24 615.85 578.71 578.71 5,530 -14.10(-2.38%)
Mar 26, 2020 618.13 618.13 582.94 592.81 5,799 -32.34(-5.17%)
Mar 25, 2020 681.66 709.87 604.86 625.15 7,507 -64.03(-9.29%)
Mar 24, 2020 644.77 692.87 623.87 689.18 8,988 +87.42(+14.53%)
Mar 23, 2020 581.07 614.85 544.39 601.76 15,630 +21.55(+3.71%)
Mar 20, 2020 611.15 662.04 580.21 580.21 13,507 -36.57(-5.93%)
Mar 19, 2020 613.26 624.40 601.74 616.79 15,488 +0.47(+0.08%)
Mar 18, 2020 608.40 641.48 557.49 616.32 12,805 -18.34(-2.89%)
Mar 17, 2020 613.03 634.65 578.33 634.65 20,237 +51.71(+8.87%)
Mar 16, 2020 561.41 621.52 557.13 582.94 14,584 -19.46(-3.23%)
Mar 13, 2020 601.73 618.67 587.64 602.40 9,146 +22.85(+3.94%)
Mar 12, 2020 599.29 607.53 579.55 579.55 11,511 -46.00(-7.35%)
Mar 11, 2020 635.44 639.62 598.59 625.56 11,912 -30.36(-4.63%)
Mar 10, 2020 661.10 661.10 609.57 655.91 6,188 +0.96(+0.15%)
Mar 09, 2020 644.00 656.51 630.24 654.95 7,701 -15.65(-2.33%)
Mar 06, 2020 593.88 703.40 593.88 670.60 14,501 +65.69(+10.86%)
Mar 05, 2020 599.59 607.74 591.01 604.91 9,387 +4.30(+0.72%)
Mar 04, 2020 635.37 635.37 594.80 600.61 9,890 +13.73(+2.34%)
Mar 03, 2020 615.52 615.52 581.58 586.88 3,329 -29.67(-4.81%)
Mar 02, 2020 578.89 623.13 578.89 616.55 11,670 +38.54(+6.67%)
Feb 28, 2020 595.54 603.05 577.80 578.02 6,077 -7.79(-1.33%)
Feb 27, 2020 584.05 601.28 565.53 585.80 16,742 -6.74(-1.14%)
Feb 26, 2020 600.81 609.61 587.61 592.54 4,985 -26.45(-4.27%)
Feb 25, 2020 649.00 649.00 613.37 618.99 4,079 -29.82(-4.60%)
Feb 24, 2020 645.67 648.82 645.48 648.82 2,781 -5.20(-0.80%)
Feb 21, 2020 643.31 661.70 633.53 654.02 15,993 +9.71(+1.51%)
Feb 20, 2020 644.31 644.31 644.31 644.31 2,360 +10.15(+1.60%)
Feb 19, 2020 625.10 637.65 622.27 634.17 4,725 +8.61(+1.38%)
Feb 18, 2020 635.44 672.67 625.56 625.56 10,779 -15.74(-2.45%)
Feb 14, 2020 616.67 641.29 606.80 641.29 5,437 +25.40(+4.12%)
Feb 13, 2020 628.85 628.85 615.90 615.90 2,890 -13.41(-2.13%)
Feb 12, 2020 641.78 641.78 629.31 629.31 3,085 -10.50(-1.64%)
Feb 11, 2020 646.17 646.87 639.81 639.81 5,131 -4.52(-0.70%)
Feb 10, 2020 636.72 700.02 633.76 644.33 9,822 +3.78(+0.59%)
Feb 07, 2020 650.88 650.88 640.55 640.55 3,305 -10.14(-1.56%)
Feb 06, 2020 651.49 658.89 649.12 650.69 6,211 -0.47(-0.07%)
Feb 05, 2020 651.93 652.75 636.81 651.16 11,786 +1.13(+0.17%)
Feb 04, 2020 661.90 661.90 650.03 650.03 3,652 -10.32(-1.56%)
Feb 03, 2020 670.63 675.28 653.83 660.34 9,469 -14.16(-2.10%)
Jan 31, 2020 653.79 677.13 641.55 674.50 9,702 +18.95(+2.89%)
Jan 30, 2020 661.35 662.79 646.25 655.56 7,104 -9.01(-1.36%)
Jan 29, 2020 670.20 670.20 661.64 664.57 5,287 -8.75(-1.30%)
Jan 28, 2020 678.87 682.99 673.32 673.32 5,428 -2.88(-0.43%)
Jan 27, 2020 660.53 681.27 660.53 676.20 5,707 +0.91(+0.13%)
Jan 24, 2020 692.14 692.14 675.29 675.29 3,838 -29.42(-4.17%)
Jan 23, 2020 701.59 709.37 697.30 704.71 6,631 +3.08(+0.44%)
Jan 22, 2020 693.60 706.68 689.98 701.64 6,792 +12.30(+1.78%)
Jan 21, 2020 670.53 692.66 670.53 689.33 7,249 +25.75(+3.88%)
Jan 17, 2020 665.31 677.76 655.91 663.58 6,504 -0.29(-0.04%)
Jan 16, 2020 656.95 673.00 656.95 663.87 4,599 +7.37(+1.12%)
Jan 15, 2020 674.51 674.51 649.17 656.50 9,816 -17.63(-2.62%)
Jan 14, 2020 674.23 684.64 668.76 674.13 5,237 +0.50(+0.07%)
Jan 13, 2020 667.88 684.02 667.88 673.63 11,202 +0.24(+0.04%)
Jan 10, 2020 673.46 680.33 670.76 673.39 10,236 +1.41(+0.21%)
Jan 09, 2020 672.15 683.13 671.98 671.98 10,620 +1.21(+0.18%)
Jan 08, 2020 682.45 682.45 670.77 670.77 6,963 -11.51(-1.69%)
Jan 07, 2020 686.77 694.66 681.26 682.28 3,868 -6.22(-0.90%)
Jan 06, 2020 685.44 699.06 679.31 688.50 9,285 -0.51(-0.07%)
Jan 03, 2020 687.48 695.62 681.71 689.00 6,184 -4.08(-0.59%)
Jan 02, 2020 706.52 709.37 692.14 693.08 6,353 -11.72(-1.66%)
Dec 31, 2019 696.94 709.03 696.94 704.81 10,555 +6.11(+0.87%)
Dec 30, 2019 690.74 706.67 686.40 698.70 11,511 +9.94(+1.44%)
Dec 27, 2019 700.49 700.59 688.76 688.76 6,717 -12.00(-1.71%)
Dec 26, 2019 711.53 716.99 694.68 700.76 13,833 -9.63(-1.36%)
Dec 24, 2019 691.48 714.20 691.48 710.40 7,996 +13.92(+2.00%)
Dec 23, 2019 666.95 705.27 666.64 696.48 15,829 +25.90(+3.86%)
Dec 20, 2019 669.45 670.57 666.54 670.57 16,633 +3.73(+0.56%)
Dec 19, 2019 665.88 674.31 664.08 666.84 11,259 +1.68(+0.25%)
Dec 18, 2019 664.45 665.88 658.16 665.16 9,467 +0.31(+0.05%)
Dec 17, 2019 657.24 667.76 641.05 664.85 5,607 +9.16(+1.40%)
Dec 16, 2019 661.46 670.21 655.69 655.69 9,236 -4.57(-0.69%)
Dec 13, 2019 644.00 665.88 641.24 660.26 8,849 +12.17(+1.88%)
Dec 12, 2019 647.13 659.32 647.13 648.08 5,670 +0.97(+0.15%)
Dec 11, 2019 645.98 647.12 633.37 647.12 6,319 +1.40(+0.22%)
Dec 10, 2019 652.62 659.33 645.01 645.72 7,061 -9.42(-1.44%)
Dec 09, 2019 663.97 666.91 655.14 655.14 6,558 -7.24(-1.09%)
Dec 06, 2019 666.39 667.26 658.03 662.38 10,875 -0.85(-0.13%)
Dec 05, 2019 660.69 666.82 660.51 663.23 8,592 +0.78(+0.12%)
Dec 04, 2019 658.47 665.73 658.38 662.45 6,906 -1.09(-0.16%)
Dec 03, 2019 664.35 667.26 656.34 663.54 7,044 -4.24(-0.63%)
Dec 02, 2019 669.65 682.27 657.30 667.78 12,353 +6.87(+1.04%)
Nov 29, 2019 658.03 663.56 656.51 660.91 3,731 +2.11(+0.32%)
Nov 27, 2019 666.99 666.99 655.30 658.80 4,488 -8.42(-1.26%)
Nov 26, 2019 669.49 669.49 634.68 667.23 6,013 -1.61(-0.24%)
Nov 25, 2019 680.05 680.05 656.21 668.84 7,392 -3.07(-0.46%)
Nov 22, 2019 682.59 682.59 658.72 671.90 5,877 -10.48(-1.54%)
Nov 21, 2019 673.68 682.39 664.86 682.39 4,884 +10.47(+1.56%)
Nov 20, 2019 687.05 688.12 671.91 671.91 6,232 -16.37(-2.38%)
Nov 19, 2019 676.19 693.08 676.19 688.28 7,286 +14.51(+2.15%)
Nov 18, 2019 682.04 682.95 663.65 673.77 7,112 -7.97(-1.17%)
Nov 15, 2019 692.47 693.43 680.94 681.74 6,839 -9.72(-1.41%)
Nov 14, 2019 706.06 706.39 689.69 691.46 10,833 -14.78(-2.09%)
Nov 13, 2019 706.64 709.20 704.22 706.25 6,318 -0.75(-0.11%)
Nov 12, 2019 710.32 711.31 702.05 707.00 6,603 +1.40(+0.20%)
Nov 11, 2019 709.96 710.27 702.26 705.59 5,363 -5.23(-0.74%)
Nov 08, 2019 713.23 714.11 702.13 710.83 4,167 -2.28(-0.32%)
Nov 07, 2019 718.85 721.13 695.65 713.11 10,833 -8.14(-1.13%)
Nov 06, 2019 752.86 752.88 721.25 721.25 11,858 -31.13(-4.14%)
Nov 05, 2019 764.12 764.12 735.54 752.38 12,171 -13.09(-1.71%)
Nov 04, 2019 787.11 787.11 765.48 765.48 11,585 -16.85(-2.15%)
Nov 01, 2019 789.02 789.48 782.33 782.33 4,808 -6.95(-0.88%)
Oct 31, 2019 787.57 790.14 784.20 789.28 10,880 -2.54(-0.32%)
Oct 30, 2019 790.68 791.83 780.34 791.83 7,437 +7.85(+1.00%)
Oct 29, 2019 775.67 783.98 772.57 783.98 6,890 +6.61(+0.85%)
Oct 28, 2019 762.04 777.37 762.04 777.37 8,168 +17.60(+2.32%)
Oct 25, 2019 753.28 762.63 751.99 759.77 32,164 +6.46(+0.86%)
Oct 24, 2019 759.68 759.78 750.22 753.31 15,971 -1.32(-0.17%)
Oct 23, 2019 749.52 757.05 749.52 754.63 22,995 +7.58(+1.01%)
Oct 22, 2019 752.66 755.74 746.30 747.05 14,297 -5.33(-0.71%)
Oct 21, 2019 758.93 761.74 752.38 752.38 11,004 -2.54(-0.34%)
Oct 18, 2019 746.10 755.09 746.10 754.92 17,952 +6.32(+0.84%)
Oct 17, 2019 741.81 751.02 739.75 748.60 15,400 +9.32(+1.26%)
Oct 16, 2019 738.02 742.88 733.77 739.28 26,701 +3.65(+0.50%)
Oct 15, 2019 727.60 738.35 727.60 735.63 25,558 +10.11(+1.39%)
Oct 14, 2019 729.83 733.41 721.88 725.53 40,426 -4.05(-0.56%)
Oct 11, 2019 734.60 741.90 728.02 729.58 24,043 -1.27(-0.17%)
Oct 10, 2019 720.03 740.66 720.03 730.85 28,290 +12.27(+1.71%)
Oct 09, 2019 717.01 719.63 709.06 718.58 21,052 +8.89(+1.25%)
Oct 08, 2019 723.01 723.01 705.60 709.69 48,231 -14.99(-2.07%)
Oct 07, 2019 728.93 733.48 724.31 724.68 24,407 -4.59(-0.63%)
Oct 04, 2019 726.57 730.39 722.63 729.27 56,208 +4.37(+0.60%)
Oct 03, 2019 716.27 724.90 713.36 724.90 35,128 +8.17(+1.14%)
Oct 02, 2019 723.82 725.56 711.91 716.73 50,339 -8.52(-1.17%)
Oct 01, 2019 733.20 736.25 725.15 725.25 11,474 -3.90(-0.54%)
Sep 30, 2019 720.09 730.73 719.62 729.15 37,606 +9.92(+1.38%)
Sep 27, 2019 732.41 735.33 719.23 719.23 25,646 -11.47(-1.57%)
Sep 26, 2019 737.77 743.03 729.18 730.70 26,756 -6.52(-0.88%)
Sep 25, 2019 726.38 740.68 721.79 737.22 37,968 +6.48(+0.89%)
Sep 24, 2019 748.41 748.41 722.40 730.75 28,869 -12.28(-1.65%)
Sep 23, 2019 753.28 753.28 739.01 743.03 45,542 -8.07(-1.07%)
Sep 20, 2019 742.09 752.38 742.09 751.09 26,928 +9.01(+1.21%)
Sep 19, 2019 746.56 752.38 738.46 742.08 17,505 -0.40(-0.05%)
Sep 18, 2019 748.63 748.83 733.58 742.48 29,181 -7.09(-0.95%)
Sep 17, 2019 755.54 759.94 736.50 749.58 22,574 -6.27(-0.83%)
Sep 16, 2019 748.64 757.89 744.99 755.85 35,215 +10.02(+1.34%)
Sep 13, 2019 741.52 749.20 733.67 745.82 30,134 +12.23(+1.67%)
Sep 12, 2019 740.34 743.04 733.59 733.59 11,350 +0.76(+0.10%)
Sep 11, 2019 718.95 732.84 718.24 732.84 33,177 +17.01(+2.38%)
Sep 10, 2019 712.45 720.73 703.27 715.83 13,491 +7.89(+1.11%)
Sep 09, 2019 723.75 723.75 703.28 707.94 16,290 -8.26(-1.15%)
Sep 06, 2019 719.10 723.25 715.41 716.20 24,091 -1.92(-0.27%)
Sep 05, 2019 716.62 720.62 711.77 718.12 24,455 +3.54(+0.50%)
Sep 04, 2019 720.08 722.88 706.22 714.58 23,478 +4.71(+0.66%)
Sep 03, 2019 720.18 724.56 707.01 709.87 10,868 -15.95(-2.20%)
Aug 30, 2019 720.08 727.35 719.14 725.82 11,242 +3.88(+0.54%)
Aug 29, 2019 723.83 726.62 719.99 721.94 13,028 +4.37(+0.61%)
Aug 28, 2019 710.28 720.08 710.28 717.57 8,772 +1.70(+0.24%)
Aug 27, 2019 717.54 724.75 715.41 715.87 13,885 +2.50(+0.35%)
Aug 26, 2019 710.69 715.88 700.66 713.36 10,826 +4.30(+0.61%)
Aug 23, 2019 720.17 725.67 709.07 709.07 15,418 -18.11(-2.49%)
Aug 22, 2019 740.62 745.30 725.68 727.18 17,953 -13.91(-1.88%)
Aug 21, 2019 734.65 757.65 733.15 741.08 23,376 +7.28(+0.99%)
Aug 20, 2019 701.44 746.64 701.44 733.81 19,364 +33.36(+4.76%)
Aug 19, 2019 701.30 708.79 695.34 700.45 10,725 +6.82(+0.98%)
Aug 16, 2019 694.38 697.01 691.35 693.63 8,565 +1.57(+0.23%)
Aug 15, 2019 677.58 697.67 677.58 692.06 7,078 +17.71(+2.63%)
Aug 14, 2019 676.28 678.75 670.67 674.35 11,509 -8.37(-1.23%)
Aug 13, 2019 688.33 693.27 680.16 682.72 9,647 -6.19(-0.90%)
Aug 12, 2019 689.10 697.13 688.91 688.91 9,875 -9.89(-1.42%)
Aug 09, 2019 716.30 716.30 696.09 698.80 7,387 -3.80(-0.54%)
Aug 08, 2019 731.12 731.12 697.68 702.61 18,189 -10.94(-1.53%)
Aug 07, 2019 707.85 713.54 699.73 713.54 14,710 +2.52(+0.35%)
Aug 06, 2019 707.01 712.60 696.18 711.02 19,089 +6.55(+0.93%)
Aug 05, 2019 717.65 718.35 701.45 704.47 12,932 -15.05(-2.09%)
Aug 02, 2019 717.64 723.82 714.62 719.52 25,804 +0.37(+0.05%)
Aug 01, 2019 717.32 728.30 714.51 719.14 15,578 +0.47(+0.06%)
Jul 31, 2019 698.63 718.68 698.61 718.68 14,052 +17.09(+2.44%)
Jul 30, 2019 707.20 710.74 701.59 701.59 17,166 -4.25(-0.60%)
Jul 29, 2019 696.16 715.28 687.39 705.84 32,276 +3.60(+0.51%)
Jul 26, 2019 707.80 725.01 699.96 702.24 27,517 -5.51(-0.78%)
Jul 25, 2019 708.95 714.21 706.54 707.75 15,177 -0.32(-0.04%)
Jul 24, 2019 722.56 722.56 707.66 708.07 18,792 -6.60(-0.92%)
Jul 23, 2019 734.13 734.13 713.21 714.67 21,458 -5.28(-0.73%)
Jul 22, 2019 721.89 731.29 718.73 719.95 14,215 +2.67(+0.37%)
Jul 19, 2019 718.37 725.68 710.27 717.28 14,668 -0.64(-0.09%)
Jul 18, 2019 733.64 733.64 713.54 717.92 41,549 -18.03(-2.45%)
Jul 17, 2019 734.98 740.30 726.40 735.96 27,409 -0.65(-0.09%)
Jul 16, 2019 738.86 745.16 731.66 736.61 22,009 -7.66(-1.03%)
Jul 15, 2019 750.71 752.77 743.69 744.27 20,711 +1.95(+0.26%)
Jul 12, 2019 738.18 751.38 733.18 742.32 25,054 +3.47(+0.47%)
Jul 11, 2019 734.47 741.35 724.28 738.85 14,246 +5.60(+0.76%)
Jul 10, 2019 748.43 748.43 728.49 733.26 14,387 -13.91(-1.86%)
Jul 09, 2019 746.22 751.83 746.22 747.16 7,884 -9.34(-1.23%)
Jul 08, 2019 764.09 774.06 754.18 756.50 22,775 -7.14(-0.94%)
Jul 05, 2019 769.02 769.02 758.84 763.65 22,913 -5.37(-0.70%)
Jul 03, 2019 784.84 784.84 769.02 769.02 12,955 -7.10(-0.91%)
Jul 02, 2019 782.64 784.52 768.92 776.12 25,786 -8.41(-1.07%)
Jul 01, 2019 802.32 802.92 777.12 784.52 33,519 -11.90(-1.49%)
Jun 28, 2019 797.59 808.38 794.11 796.42 19,487 +0.47(+0.06%)
Jun 27, 2019 789.07 797.45 777.56 795.95 15,358 +13.46(+1.72%)
Jun 26, 2019 810.21 810.21 778.45 782.50 24,294 -31.91(-3.92%)
Jun 25, 2019 826.55 826.55 812.83 814.41 10,803 -13.64(-1.65%)
Jun 24, 2019 828.37 837.75 821.88 828.04 8,772 -0.77(-0.09%)
Jun 21, 2019 841.07 848.03 828.82 828.82 15,632 -13.69(-1.63%)
Jun 20, 2019 854.57 855.47 839.78 842.51 5,451 -6.18(-0.73%)
Jun 19, 2019 817.65 848.69 816.09 848.69 11,406 +32.60(+4.00%)
Jun 18, 2019 811.61 817.60 804.36 816.09 11,848 +4.64(+0.57%)
Jun 17, 2019 817.21 834.39 810.49 811.45 28,578 -8.58(-1.05%)
Jun 14, 2019 816.18 825.94 812.91 820.03 62,529 +3.01(+0.37%)
Jun 13, 2019 821.10 821.10 808.93 817.02 23,076 -1.54(-0.19%)
Jun 12, 2019 820.06 823.92 807.72 818.57 13,965 -5.38(-0.65%)
Jun 11, 2019 827.51 833.68 820.76 823.95 5,163 +3.61(+0.44%)
Jun 10, 2019 823.01 828.29 817.09 820.34 15,652 +2.08(+0.25%)
Jun 07, 2019 823.04 825.28 816.19 818.26 7,721 -4.83(-0.59%)
Jun 06, 2019 829.94 830.87 819.12 823.09 7,741 -7.67(-0.92%)
Jun 05, 2019 824.94 830.76 824.35 830.76 5,944 +10.61(+1.29%)
Jun 04, 2019 802.84 820.15 799.02 820.15 6,644 +9.44(+1.16%)
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.