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

Atrion Corp (NQ: ATRI )

451.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
May 29, 2020 601.50 604.32 601.50 603.37 4,681 -0.01(-0.00%)
May 28, 2020 621.23 621.23 603.38 603.38 4,129 -17.25(-2.78%)
May 27, 2020 620.74 634.17 620.62 620.62 5,052 -3.43(-0.55%)
May 26, 2020 624.87 625.94 610.42 624.05 5,106 +12.22(+2.00%)
May 22, 2020 620.00 620.00 610.89 611.84 3,724 +7.14(+1.18%)
May 21, 2020 608.66 610.24 604.69 604.69 4,589 -3.83(-0.63%)
May 20, 2020 607.24 621.05 607.23 608.52 5,037 +4.15(+0.69%)
May 19, 2020 614.18 634.94 604.36 604.36 5,620 -4.72(-0.77%)
May 18, 2020 606.13 616.59 605.26 609.08 7,681 +11.35(+1.90%)
May 15, 2020 623.02 632.98 597.31 597.73 20,109 -18.24(-2.96%)
May 14, 2020 616.10 616.44 610.90 615.97 6,911 -3.22(-0.52%)
May 13, 2020 603.95 623.84 603.95 619.19 4,609 +2.07(+0.34%)
May 12, 2020 638.06 638.06 611.37 617.13 4,959 -16.33(-2.58%)
May 11, 2020 634.34 634.39 627.39 633.45 6,811 -4.60(-0.72%)
May 08, 2020 639.09 642.30 638.05 638.05 4,256 +10.70(+1.70%)
May 07, 2020 640.52 649.43 625.37 627.35 10,515 +4.04(+0.65%)
May 06, 2020 612.77 624.99 606.20 623.31 9,623 +25.76(+4.31%)
May 05, 2020 597.55 597.55 597.55 597.55 3,874 -5.26(-0.87%)
May 04, 2020 597.75 610.73 597.75 602.81 5,312 +7.04(+1.18%)
May 01, 2020 596.33 599.00 587.40 595.77 9,256 +1.96(+0.33%)
Apr 30, 2020 597.74 633.45 592.10 593.82 11,972 -3.47(-0.58%)
Apr 29, 2020 624.67 627.62 597.29 597.29 11,006 -4.21(-0.70%)
Apr 28, 2020 593.06 646.95 587.40 601.50 5,782 -6.53(-1.07%)
Apr 27, 2020 624.27 624.27 590.74 608.03 4,705 -8.28(-1.34%)
Apr 24, 2020 612.62 634.64 601.04 616.31 6,490 +0.71(+0.12%)
Apr 23, 2020 606.20 620.29 601.50 615.59 4,517 +15.27(+2.54%)
Apr 22, 2020 588.96 601.94 588.96 600.32 7,208 +13.96(+2.38%)
Apr 21, 2020 587.40 597.27 580.35 586.37 7,614 -14.18(-2.36%)
Apr 20, 2020 611.84 611.84 600.55 600.55 4,266 -25.57(-4.08%)
Apr 17, 2020 614.03 684.19 609.96 626.12 6,809 +29.79(+5.00%)
Apr 16, 2020 587.40 616.53 587.40 596.33 11,252 -5.17(-0.86%)
Apr 15, 2020 608.50 624.22 601.50 601.50 5,371 -36.46(-5.71%)
Apr 14, 2020 634.01 650.54 624.39 637.95 5,760 +12.96(+2.07%)
Apr 13, 2020 671.99 671.99 621.23 624.99 7,081 -44.08(-6.59%)
Apr 09, 2020 653.19 673.41 645.87 669.07 6,277 -1.88(-0.28%)
Apr 08, 2020 657.16 670.95 623.60 670.95 7,431 +13.29(+2.02%)
Apr 07, 2020 658.28 658.28 622.55 657.66 7,954 +0.43(+0.07%)
Apr 06, 2020 655.84 657.23 625.93 657.23 5,226 +38.82(+6.28%)
Apr 03, 2020 634.34 639.09 587.40 618.41 6,916 -12.12(-1.92%)
Apr 02, 2020 564.67 632.46 564.67 630.54 10,910 +57.19(+9.97%)
Apr 01, 2020 603.72 603.72 573.35 573.35 10,014 -37.55(-6.15%)
Mar 31, 2020 609.78 620.86 587.80 610.89 18,275 +0.00(+0.00%)
Mar 30, 2020 587.50 636.98 584.51 610.89 10,314 +32.42(+5.61%)
Mar 27, 2020 589.00 615.59 578.47 578.47 5,532 -14.10(-2.38%)
Mar 26, 2020 617.88 617.88 582.70 592.57 5,802 -32.33(-5.17%)
Mar 25, 2020 681.38 709.58 604.61 624.90 7,510 -64.00(-9.29%)
Mar 24, 2020 644.50 692.59 623.61 688.90 8,991 +87.39(+14.53%)
Mar 23, 2020 580.83 614.60 544.17 601.52 15,636 +21.54(+3.71%)
Mar 20, 2020 610.89 661.77 579.97 579.97 13,512 -36.56(-5.93%)
Mar 19, 2020 613.01 624.15 601.50 616.53 15,495 +0.47(+0.08%)
Mar 18, 2020 608.15 641.21 557.26 616.06 12,810 -18.33(-2.89%)
Mar 17, 2020 612.77 634.39 578.10 634.39 20,246 +51.69(+8.87%)
Mar 16, 2020 561.18 621.26 556.90 582.70 14,590 -19.45(-3.23%)
Mar 13, 2020 601.49 618.41 587.40 602.15 9,150 +22.84(+3.94%)
Mar 12, 2020 599.04 607.28 579.32 579.32 11,515 -45.98(-7.35%)
Mar 11, 2020 635.18 639.36 598.34 625.30 11,917 -30.35(-4.63%)
Mar 10, 2020 660.83 660.83 609.32 655.65 6,191 +0.96(+0.15%)
Mar 09, 2020 643.73 656.24 629.98 654.68 7,704 -15.65(-2.33%)
Mar 06, 2020 593.63 703.11 593.63 670.33 14,506 +65.66(+10.86%)
Mar 05, 2020 599.34 607.49 590.77 604.67 9,391 +4.30(+0.72%)
Mar 04, 2020 635.11 635.11 594.56 600.36 9,894 +13.73(+2.34%)
Mar 03, 2020 615.27 615.27 581.34 586.64 3,331 -29.66(-4.81%)
Mar 02, 2020 578.65 622.87 578.65 616.30 11,674 +38.52(+6.67%)
Feb 28, 2020 595.30 602.80 577.56 577.78 6,080 -7.78(-1.33%)
Feb 27, 2020 583.81 601.04 565.30 585.56 16,749 -6.74(-1.14%)
Feb 26, 2020 600.56 609.36 587.37 592.30 4,987 -26.44(-4.27%)
Feb 25, 2020 648.74 648.74 613.11 618.74 4,081 -29.81(-4.60%)
Feb 24, 2020 645.41 648.55 645.21 648.55 2,782 -5.20(-0.80%)
Feb 21, 2020 643.05 661.43 633.27 653.75 16,000 +9.70(+1.51%)
Feb 20, 2020 644.05 644.05 644.05 644.05 2,361 +10.14(+1.60%)
Feb 19, 2020 624.84 637.38 622.02 633.91 4,727 +8.61(+1.38%)
Feb 18, 2020 635.18 672.39 625.30 625.30 10,784 -15.73(-2.45%)
Feb 14, 2020 616.41 641.03 606.55 641.03 5,440 +25.39(+4.12%)
Feb 13, 2020 628.59 628.59 615.64 615.64 2,891 -13.41(-2.13%)
Feb 12, 2020 641.52 641.52 629.05 629.05 3,086 -10.50(-1.64%)
Feb 11, 2020 645.91 646.60 639.55 639.55 5,133 -4.52(-0.70%)
Feb 10, 2020 636.46 699.74 633.50 644.07 9,826 +3.78(+0.59%)
Feb 07, 2020 650.61 650.61 640.29 640.29 3,306 -10.13(-1.56%)
Feb 06, 2020 651.22 658.62 648.85 650.42 6,214 -0.47(-0.07%)
Feb 05, 2020 651.66 652.49 636.55 650.89 11,791 +1.13(+0.17%)
Feb 04, 2020 661.63 661.63 649.76 649.76 3,654 -10.31(-1.56%)
Feb 03, 2020 670.36 675.00 653.57 660.07 9,473 -14.16(-2.10%)
Jan 31, 2020 653.52 676.85 641.28 674.23 9,706 +18.94(+2.89%)
Jan 30, 2020 661.07 662.52 645.98 655.29 7,107 -9.01(-1.36%)
Jan 29, 2020 669.92 669.92 661.37 664.30 5,289 -8.75(-1.30%)
Jan 28, 2020 678.59 682.71 673.05 673.05 5,430 -2.88(-0.43%)
Jan 27, 2020 660.26 681.00 660.26 675.92 5,709 +0.91(+0.13%)
Jan 24, 2020 691.86 691.86 675.01 675.01 3,840 -29.41(-4.17%)
Jan 23, 2020 701.30 709.07 697.02 704.42 6,633 +3.08(+0.44%)
Jan 22, 2020 693.31 706.39 689.70 701.35 6,794 +12.30(+1.78%)
Jan 21, 2020 670.25 692.37 670.25 689.05 7,252 +25.74(+3.88%)
Jan 17, 2020 665.04 677.48 655.64 663.30 6,506 -0.29(-0.04%)
Jan 16, 2020 656.68 672.73 656.68 663.60 4,601 +7.37(+1.12%)
Jan 15, 2020 674.24 674.24 648.90 656.23 9,820 -17.62(-2.62%)
Jan 14, 2020 673.96 684.36 668.49 673.85 5,239 +0.50(+0.07%)
Jan 13, 2020 667.61 683.74 667.61 673.36 11,206 +0.24(+0.04%)
Jan 10, 2020 673.19 680.05 670.49 673.11 10,240 +1.41(+0.21%)
Jan 09, 2020 671.87 682.85 671.71 671.71 10,625 +1.21(+0.18%)
Jan 08, 2020 682.17 682.17 670.50 670.50 6,966 -11.50(-1.69%)
Jan 07, 2020 686.49 694.37 680.98 682.00 3,869 -6.22(-0.90%)
Jan 06, 2020 685.16 698.77 679.03 688.21 9,289 -0.51(-0.07%)
Jan 03, 2020 687.20 695.33 681.43 688.72 6,186 -4.08(-0.59%)
Jan 02, 2020 706.23 709.08 691.86 692.80 6,356 -11.72(-1.66%)
Dec 31, 2019 696.65 708.74 696.65 704.52 10,560 +6.10(+0.87%)
Dec 30, 2019 690.46 706.38 686.11 698.41 11,515 +9.94(+1.44%)
Dec 27, 2019 700.21 700.30 688.48 688.48 6,720 -12.00(-1.71%)
Dec 26, 2019 711.24 716.69 694.39 700.48 13,839 -9.63(-1.36%)
Dec 24, 2019 691.20 713.91 691.20 710.10 8,000 +13.91(+2.00%)
Dec 23, 2019 666.68 704.99 666.37 696.19 15,836 +25.89(+3.86%)
Dec 20, 2019 669.17 670.30 666.27 670.30 16,640 +3.73(+0.56%)
Dec 19, 2019 665.61 674.03 663.80 666.57 11,264 +1.68(+0.25%)
Dec 18, 2019 664.18 665.61 657.89 664.89 9,471 +0.31(+0.05%)
Dec 17, 2019 656.97 667.49 640.78 664.58 5,609 +9.16(+1.40%)
Dec 16, 2019 661.19 669.93 655.42 655.42 9,240 -4.57(-0.69%)
Dec 13, 2019 643.74 665.60 640.98 659.99 8,853 +12.17(+1.88%)
Dec 12, 2019 646.86 659.05 646.86 647.82 5,672 +0.97(+0.15%)
Dec 11, 2019 645.72 646.85 633.11 646.85 6,322 +1.40(+0.22%)
Dec 10, 2019 652.35 659.06 644.75 645.46 7,064 -9.41(-1.44%)
Dec 09, 2019 663.70 666.64 654.87 654.87 6,561 -7.24(-1.09%)
Dec 06, 2019 666.12 666.99 657.76 662.11 10,880 -0.85(-0.13%)
Dec 05, 2019 660.42 666.55 660.24 662.96 8,596 +0.78(+0.12%)
Dec 04, 2019 658.20 665.46 658.11 662.18 6,908 -1.09(-0.16%)
Dec 03, 2019 664.07 666.99 656.07 663.27 7,047 -4.24(-0.63%)
Dec 02, 2019 669.38 681.99 657.03 667.50 12,358 +6.86(+1.04%)
Nov 29, 2019 657.76 663.29 656.24 660.64 3,733 +2.11(+0.32%)
Nov 27, 2019 666.72 666.72 655.03 658.53 4,489 -8.42(-1.26%)
Nov 26, 2019 669.22 669.22 634.42 666.95 6,015 -1.61(-0.24%)
Nov 25, 2019 679.77 679.77 655.94 668.56 7,395 -3.07(-0.46%)
Nov 22, 2019 682.31 682.31 658.45 671.63 5,879 -10.48(-1.54%)
Nov 21, 2019 673.41 682.11 664.59 682.11 4,886 +10.47(+1.56%)
Nov 20, 2019 686.76 687.84 671.64 671.64 6,234 -16.36(-2.38%)
Nov 19, 2019 675.91 692.80 675.91 688.00 7,289 +14.51(+2.15%)
Nov 18, 2019 681.76 682.67 663.38 673.49 7,115 -7.97(-1.17%)
Nov 15, 2019 692.18 693.14 680.66 681.46 6,841 -9.72(-1.41%)
Nov 14, 2019 705.77 706.10 689.40 691.18 10,837 -14.78(-2.09%)
Nov 13, 2019 706.35 708.91 703.93 705.96 6,321 -0.75(-0.11%)
Nov 12, 2019 710.03 711.02 701.76 706.71 6,606 +1.40(+0.20%)
Nov 11, 2019 709.67 709.98 701.97 705.30 5,365 -5.23(-0.74%)
Nov 08, 2019 712.94 713.82 701.84 710.53 4,169 -2.28(-0.32%)
Nov 07, 2019 718.55 720.84 695.36 712.82 10,837 -8.14(-1.13%)
Nov 06, 2019 752.55 752.58 720.95 720.95 11,863 -31.12(-4.14%)
Nov 05, 2019 763.80 763.80 735.24 752.08 12,176 -13.09(-1.71%)
Nov 04, 2019 786.79 786.79 765.16 765.16 11,590 -16.85(-2.15%)
Nov 01, 2019 788.70 789.15 782.01 782.01 4,810 -6.95(-0.88%)
Oct 31, 2019 787.25 789.82 783.88 788.96 10,884 -2.54(-0.32%)
Oct 30, 2019 790.36 791.50 780.02 791.50 7,440 +7.85(+1.00%)
Oct 29, 2019 775.35 783.65 772.25 783.65 6,893 +6.60(+0.85%)
Oct 28, 2019 761.73 777.05 761.73 777.05 8,171 +17.60(+2.32%)
Oct 25, 2019 752.97 762.32 751.68 759.46 32,178 +6.46(+0.86%)
Oct 24, 2019 759.37 759.47 749.91 753.00 15,977 -1.32(-0.17%)
Oct 23, 2019 749.21 756.74 749.21 754.32 23,004 +7.58(+1.01%)
Oct 22, 2019 752.36 755.43 746.00 746.74 14,303 -5.33(-0.71%)
Oct 21, 2019 758.61 761.43 752.08 752.08 11,008 -2.53(-0.34%)
Oct 18, 2019 745.79 754.78 745.79 754.61 17,959 +6.31(+0.84%)
Oct 17, 2019 741.50 750.71 739.45 748.30 15,407 +9.32(+1.26%)
Oct 16, 2019 737.72 742.57 733.47 738.98 26,712 +3.65(+0.50%)
Oct 15, 2019 727.30 738.04 727.30 735.33 25,569 +10.10(+1.39%)
Oct 14, 2019 729.53 733.11 721.58 725.23 40,442 -4.05(-0.56%)
Oct 11, 2019 734.29 741.60 727.73 729.28 24,053 -1.27(-0.17%)
Oct 10, 2019 719.74 740.35 719.74 730.55 28,301 +12.26(+1.71%)
Oct 09, 2019 716.72 719.34 708.77 718.29 21,061 +8.89(+1.25%)
Oct 08, 2019 722.71 722.71 705.31 709.40 48,251 -14.98(-2.07%)
Oct 07, 2019 728.63 733.18 724.01 724.39 24,417 -4.58(-0.63%)
Oct 04, 2019 726.27 730.09 722.34 728.97 56,231 +4.37(+0.60%)
Oct 03, 2019 715.98 724.60 713.07 724.60 35,142 +8.17(+1.14%)
Oct 02, 2019 723.53 725.27 711.62 716.44 50,360 -8.51(-1.17%)
Oct 01, 2019 732.90 735.95 724.86 724.95 11,479 -3.90(-0.54%)
Sep 30, 2019 719.79 730.43 719.33 728.85 37,621 +9.92(+1.38%)
Sep 27, 2019 732.11 735.03 718.93 718.93 25,657 -11.47(-1.57%)
Sep 26, 2019 737.46 742.72 728.88 730.40 26,767 -6.52(-0.88%)
Sep 25, 2019 726.08 740.37 721.50 736.92 37,984 +6.47(+0.89%)
Sep 24, 2019 748.10 748.10 722.11 730.45 28,881 -12.27(-1.65%)
Sep 23, 2019 752.97 752.97 738.71 742.72 45,561 -8.06(-1.07%)
Sep 20, 2019 741.79 752.08 741.79 750.78 26,939 +9.01(+1.21%)
Sep 19, 2019 746.26 752.07 738.16 741.78 17,513 -0.40(-0.05%)
Sep 18, 2019 748.32 748.52 733.27 742.18 29,193 -7.09(-0.95%)
Sep 17, 2019 755.23 759.62 736.20 749.27 22,583 -6.27(-0.83%)
Sep 16, 2019 748.33 757.58 744.69 755.54 35,230 +10.02(+1.34%)
Sep 13, 2019 741.22 748.89 733.37 745.52 30,146 +12.23(+1.67%)
Sep 12, 2019 740.03 742.73 733.29 733.29 11,355 +0.76(+0.10%)
Sep 11, 2019 718.65 732.54 717.94 732.54 33,190 +17.00(+2.38%)
Sep 10, 2019 712.16 720.44 702.98 715.54 13,496 +7.89(+1.11%)
Sep 09, 2019 723.45 723.45 702.99 707.65 16,297 -8.26(-1.15%)
Sep 06, 2019 718.80 722.96 715.12 715.91 24,101 -1.91(-0.27%)
Sep 05, 2019 716.33 720.32 711.47 717.82 24,465 +3.54(+0.50%)
Sep 04, 2019 719.78 722.58 705.93 714.28 23,488 +4.71(+0.66%)
Sep 03, 2019 719.89 724.26 706.72 709.58 10,873 -15.95(-2.20%)
Aug 30, 2019 719.78 727.05 718.85 725.52 11,247 +3.88(+0.54%)
Aug 29, 2019 723.54 726.32 719.69 721.64 13,033 +4.37(+0.61%)
Aug 28, 2019 709.99 719.78 709.99 717.27 8,775 +1.70(+0.24%)
Aug 27, 2019 717.24 724.45 715.12 715.57 13,890 +2.50(+0.35%)
Aug 26, 2019 710.40 715.58 700.37 713.07 10,830 +4.29(+0.61%)
Aug 23, 2019 719.88 725.38 708.78 708.78 15,424 -18.10(-2.49%)
Aug 22, 2019 740.31 744.99 725.38 726.88 17,961 -13.90(-1.88%)
Aug 21, 2019 734.35 757.34 732.85 740.78 23,386 +7.27(+0.99%)
Aug 20, 2019 701.15 746.33 701.15 733.51 19,372 +33.35(+4.76%)
Aug 19, 2019 701.01 708.50 695.05 700.16 10,729 +6.81(+0.98%)
Aug 16, 2019 694.09 696.72 691.06 693.35 8,569 +1.57(+0.23%)
Aug 15, 2019 677.31 697.39 677.31 691.78 7,081 +17.70(+2.63%)
Aug 14, 2019 676.00 678.47 670.40 674.08 11,513 -8.36(-1.23%)
Aug 13, 2019 688.04 692.99 679.88 682.44 9,651 -6.19(-0.90%)
Aug 12, 2019 688.82 696.85 688.63 688.63 9,879 -9.89(-1.42%)
Aug 09, 2019 716.00 716.00 695.80 698.52 7,390 -3.80(-0.54%)
Aug 08, 2019 730.82 730.82 697.40 702.32 18,196 -10.93(-1.53%)
Aug 07, 2019 707.56 713.25 699.44 713.25 14,716 +2.52(+0.35%)
Aug 06, 2019 706.72 712.30 695.89 710.73 19,097 +6.54(+0.93%)
Aug 05, 2019 717.36 718.06 701.16 704.18 12,937 -15.04(-2.09%)
Aug 02, 2019 717.35 723.52 714.32 719.22 25,814 +0.37(+0.05%)
Aug 01, 2019 717.02 728.00 714.22 718.85 15,585 +0.47(+0.07%)
Jul 31, 2019 698.34 718.38 698.32 718.38 14,057 +17.08(+2.44%)
Jul 30, 2019 706.91 710.45 701.30 701.30 17,173 -4.25(-0.60%)
Jul 29, 2019 695.88 714.99 687.11 705.55 32,289 +3.59(+0.51%)
Jul 26, 2019 707.51 724.71 699.68 701.95 27,528 -5.51(-0.78%)
Jul 25, 2019 708.65 713.92 706.25 707.46 15,183 -0.32(-0.04%)
Jul 24, 2019 722.27 722.27 707.37 707.78 18,799 -6.60(-0.92%)
Jul 23, 2019 733.83 733.83 712.92 714.38 21,467 -5.27(-0.73%)
Jul 22, 2019 721.59 730.99 718.43 719.65 14,221 +2.67(+0.37%)
Jul 19, 2019 718.08 725.38 709.98 716.98 14,674 -0.64(-0.09%)
Jul 18, 2019 733.34 733.34 713.25 717.63 41,566 -18.03(-2.45%)
Jul 17, 2019 734.67 740.00 726.10 735.65 27,420 -0.65(-0.09%)
Jul 16, 2019 738.56 744.85 731.36 736.31 22,018 -7.65(-1.03%)
Jul 15, 2019 750.40 752.46 743.38 743.96 20,720 +1.95(+0.26%)
Jul 12, 2019 737.88 751.07 732.88 742.01 25,065 +3.46(+0.47%)
Jul 11, 2019 734.17 741.04 723.98 738.55 14,252 +5.59(+0.76%)
Jul 10, 2019 748.13 748.13 728.18 732.96 14,393 -13.90(-1.86%)
Jul 09, 2019 745.91 751.52 745.91 746.86 7,887 -9.34(-1.23%)
Jul 08, 2019 763.77 773.74 753.87 756.19 22,784 -7.14(-0.94%)
Jul 05, 2019 768.70 768.70 758.53 763.33 22,922 -5.37(-0.70%)
Jul 03, 2019 784.52 784.52 768.70 768.70 12,960 -7.10(-0.91%)
Jul 02, 2019 782.32 784.20 768.61 775.80 25,796 -8.40(-1.07%)
Jul 01, 2019 801.99 802.59 776.80 784.20 33,533 -11.89(-1.49%)
Jun 28, 2019 797.26 808.05 793.79 796.09 19,495 +0.47(+0.06%)
Jun 27, 2019 788.74 797.12 777.24 795.63 15,364 +13.45(+1.72%)
Jun 26, 2019 809.87 809.87 778.13 782.17 24,304 -31.90(-3.92%)
Jun 25, 2019 826.21 826.21 812.50 814.07 10,807 -13.63(-1.65%)
Jun 24, 2019 828.03 837.40 821.54 827.70 8,775 -0.78(-0.09%)
Jun 21, 2019 840.73 847.68 828.48 828.48 15,638 -13.69(-1.63%)
Jun 20, 2019 854.22 855.11 839.44 842.16 5,453 -6.18(-0.73%)
Jun 19, 2019 817.31 848.35 815.75 848.35 11,411 +32.59(+4.00%)
Jun 18, 2019 811.27 817.27 804.03 815.75 11,853 +4.64(+0.57%)
Jun 17, 2019 816.88 834.05 810.15 811.12 28,590 -8.58(-1.05%)
Jun 14, 2019 815.85 825.60 812.58 819.69 62,555 +3.01(+0.37%)
Jun 13, 2019 820.76 820.76 808.60 816.69 23,085 -1.54(-0.19%)
Jun 12, 2019 819.72 823.58 807.39 818.23 13,971 -5.38(-0.65%)
Jun 11, 2019 827.17 833.34 820.42 823.61 5,165 +3.61(+0.44%)
Jun 10, 2019 822.67 827.95 816.76 820.00 15,658 +2.08(+0.25%)
Jun 07, 2019 822.70 824.94 815.85 817.92 7,724 -4.83(-0.59%)
Jun 06, 2019 829.60 830.53 818.79 822.75 7,744 -7.67(-0.92%)
Jun 05, 2019 824.60 830.42 824.01 830.42 5,946 +10.61(+1.29%)
Jun 04, 2019 802.51 819.81 798.69 819.81 6,647 +9.43(+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.