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 (%)
Jun 29, 2012 169.81 171.46 169.81 171.46 1,592 +3.33(+1.98%)
Jun 28, 2012 167.66 168.13 167.09 168.13 1,217 -2.72(-1.59%)
Jun 27, 2012 172.19 172.19 170.85 170.85 2,400 -1.24(-0.72%)
Jun 26, 2012 170.14 172.09 169.82 172.09 768 +3.70(+2.20%)
Jun 25, 2012 170.55 170.55 168.39 168.39 744 -0.58(-0.34%)
Jun 22, 2012 168.17 170.35 166.46 168.97 13,225 +1.25(+0.75%)
Jun 21, 2012 167.91 168.54 166.38 167.71 4,723 -1.72(-1.02%)
Jun 20, 2012 170.53 170.53 168.35 169.44 2,010 +0.53(+0.31%)
Jun 19, 2012 167.35 168.97 167.35 168.91 5,444 +0.00(+0.00%)
Jun 18, 2012 163.77 168.91 163.77 168.91 4,995 +1.91(+1.14%)
Jun 15, 2012 166.63 167.48 165.62 167.00 10,033 -0.36(-0.22%)
Jun 14, 2012 167.30 168.13 166.48 167.37 3,527 +1.94(+1.17%)
Jun 13, 2012 169.29 169.29 165.43 165.43 3,499 -2.22(-1.33%)
Jun 12, 2012 166.05 167.66 165.74 167.66 1,961 +0.33(+0.20%)
Jun 11, 2012 171.34 171.34 167.32 167.32 2,490 -5.46(-3.16%)
Jun 08, 2012 170.23 173.50 170.10 172.78 3,257 +1.26(+0.73%)
Jun 07, 2012 175.61 175.61 170.19 171.52 3,758 -3.38(-1.93%)
Jun 06, 2012 172.95 178.55 172.95 174.90 5,613 +2.92(+1.70%)
Jun 05, 2012 170.57 174.37 170.57 171.98 6,459 +3.26(+1.93%)
Jun 04, 2012 169.06 169.06 168.56 168.72 643 +1.38(+0.83%)
Jun 01, 2012 165.01 171.06 165.01 167.33 2,154 -0.28(-0.17%)
May 31, 2012 166.06 167.62 165.64 167.61 7,074 +1.55(+0.93%)
May 30, 2012 166.06 167.54 166.06 166.06 8,351 -0.51(-0.31%)
May 29, 2012 167.72 168.42 166.07 166.57 4,281 -2.32(-1.37%)
May 25, 2012 171.76 171.76 168.89 168.89 3,115 -0.79(-0.47%)
May 24, 2012 176.06 176.06 169.68 169.68 2,593 -6.38(-3.63%)
May 23, 2012 174.78 179.72 171.29 176.07 7,304 +0.49(+0.28%)
May 22, 2012 190.72 190.72 170.43 175.57 6,538 -17.29(-8.96%)
May 21, 2012 190.52 192.86 190.52 192.86 1,809 +2.55(+1.34%)
May 18, 2012 190.56 192.77 190.17 190.32 2,735 -1.60(-0.83%)
May 17, 2012 191.92 193.39 190.85 191.92 4,251 +0.20(+0.10%)
May 16, 2012 192.18 192.18 189.59 191.72 4,872 -0.78(-0.40%)
May 15, 2012 191.61 195.51 191.55 192.50 3,119 +0.40(+0.21%)
May 14, 2012 191.63 192.56 189.49 192.10 6,115 -1.23(-0.63%)
May 11, 2012 195.26 195.26 190.65 193.32 1,708 -1.94(-0.99%)
May 10, 2012 191.04 196.68 188.58 195.26 10,480 +3.91(+2.05%)
May 09, 2012 190.74 191.92 190.74 191.34 1,834 -0.45(-0.24%)
May 08, 2012 191.91 192.75 191.50 191.80 1,305 -0.72(-0.37%)
May 07, 2012 191.00 192.76 191.00 192.51 1,083 +1.18(+0.62%)
May 04, 2012 191.90 191.92 190.42 191.34 5,323 +0.07(+0.04%)
May 03, 2012 190.34 193.58 188.86 191.26 3,984 +0.70(+0.37%)
May 02, 2012 188.43 192.21 188.43 190.56 2,864 -0.01(-0.00%)
May 01, 2012 192.01 192.10 190.57 190.57 1,509 -1.89(-0.98%)
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%)
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.