Skip to main content

Atrion Corp (NQ: ATRI )

451.51 -0.40 (-0.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 175.94 175.94 172.24 172.24 4,585 -4.60(-2.60%)
Jul 30, 2012 177.26 177.26 176.84 176.84 474 -1.67(-0.94%)
Jul 27, 2012 176.88 178.94 176.84 178.51 2,505 +1.67(+0.95%)
Jul 26, 2012 176.80 177.97 176.80 176.84 607 +2.71(+1.56%)
Jul 25, 2012 175.02 175.59 173.92 174.13 1,988 -0.62(-0.35%)
Jul 24, 2012 175.29 176.84 173.92 174.75 1,071 +0.79(+0.45%)
Jul 23, 2012 170.18 174.18 169.74 173.97 3,552 +0.89(+0.51%)
Jul 20, 2012 173.80 174.19 170.60 173.08 3,016 +0.00(+0.00%)
Jul 19, 2012 176.53 176.53 168.91 173.08 6,454 -2.48(-1.41%)
Jul 18, 2012 175.64 177.74 174.91 175.56 1,705 +0.48(+0.27%)
Jul 17, 2012 174.50 175.34 173.18 175.09 5,252 +0.41(+0.23%)
Jul 16, 2012 178.51 178.51 171.99 174.68 2,916 -4.08(-2.28%)
Jul 13, 2012 174.64 178.83 174.64 178.76 5,088 +2.20(+1.25%)
Jul 12, 2012 173.95 177.81 173.58 176.56 2,316 +2.21(+1.27%)
Jul 11, 2012 172.24 174.35 172.24 174.35 1,494 +1.26(+0.73%)
Jul 10, 2012 174.95 175.59 173.09 173.09 959 -0.96(-0.55%)
Jul 09, 2012 173.07 174.55 172.66 174.05 1,076 +0.97(+0.56%)
Jul 06, 2012 171.61 173.08 171.61 173.08 1,036 +0.35(+0.20%)
Jul 05, 2012 172.11 173.07 170.61 172.73 1,033 -0.68(-0.39%)
Jul 03, 2012 172.98 173.41 169.80 173.41 2,610 -0.68(-0.39%)
Jul 02, 2012 172.12 174.28 171.74 174.08 2,518 +2.69(+1.57%)
Jun 29, 2012 169.74 171.39 169.74 171.39 1,593 +3.33(+1.98%)
Jun 28, 2012 167.59 168.06 167.02 168.06 1,217 -2.72(-1.59%)
Jun 27, 2012 172.12 172.12 170.78 170.78 2,401 -1.24(-0.72%)
Jun 26, 2012 170.07 172.02 169.75 172.02 769 +3.69(+2.20%)
Jun 25, 2012 170.48 170.48 168.32 168.32 745 -0.58(-0.34%)
Jun 22, 2012 168.10 170.28 166.39 168.90 13,231 +1.25(+0.75%)
Jun 21, 2012 167.85 168.47 166.31 167.65 4,725 -1.72(-1.02%)
Jun 20, 2012 170.46 170.46 168.28 169.37 2,011 +0.53(+0.31%)
Jun 19, 2012 167.28 168.90 167.28 168.84 5,446 +0.00(+0.00%)
Jun 18, 2012 163.70 168.84 163.70 168.84 4,997 +1.91(+1.14%)
Jun 15, 2012 166.56 167.41 165.55 166.94 10,037 -0.36(-0.22%)
Jun 14, 2012 167.23 168.06 166.41 167.30 3,529 +1.94(+1.17%)
Jun 13, 2012 169.23 169.23 165.36 165.36 3,500 -2.22(-1.33%)
Jun 12, 2012 165.99 167.59 165.67 167.59 1,962 +0.33(+0.20%)
Jun 11, 2012 171.26 171.26 167.25 167.25 2,491 -5.46(-3.16%)
Jun 08, 2012 170.16 173.43 170.03 172.71 3,258 +1.26(+0.73%)
Jun 07, 2012 175.54 175.54 170.12 171.45 3,759 -3.38(-1.93%)
Jun 06, 2012 172.88 178.48 172.88 174.83 5,615 +2.92(+1.70%)
Jun 05, 2012 170.50 174.29 170.50 171.91 6,462 +3.26(+1.93%)
Jun 04, 2012 168.99 168.99 168.49 168.65 643 +1.38(+0.83%)
Jun 01, 2012 164.94 170.99 164.94 167.26 2,155 -0.28(-0.17%)
May 31, 2012 165.99 167.55 165.57 167.54 7,077 +1.55(+0.93%)
May 30, 2012 165.99 167.47 165.99 165.99 8,355 -0.51(-0.31%)
May 29, 2012 167.65 168.35 166.00 166.50 4,283 -2.32(-1.37%)
May 25, 2012 171.69 171.69 168.82 168.82 3,117 -0.79(-0.47%)
May 24, 2012 175.99 175.99 169.61 169.61 2,594 -6.38(-3.63%)
May 23, 2012 174.71 179.65 171.22 176.00 7,307 +0.49(+0.28%)
May 22, 2012 190.64 190.64 170.36 175.50 6,541 -17.28(-8.96%)
May 21, 2012 190.44 192.78 190.44 192.78 1,810 +2.54(+1.34%)
May 18, 2012 190.48 192.69 190.09 190.24 2,737 -1.60(-0.83%)
May 17, 2012 191.84 193.31 190.78 191.84 4,253 +0.20(+0.10%)
May 16, 2012 192.10 192.10 189.51 191.64 4,874 -0.78(-0.40%)
May 15, 2012 191.53 195.43 191.47 192.42 3,120 +0.40(+0.21%)
May 14, 2012 191.55 192.48 189.41 192.02 6,117 -1.23(-0.63%)
May 11, 2012 195.18 195.18 190.57 193.24 1,709 -1.94(-0.99%)
May 10, 2012 190.97 196.60 188.51 195.18 10,484 +3.91(+2.05%)
May 09, 2012 190.66 191.84 190.66 191.27 1,835 -0.45(-0.23%)
May 08, 2012 191.83 192.67 191.43 191.72 1,305 -0.72(-0.37%)
May 07, 2012 190.93 192.68 190.93 192.44 1,083 +1.18(+0.61%)
May 04, 2012 191.82 191.84 190.34 191.26 5,325 +0.08(+0.04%)
May 03, 2012 190.27 193.50 188.79 191.18 3,986 +0.70(+0.37%)
May 02, 2012 188.36 192.13 188.36 190.48 2,865 -0.01(-0.00%)
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.