Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Atrion Corp
(NQ:
ATRI
)
452.64
-1.35 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2011
179.65
182.34
178.19
178.94
3,419
+0.33(+0.19%)
Aug 30, 2011
177.31
179.02
175.09
178.61
3,240
+0.91(+0.51%)
Aug 29, 2011
172.85
177.78
172.77
177.70
9,219
+5.40(+3.14%)
Aug 26, 2011
166.45
172.30
166.45
172.30
2,117
+5.40(+3.23%)
Aug 25, 2011
169.46
169.46
166.34
166.90
17,711
-2.60(-1.53%)
Aug 24, 2011
167.59
169.50
165.76
169.50
3,599
+1.07(+0.63%)
Aug 23, 2011
161.95
168.43
161.12
168.43
3,672
+7.85(+4.89%)
Aug 22, 2011
161.91
161.96
158.22
160.58
10,564
-0.03(-0.02%)
Aug 19, 2011
156.53
160.89
156.06
160.61
5,227
+3.15(+2.00%)
Aug 18, 2011
159.35
160.88
156.43
157.46
10,832
-5.02(-3.09%)
Aug 17, 2011
162.28
163.21
160.55
162.48
3,362
+2.33(+1.46%)
Aug 16, 2011
165.08
165.60
160.12
160.15
10,628
-6.97(-4.17%)
Aug 15, 2011
167.62
168.33
166.71
167.12
1,953
+1.28(+0.77%)
Aug 12, 2011
165.13
171.37
164.20
165.84
13,374
-2.66(-1.58%)
Aug 11, 2011
164.87
169.12
161.75
168.49
5,445
+3.62(+2.20%)
Aug 10, 2011
164.77
166.96
161.54
164.87
7,950
-2.66(-1.59%)
Aug 09, 2011
156.36
169.03
156.36
167.53
15,584
+12.47(+8.04%)
Aug 08, 2011
161.04
169.86
155.06
155.06
9,290
-7.31(-4.50%)
Aug 05, 2011
164.87
166.50
162.37
162.37
3,549
-0.42(-0.26%)
Aug 04, 2011
163.21
164.79
162.37
162.80
12,669
-0.65(-0.40%)
Aug 03, 2011
163.70
165.40
163.45
163.45
1,088
+0.17(+0.10%)
Aug 02, 2011
165.45
166.44
163.28
163.28
2,152
-1.40(-0.85%)
Aug 01, 2011
166.95
167.12
163.86
164.68
9,286
-1.11(-0.67%)
Jul 29, 2011
169.03
169.03
162.86
165.79
2,846
-4.75(-2.78%)
Jul 28, 2011
168.82
171.12
166.45
170.53
13,135
+2.66(+1.58%)
Jul 27, 2011
172.96
172.96
166.07
167.88
2,873
-4.60(-2.66%)
Jul 26, 2011
176.79
176.79
172.47
172.47
1,785
-3.16(-1.80%)
Jul 25, 2011
176.47
177.49
175.63
175.63
2,411
-1.57(-0.89%)
Jul 22, 2011
178.03
178.03
175.79
177.20
1,588
-0.07(-0.04%)
Jul 21, 2011
180.82
180.84
175.03
177.28
8,978
-3.51(-1.94%)
Jul 20, 2011
180.25
182.41
177.84
180.78
3,122
+0.47(+0.26%)
Jul 19, 2011
174.85
182.10
174.85
180.31
3,969
+6.50(+3.74%)
Jul 18, 2011
174.84
177.69
171.37
173.81
8,182
-2.20(-1.25%)
Jul 15, 2011
170.97
176.01
170.78
176.01
6,380
+5.43(+3.18%)
Jul 14, 2011
168.37
171.16
168.37
170.58
4,246
+1.07(+0.63%)
Jul 13, 2011
166.19
170.41
165.43
169.51
14,443
+3.56(+2.14%)
Jul 12, 2011
166.91
167.15
165.95
165.95
1,333
-1.82(-1.09%)
Jul 11, 2011
167.41
168.82
166.84
167.78
1,771
-1.63(-0.96%)
Jul 08, 2011
168.00
170.15
167.17
169.41
4,463
-0.28(-0.17%)
Jul 07, 2011
168.54
170.20
166.56
169.69
6,255
+1.59(+0.95%)
Jul 06, 2011
166.04
168.93
165.82
168.10
6,677
+2.15(+1.29%)
Jul 05, 2011
165.82
165.96
162.26
165.95
8,397
+0.58(+0.35%)
Jul 01, 2011
164.16
165.38
162.11
165.38
18,633
+0.67(+0.41%)
Jun 30, 2011
164.40
165.53
163.84
164.70
7,218
+0.61(+0.37%)
Jun 29, 2011
165.29
166.44
163.37
164.10
8,733
-2.21(-1.33%)
Jun 28, 2011
162.56
167.00
161.96
166.30
11,465
+3.64(+2.24%)
Jun 27, 2011
158.93
163.35
158.04
162.66
21,017
+4.63(+2.93%)
Jun 24, 2011
155.85
158.47
155.85
158.03
14,250
+1.97(+1.26%)
Jun 23, 2011
154.88
156.06
153.07
156.06
11,477
+0.16(+0.10%)
Jun 22, 2011
157.53
158.73
155.90
155.90
12,547
-2.84(-1.79%)
Jun 21, 2011
156.43
158.74
155.59
158.74
9,760
+2.86(+1.84%)
Jun 20, 2011
154.54
155.88
151.41
155.88
13,821
+2.31(+1.50%)
Jun 17, 2011
153.21
153.57
150.64
153.57
11,565
+0.82(+0.53%)
Jun 16, 2011
150.10
152.75
150.10
152.75
2,413
+2.76(+1.84%)
Jun 15, 2011
147.23
150.42
145.67
150.00
14,603
+1.93(+1.30%)
Jun 14, 2011
148.07
148.07
147.38
148.07
1,965
+3.08(+2.13%)
Jun 13, 2011
145.08
147.65
144.99
144.99
2,439
+0.32(+0.22%)
Jun 10, 2011
144.63
145.37
144.63
144.66
1,183
-0.71(-0.49%)
Jun 09, 2011
144.18
146.84
144.06
145.37
2,944
+1.45(+1.01%)
Jun 08, 2011
145.57
145.57
143.14
143.91
14,475
-2.41(-1.65%)
Jun 07, 2011
143.56
146.46
142.61
146.32
10,272
+2.53(+1.76%)
Jun 06, 2011
144.54
145.20
143.71
143.79
3,989
-1.66(-1.14%)
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
.