Indicators

Atrion Corp (NQ: ATRI )

460.25 -2.05 (-0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	83.42	86.03	82.35	85.52	32,716	+2.64(+3.18%)
May 28, 2009	77.12	85.91	81.65	82.88	15,075	-3.48(-4.03%)
May 27, 2009	80.32	87.69	80.00	86.36	35,257	+4.50(+5.50%)
May 26, 2009	79.22	82.61	74.86	81.86	31,003	+2.62(+3.31%)
May 22, 2009	77.19	79.23	76.91	79.23	8,067	+2.59(+3.38%)
May 21, 2009	77.60	77.60	75.91	76.64	8,731	+0.26(+0.34%)
May 20, 2009	76.28	76.67	75.57	76.39	7,420	-0.75(-0.98%)
May 19, 2009	77.36	77.36	75.71	77.14	4,269	-0.23(-0.30%)
May 18, 2009	76.94	77.37	76.49	77.37	4,631	+0.54(+0.71%)
May 15, 2009	77.40	77.40	75.95	76.83	4,647	-0.14(-0.18%)
May 14, 2009	74.09	76.97	74.08	76.97	13,770	+4.12(+5.66%)
May 13, 2009	74.50	75.25	72.85	72.85	8,679	-2.41(-3.20%)
May 12, 2009	69.84	75.59	69.84	75.25	16,930	+4.22(+5.94%)
May 11, 2009	69.84	72.86	69.31	71.03	10,657	-0.61(-0.84%)
May 08, 2009	67.90	71.64	67.52	71.64	8,263	+4.52(+6.73%)
May 07, 2009	65.35	67.12	65.20	67.12	5,444	+1.92(+2.95%)
May 06, 2009	66.50	68.99	64.23	65.20	10,137	-1.26(-1.90%)
May 05, 2009	67.82	70.21	63.44	66.46	10,123	-3.45(-4.93%)
May 04, 2009	67.09	69.91	66.08	69.91	8,298	+2.01(+2.96%)

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.