$488.40 0.00 (%) Atrion Corporation - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRI historical data

Date Open High Low Close Volume
12/2/2016488.30493.00483.15488.402,264
12/1/2016497.55497.55488.40488.404,831
11/30/2016492.00496.85487.30490.604,390
11/29/2016483.30503.60483.30489.6511,462
11/28/2016488.30490.40488.30490.404,034
11/25/2016488.15491.25488.15488.652,293
11/23/2016481.40493.00481.40491.005,936
11/22/2016476.45486.00476.00482.006,797
11/21/2016478.05478.65470.30478.654,120
11/18/2016471.65490.05471.65480.0014,393
11/17/2016472.80472.80470.85470.851,706
11/16/2016464.63472.00464.25468.306,252
11/15/2016461.95474.55461.95472.155,033
11/14/2016455.00464.00450.15463.807,074
11/11/2016433.95454.05433.95453.4012,033
11/10/2016441.70447.00436.25436.259,076
11/9/2016435.40443.30435.40443.303,579
11/8/2016442.00444.85437.00441.306,914
11/7/2016449.25451.00445.00445.004,767
11/4/2016446.35446.35440.48444.504,128
11/3/2016434.25434.25430.55430.551,681
11/2/2016438.80438.80430.50430.502,106
11/1/2016438.85440.90434.08436.606,265
10/31/2016438.05439.30437.80439.153,592
10/28/2016440.06440.06426.64434.781,489
10/27/2016440.00440.00431.58434.351,929
10/26/2016434.30439.25428.63428.635,030
10/25/2016437.24443.52437.20437.207,954
10/24/2016427.98435.00426.20435.009,968
10/21/2016421.12431.80418.00426.9912,855
10/20/2016421.00425.01420.00423.195,632
10/19/2016427.79430.00422.11424.009,358
10/18/2016428.03432.00422.82429.726,777
10/17/2016423.90428.90419.15427.4811,359
10/14/2016433.00436.67424.15424.1510,020
10/13/2016429.99433.94429.99431.043,803
10/12/2016429.90437.71429.90434.006,962
10/11/2016425.61430.52425.00430.275,450
10/10/2016426.00429.99423.92428.884,392
10/7/2016427.63427.63423.91425.044,288
10/6/2016431.00434.18428.71428.713,414
10/5/2016433.13437.80433.13435.008,369
10/4/2016435.00441.99435.00435.117,760
10/3/2016429.00439.21421.00435.0715,898
9/30/2016410.80428.33410.80426.6013,786
9/29/2016411.21414.22405.93412.5815,665
9/28/2016421.00421.00410.55415.5211,461
9/27/2016415.11423.75415.00420.214,284
9/26/2016427.30427.98416.23418.509,342
9/23/2016423.64429.00423.64424.025,201
9/22/2016428.00429.70422.79429.703,931
9/21/2016422.00423.94415.00422.4710,892
9/20/2016426.50436.00419.29421.4110,310
9/19/2016424.30434.35424.30427.0812,645
9/16/2016416.65423.50414.20422.9016,050
9/15/2016417.06417.06393.96412.4040,187
9/14/2016430.00430.99415.01416.0013,001
9/13/2016428.98435.00427.96430.4312,514
9/12/2016446.39446.39423.13439.1012,719
9/9/2016450.00450.00440.50442.563,638
9/8/2016450.02455.49450.02453.321,605
9/7/2016455.00460.70455.00459.9313,012
9/6/2016465.00465.01460.80460.803,619
9/2/2016463.99464.60462.93462.932,652
9/1/2016456.00465.00456.00462.017,348
8/31/2016451.01451.99445.01451.916,583
8/30/2016450.00456.48446.27450.006,432
8/29/2016440.00445.00437.05445.006,334
8/26/2016437.00440.00434.00437.687,791
8/25/2016442.33442.33438.05438.051,975
8/24/2016442.64445.00442.64443.001,547
8/23/2016444.00444.00439.20443.778,431
8/22/2016447.22454.50444.50445.005,625
8/19/2016449.09452.05446.75446.752,382
8/18/2016445.33447.50445.01446.013,903
8/17/2016446.55452.00440.62446.286,762
8/16/2016433.01451.20433.01446.5714,559
8/15/2016438.00440.00426.51437.4016,249
8/12/2016444.98447.99434.72438.3116,661
8/11/2016451.03451.03447.20448.003,084
8/10/2016464.30464.30447.00448.5010,107
8/9/2016458.90469.57458.90468.845,772
8/8/2016457.97463.50453.24461.785,026
8/5/2016456.68463.27456.38461.976,528
8/4/2016462.09462.09456.70456.702,853
8/3/2016463.50463.50455.10461.774,028
8/2/2016484.50484.50454.22457.515,362
8/1/2016477.00490.45453.81460.0323,003
7/29/2016478.00482.61476.80476.806,876
7/28/2016470.01474.98469.97473.943,092
7/27/2016468.82472.84468.79471.203,500
7/26/2016460.92477.92460.22472.4016,114
7/25/2016461.04462.56456.25462.563,831
7/22/2016458.20463.11457.00460.877,499
7/21/2016454.00461.05451.86459.126,101
7/20/2016453.49455.90448.90453.107,120
7/19/2016440.12455.00440.12452.009,500
7/18/2016449.18451.87443.03445.108,294
7/15/2016457.88457.88449.15451.843,846
7/14/2016455.25459.03451.86459.034,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center