$404.78 0.00 (%) Atrion Corporation - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRI historical data

Date Open High Low Close Volume
7/30/2015392.23404.80391.11404.788,398
7/29/2015389.10401.02389.10395.0010,515
7/28/2015390.99402.05390.99393.918,930
7/27/2015394.01395.74388.87392.216,150
7/24/2015395.00396.75391.11391.113,983
7/23/2015395.20404.90393.80398.109,357
7/22/2015394.00403.25385.23399.367,690
7/21/2015387.30396.09387.00393.5011,590
7/20/2015388.47388.47387.32387.321,358
7/17/2015383.84400.00383.84390.009,857
7/16/2015380.99395.76375.01388.098,001
7/15/2015377.99382.00376.00382.009,213
7/14/2015382.01382.01367.75375.7915,059
7/13/2015380.60385.61377.90379.037,264
7/10/2015387.35387.35376.00379.9014,183
7/9/2015392.00393.15380.50383.008,168
7/8/2015388.00393.00380.00392.035,602
7/7/2015385.50391.50385.50390.202,082
7/6/2015388.42390.50384.22387.542,924
7/2/2015391.00391.00388.42388.421,077
7/1/2015388.05394.49388.05391.113,085
6/30/2015388.38395.00382.35392.315,982
6/29/2015382.00391.14378.50381.397,579
6/26/2015386.20392.04382.90389.4618,379
6/25/2015378.21385.15378.15382.202,586
6/24/2015382.09382.09374.50380.006,547
6/23/2015384.75389.22376.18385.995,615
6/22/2015391.00395.50389.00391.004,186
6/19/2015390.10394.07385.00393.659,486
6/18/2015384.50396.00373.00388.015,488
6/17/2015390.20392.00372.00387.253,607
6/16/2015388.88395.97385.00388.393,327
6/15/2015356.00390.00356.00388.883,010
6/12/2015378.85385.39377.21385.3922,067
6/11/2015385.16387.49380.80382.5115,527
6/10/2015384.00389.99383.06386.7016,020
6/9/2015375.72385.99375.72382.609,905
6/8/2015394.00394.00383.97383.985,001
6/5/2015391.50395.00390.53394.014,583
6/4/2015391.99391.99385.81387.871,946
6/3/2015379.20392.99377.49390.9039,923
6/2/2015371.85385.00371.28378.4117,209
6/1/2015378.01379.51368.04370.745,132
5/29/2015380.35382.00372.47374.885,632
5/28/2015380.99383.05380.71381.974,012
5/27/2015381.95384.60381.00382.994,273
5/26/2015382.51382.99370.02378.145,865
5/22/2015379.00388.00379.00380.0013,893
5/21/2015366.33380.91366.33380.1329,046
5/20/2015351.10371.89350.05369.2728,584
5/19/2015347.98353.00345.80350.8811,456
5/18/2015344.02351.98342.49346.799,677
5/15/2015344.89348.09342.60345.319,338
5/14/2015338.80344.19338.80344.193,884
5/13/2015337.80340.69337.80340.693,111
5/12/2015335.20342.70334.10340.4113,648
5/11/2015332.50341.99332.50338.8914,919
5/8/2015331.00331.00331.00331.00895
5/7/2015327.00327.00327.00327.001,949
5/6/2015332.00332.00325.00327.1720,113
5/5/2015330.00332.00320.02331.248,366
5/4/2015320.00328.00320.00328.005,040
5/1/2015321.60328.65321.60326.809,240
4/30/2015328.09329.40324.85324.8511,247
4/29/2015331.00332.00325.11331.428,180
4/28/2015325.03330.43325.03326.202,473
4/27/2015340.00340.00325.07326.806,972
4/24/2015328.92331.98324.01327.8927,327
4/23/2015325.60329.25325.60326.903,718
4/22/2015316.25331.51316.25328.432,020
4/21/2015336.11344.64332.00334.2435,095
4/20/2015325.50340.63325.50337.6037,637
4/17/2015335.61336.33330.00332.3030,992
4/16/2015329.40348.07326.99339.7026,733
4/15/2015320.00332.00319.50332.0019,019
4/14/2015326.48326.48319.03320.1517,983
4/13/2015333.22333.22323.95326.6512,144
4/10/2015337.67337.67333.39334.002,407
4/9/2015344.67344.67334.54335.404,354
4/8/2015337.99349.88335.60340.252,818
4/7/2015342.44349.95337.89337.896,822
4/6/2015347.81347.81343.45347.381,507
4/2/2015344.30344.30334.40337.998,853
4/1/2015342.04354.55342.04344.984,050
3/31/2015332.32347.00331.52345.518,980
3/30/2015355.62355.62328.88335.494,146
3/27/2015332.19341.51332.19340.546,076
3/26/2015334.00336.80333.76336.193,792
3/25/2015342.52342.52328.00333.365,127
3/24/2015336.65345.75336.65344.6012,206
3/23/2015336.00343.67334.99339.6117,631
3/20/2015333.61338.25330.00337.9218,019
3/19/2015330.00334.67326.45329.619,770
3/18/2015328.00332.88326.30328.8113,530
3/17/2015335.25335.25333.05333.052,626
3/16/2015330.16335.45327.20335.453,587
3/13/2015333.50333.50325.05330.144,762
3/12/2015329.37332.26329.08332.263,786
3/11/2015325.01331.00325.01326.153,734
3/10/2015325.00327.21325.00325.052,180
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!