$309.72 +1.74 (%) Atrion Corporation - NASDAQ

Oct. 23, 2014 | 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
10/23/2014308.01310.55308.01309.721,284
10/22/2014313.02313.80307.98307.984,944
10/21/2014302.00315.77301.88308.402,165
10/20/2014319.08319.08313.87317.931,545
10/17/2014328.07328.07311.55311.551,840
10/16/2014323.37323.37315.17323.291,552
10/15/2014315.10323.50313.00323.042,366
10/14/2014305.79316.58305.79315.993,267
10/13/2014307.40307.40303.66303.661,122
10/10/2014290.50295.96290.50294.251,652
10/9/2014288.50288.50288.50288.50886
10/8/2014307.31307.31307.31307.31901
10/7/2014291.42308.25291.42295.001,770
10/6/2014304.13304.13302.21302.21664
10/3/2014313.91313.91311.94311.941,133
10/2/2014297.00315.00296.00314.691,931
10/1/2014305.00305.00295.01295.011,671
9/30/2014305.00314.49305.00305.013,556
9/29/2014306.97306.97306.97306.97955
9/26/2014305.00318.64305.00318.642,216
9/25/2014305.00313.83305.00305.011,734
9/24/2014305.00311.12305.00310.001,475
9/23/2014306.00311.53305.00305.212,771
9/22/2014316.02316.02313.25313.251,969
9/19/2014312.41317.98312.41316.026,002
9/18/2014305.01311.00305.01311.001,031
9/17/2014308.35308.35305.01305.01687
9/16/2014307.50309.45307.50309.451,100
9/15/2014307.50307.50304.99305.014,232
9/12/2014310.20310.50305.00307.152,205
9/11/2014316.20318.00292.55308.9911,210
9/10/2014310.69319.76310.69319.763,353
9/9/2014315.31315.31315.31315.31570
9/8/2014319.35319.92316.82319.921,040
9/5/2014328.12328.12321.20323.002,249
9/4/2014323.64323.64323.64323.64294
9/3/2014328.97329.99324.74328.002,660
9/2/2014326.21328.70326.21328.702,483
8/29/2014320.00320.00320.00320.00829
8/28/2014319.00322.93319.00322.201,547
8/27/2014322.00323.31322.00323.29993
8/26/2014323.89323.89323.89323.891,712
8/25/2014324.00324.00320.62320.811,152
8/22/2014323.00324.99320.50324.992,652
8/21/2014315.99318.00315.99318.00701
8/20/2014313.96314.53313.40313.40487
8/19/2014313.63320.00313.63318.001,930
8/18/2014310.97322.99310.97322.992,397
8/15/2014312.69316.84308.00316.712,756
8/14/2014308.05308.05308.00308.001,330
8/13/2014305.00307.69305.00307.692,545
8/12/2014303.74303.74300.10300.101,094
8/11/2014304.61310.95300.72307.002,129
8/8/2014309.69309.98307.00307.001,571
8/7/2014304.00304.00304.00304.00616
8/6/2014296.92296.92296.92296.92528
8/5/2014301.22301.22292.01296.161,974
8/4/2014285.00292.32283.05288.002,442
8/1/2014280.00283.17280.00282.957,133
7/31/2014287.90290.98281.00281.005,214
7/30/2014289.80298.39288.92290.603,462
7/29/2014284.99287.95284.15286.413,327
7/28/2014284.00284.00278.01283.502,316
7/25/2014287.80288.00283.10283.102,990
7/24/2014298.60299.92295.63295.631,172
7/23/2014301.01301.01300.10300.251,290
7/22/2014298.38303.98298.38300.001,970
7/21/2014298.16301.76298.01300.042,505
7/18/2014293.33303.05293.33301.005,237
7/17/2014301.13301.13294.17294.484,308
7/16/2014313.43324.96306.00307.354,449
7/15/2014314.00317.00310.57311.742,797
7/14/2014314.90315.70312.00313.003,212
7/11/2014316.35318.00312.15312.151,558
7/10/2014319.00319.87317.00319.012,605
7/9/2014318.00329.21318.00321.011,553
7/8/2014321.01328.07319.00320.004,874
7/7/2014324.80329.32323.00323.172,899
7/3/2014324.00325.45324.00325.001,332
7/2/2014325.91325.91321.00322.822,598
7/1/2014327.75328.00325.80326.973,839
6/30/2014329.95337.25325.83326.0013,232
6/27/2014323.21331.75322.30329.9913,657
6/26/2014320.32324.96320.00324.185,346
6/25/2014323.74325.50323.30324.011,929
6/24/2014318.99322.48315.00322.005,817
6/23/2014317.44320.46316.51316.514,706
6/20/2014317.48322.33310.06320.006,591
6/19/2014315.13318.93313.51313.511,390
6/18/2014317.56317.56310.77315.972,574
6/17/2014310.26315.58307.00310.594,456
6/16/2014308.30318.57308.30312.792,788
6/13/2014313.00318.01312.00315.261,690
6/12/2014317.00317.30312.00313.612,868
6/11/2014320.00322.44319.50320.362,139
6/10/2014322.00323.99321.00322.532,459
6/9/2014323.69324.00320.76322.494,508
6/6/2014312.71321.67311.30321.604,340
6/5/2014310.00314.00310.00313.892,285
6/4/2014312.50312.50307.50310.294,711
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center