$473.94 +2.74 (%) Atrion Corporation - NASDAQ

Jul. 28, 2016 | 03:59 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
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
7/13/2016451.00458.99445.50454.868,231
7/12/2016440.10451.98440.10451.985,856
7/11/2016445.00445.99445.00445.992,485
7/8/2016441.93444.00441.67442.043,608
7/7/2016434.59443.97434.26437.779,817
7/6/2016425.00435.78420.51434.7918,372
7/5/2016425.01430.00425.01428.412,947
7/1/2016429.37429.37427.15427.152,778
6/30/2016433.12434.42427.86427.867,827
6/29/2016437.00437.70432.38432.645,582
6/28/2016428.00442.50417.75435.5110,001
6/27/2016427.50435.00427.40433.527,743
6/24/2016425.04429.10424.99425.8610,526
6/23/2016426.00433.00426.00430.007,548
6/22/2016424.52426.10422.00425.574,762
6/21/2016428.00430.94428.00428.985,323
6/20/2016425.11429.00423.00428.937,232
6/17/2016429.34429.34420.95426.3917,489
6/16/2016424.50431.40424.00426.6011,532
6/15/2016416.10425.16416.10424.5010,253
6/14/2016421.03424.95414.85414.8511,692
6/13/2016419.77424.00417.50422.0010,452
6/10/2016412.95416.89409.13414.708,945
6/9/2016408.00416.45408.00413.159,198
6/8/2016401.99407.70400.00406.506,078
6/7/2016402.42404.00401.52401.521,755
6/6/2016400.56404.25397.44403.951,551
6/3/2016397.34401.00395.00399.451,924
6/2/2016395.01397.00395.01397.00991
6/1/2016395.00397.98393.01395.533,093
5/31/2016389.00392.73389.00392.733,415
5/27/2016394.35394.35392.00393.951,276
5/26/2016394.25394.25385.00392.086,068
5/25/2016399.07399.07399.07399.07476
5/24/2016396.20399.51395.80399.512,964
5/23/2016396.08396.08390.11394.933,521
5/20/2016395.30399.87394.97397.851,835
5/19/2016394.70394.70394.70394.70484
5/18/2016395.15395.15395.00395.132,084
5/17/2016403.10406.01400.00400.624,626
5/16/2016402.75403.00402.75403.001,199
5/13/2016395.19401.94395.19401.922,877
5/12/2016400.99406.31400.99401.852,193
5/11/2016400.59401.61397.97398.471,437
5/10/2016407.00408.48405.25405.362,520
5/9/2016408.94408.94404.55407.494,633
5/6/2016409.97409.97409.97409.97749
5/5/2016403.05406.68400.43404.002,513
5/4/2016408.78408.78399.57403.832,637
5/3/2016400.31400.50395.61398.195,054
5/2/2016397.61399.69394.19398.043,882
4/29/2016397.99399.21395.18397.304,447
4/28/2016398.98402.51398.98401.873,016
4/27/2016398.74402.26397.50401.765,069
4/26/2016397.05399.00396.00398.593,901
4/25/2016402.01403.00395.80399.485,683
4/22/2016402.99403.81401.27402.512,221
4/21/2016404.77406.00400.02400.023,387
4/20/2016402.10405.87400.21402.024,188
4/19/2016400.30404.70395.01400.033,651
4/18/2016400.00401.64398.12398.122,127
4/15/2016399.72399.72397.48398.601,334
4/14/2016397.50399.00397.00398.232,158
4/13/2016397.00399.00395.08398.353,345
4/12/2016396.21398.94395.20396.132,559
4/11/2016397.51397.51393.72397.002,011
4/8/2016397.10401.50395.94397.566,000
4/7/2016396.01397.00393.01397.008,311
4/6/2016397.22397.45391.02396.904,773
4/5/2016399.23407.55386.64398.226,206
4/4/2016392.25399.07392.25398.923,013
4/1/2016395.36395.55391.00395.552,423
3/31/2016391.00395.36390.91395.366,521
3/30/2016383.22391.25383.22391.252,318
3/29/2016391.41391.41386.63389.893,142
3/28/2016382.23389.00382.01386.763,078
3/24/2016373.47382.00373.47382.002,869
3/23/2016375.00382.50373.11379.014,862
3/22/2016380.01380.01375.01379.002,182
3/21/2016390.82390.82384.70384.701,672
3/18/2016392.49396.48388.69389.5417,988
3/17/2016386.58393.00386.58390.523,594
3/16/2016388.35394.00387.73387.733,712
3/15/2016391.55393.98386.19390.724,470
3/14/2016394.01394.01385.26390.524,608
3/11/2016383.40385.90379.83383.633,096
3/10/2016380.60385.90375.00380.004,418
3/9/2016378.01384.60375.00381.422,860
3/8/2016384.72384.72377.18377.183,997
3/7/2016378.42384.20378.27383.802,592
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center