Atrion Corporation $283.50

up +0.40


28/7/2014 04:00 PM  |  NASDAQ : ATRI  
Industries : Health Services / Medical Instruments & Supplies
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRI historical data

Date Open High Low Close Volume
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
6/3/2014313.50313.50308.46312.291,944
6/2/2014318.00318.00310.00314.323,231
5/30/2014315.00319.00314.06315.403,385
5/29/2014318.75324.87315.24315.257,641
5/28/2014317.00318.74317.00318.731,971
5/27/2014317.00317.99315.50317.992,971
5/23/2014317.47317.47314.51316.992,547
5/22/2014318.45320.00311.50315.245,706
5/21/2014313.04317.02311.00317.028,620
5/20/2014315.11317.95310.02310.0214,794
5/19/2014310.00318.00310.00317.383,829
5/16/2014310.03311.50307.00310.5613,446
5/15/2014312.20313.60305.00308.086,476
5/14/2014316.75319.50309.58309.585,920
5/13/2014310.99317.04310.98314.368,694
5/12/2014305.00314.00303.00310.895,061
5/9/2014294.37300.38292.00300.385,978
5/8/2014297.00302.00295.00296.295,309
5/7/2014294.00296.65287.42296.657,663
5/6/2014284.96292.34284.50289.338,056
5/5/2014283.68299.84283.36287.004,905
5/2/2014290.00290.00285.02285.772,430
5/1/2014286.99294.78285.00288.754,324
4/30/2014290.25290.25288.33288.332,708
4/29/2014287.00293.80286.00286.252,530
4/28/2014288.05289.40284.25286.952,346
4/25/2014284.04287.28281.50285.554,919
4/24/2014294.06294.06283.68286.022,636
4/23/2014292.04294.01290.00291.153,745
4/22/2014296.00296.00292.31292.311,848
4/21/2014285.20293.89285.20293.702,146
4/17/2014289.80291.99287.01287.011,360
4/16/2014295.90296.00289.42289.421,780
4/15/2014292.00293.00287.10291.461,870
4/14/2014288.50294.00288.50292.202,836
4/11/2014281.00284.11281.00284.102,568
4/10/2014285.00286.90278.00283.725,234
4/9/2014276.50288.50275.38286.055,712
4/8/2014273.08277.14271.55275.353,590
4/7/2014286.04286.04261.53274.525,405
4/4/2014302.75302.75286.30288.003,895
4/3/2014306.50306.50303.40304.051,940
4/2/2014305.10306.56304.50306.561,999
4/1/2014307.00308.00303.45307.494,331
3/31/2014306.97307.50304.16306.147,914
3/28/2014304.60305.95303.00305.011,838
3/27/2014305.50306.10304.50306.101,511
3/26/2014311.00312.00308.00308.414,054
3/25/2014313.10314.98312.40312.403,053
3/24/2014311.80315.43311.00313.054,561
3/21/2014312.11313.07308.00311.8010,480
3/20/2014313.95315.00312.10312.104,342
3/19/2014314.50315.44311.20314.433,291
3/18/2014309.40314.44309.40314.442,805
3/17/2014309.08314.00309.08310.764,955
3/14/2014307.24313.60307.24311.253,348
3/13/2014306.00316.99305.20308.006,872
3/12/2014302.83308.87302.83308.871,765
3/11/2014311.80313.00303.91303.912,732
3/10/2014310.99313.15309.80311.956,027
3/7/2014307.00311.00307.00309.804,266
3/6/2014306.95309.00306.95308.853,216
Trading Center