$404.00 +0.17 (%) Atrion Corporation - NASDAQ

May. 5, 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
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
3/4/2016374.67378.96374.67378.903,309
3/3/2016370.05376.50369.27376.5016,031
3/2/2016370.71370.71368.13370.305,378
3/1/2016374.00400.30373.42373.424,299
2/29/2016376.40380.00371.62375.755,468
2/26/2016383.99387.25378.78380.794,456
2/25/2016378.60387.72377.55385.004,706
2/24/2016360.90390.89358.03377.0111,872
2/23/2016374.87378.00367.03367.255,833
2/22/2016386.69391.11372.49389.003,266
2/19/2016397.09397.09380.20388.703,389
2/18/2016401.32403.03396.00396.002,119
2/17/2016415.00415.00384.50408.0013,474
2/16/2016396.00403.71394.23400.598,173
2/12/2016390.00392.00390.00392.002,007
2/11/2016377.76390.00369.42384.4011,714
2/10/2016374.76386.58365.00382.2110,492
2/9/2016370.53370.90357.18370.004,768
2/8/2016365.00378.97365.00366.001,655
2/5/2016378.32387.82365.10367.404,008
2/4/2016376.78378.55376.78378.341,764
2/3/2016383.85385.60367.50377.815,499
2/2/2016374.12384.00362.87381.272,140
2/1/2016381.28393.36381.02381.022,727
1/29/2016372.17379.91365.13375.5212,337
1/28/2016368.00374.99367.09372.482,181
1/27/2016363.98372.93358.48367.912,795
1/26/2016368.00368.00360.20363.704,347
1/25/2016365.00368.97365.00365.012,515
1/22/2016367.34371.60367.34371.602,583
1/21/2016369.78369.78363.77367.302,875
1/20/2016357.14367.00356.55367.003,952
1/19/2016357.60363.98357.60361.992,135
1/15/2016358.90365.85356.04356.457,074
1/14/2016374.90374.90350.00360.3011,923
1/13/2016375.00375.00366.00366.002,842
1/12/2016373.40374.00371.01372.983,701
1/11/2016361.11375.00359.69372.784,921
1/8/2016377.67377.67358.73360.506,908
1/7/2016354.51371.00354.51371.003,732
1/6/2016366.75384.13362.95362.956,779
1/5/2016371.00371.01366.63368.063,039
1/4/2016374.05374.05374.05374.051,726
12/31/2015383.05383.05381.20381.203,047
12/30/2015383.04383.05376.29382.502,365
12/29/2015372.85385.90372.85385.902,490
12/28/2015385.40394.00385.00385.001,609
12/24/2015389.10389.84386.00388.106,148
12/23/2015385.30392.48385.30390.004,912
12/22/2015389.00390.98386.00390.982,114
12/21/2015383.99383.99383.99383.991,154
12/18/2015384.00384.04372.89384.0012,092
12/17/2015390.25391.00385.17385.512,885
12/16/2015393.65393.65387.32388.613,907
12/15/2015385.45390.22385.45387.503,398
12/14/2015385.01392.33381.10385.874,502
12/11/2015390.05392.26385.00388.608,152
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center