$348.89 +8.89 (%) Atrion Corporation - NASDAQ

Dec. 18, 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
12/18/2014340.10355.91340.10348.894,023
12/17/2014339.46340.00335.00340.002,809
12/16/2014337.99340.00335.00336.9723,794
12/15/2014339.80339.80335.00335.002,365
12/12/2014335.99336.96335.00335.001,729
12/11/2014332.33337.50325.00337.295,748
12/10/2014329.77333.00325.75330.431,511
12/9/2014325.00332.30325.00332.302,606
12/8/2014325.00326.14325.00326.141,060
12/5/2014326.15332.47325.01328.9512,265
12/4/2014325.02329.99325.00328.702,851
12/3/2014329.99330.00329.99330.001,871
12/2/2014322.34328.88322.34328.881,595
12/1/2014322.73322.73322.34322.341,032
11/28/2014318.15325.01318.15325.012,641
11/26/2014325.02326.40325.02326.40777
11/25/2014329.13329.13329.13329.131,912
11/24/2014322.72328.59322.72328.59658
11/21/2014328.88328.88326.20326.20878
11/20/2014325.00325.00325.00325.001,659
11/19/2014325.00325.01325.00325.011,141
11/18/2014324.88327.47324.79327.472,355
11/17/2014315.06325.01315.06325.006,214
11/14/2014329.22329.22325.41325.41922
11/13/2014325.01328.01325.01328.01931
11/12/2014325.00328.98325.00328.982,507
11/11/2014319.99329.89319.99329.892,032
11/10/2014333.00334.00327.31334.001,352
11/7/2014332.96335.00330.11334.992,993
11/6/2014325.32333.00325.32333.001,536
11/5/2014333.99334.20329.65330.645,817
11/4/2014331.00332.36329.50332.362,507
11/3/2014325.50329.25325.50329.252,109
10/31/2014328.00330.01328.00330.015,098
10/30/2014328.00329.98325.50329.982,532
10/29/2014322.01329.00322.00325.013,319
10/28/2014319.96323.00315.00322.003,983
10/27/2014314.12314.12314.12314.121,103
10/24/2014315.00315.00315.00315.00767
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center