Atrion Corporation $287.01

down -2.41


17/4/2014 08:10 PM  |  NASDAQ : ATRI  
Industries : Health Services / Medical Instruments & Supplies
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATRI historical data

Date Open High Low Close Volume
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
3/5/2014292.06308.50292.06305.255,225
3/4/2014293.76313.69293.76309.2510,915
3/3/2014289.44289.85280.12289.744,942
2/28/2014276.40291.50276.40289.433,651
2/27/2014288.01288.01275.20283.004,010
2/26/2014286.00296.78277.70287.004,165
2/25/2014283.98283.98267.00281.305,308
2/24/2014291.00291.00283.00283.704,868
2/21/2014294.15295.88287.22291.174,746
2/20/2014293.39297.00293.39294.501,875
2/19/2014292.00292.00290.10290.101,653
2/18/2014286.80292.12286.00291.002,258
2/14/2014282.21287.00282.00284.221,742
2/13/2014277.54283.40277.54283.401,705
2/12/2014274.56279.09272.71279.091,711
2/11/2014269.97273.47269.97273.441,678
2/10/2014270.15270.15260.02268.146,500
2/7/2014274.00277.48269.77270.902,487
2/6/2014270.80276.73270.80274.252,759
2/5/2014274.75277.80273.51274.712,808
2/4/2014261.40275.04261.40273.103,858
2/3/2014262.78263.83254.12263.0012,076
1/31/2014267.01268.84267.01267.182,970
1/30/2014266.01274.90266.01271.955,846
1/29/2014276.15276.15263.44266.815,436
1/28/2014279.36280.50279.36280.502,154
1/27/2014282.47282.73279.22281.151,762
1/24/2014281.19284.48278.07281.416,571
1/23/2014270.25281.55268.98280.145,273
1/22/2014270.22271.46262.51271.4610,598
1/21/2014278.25280.46269.84274.236,378
1/17/2014286.42286.42276.13279.445,810
1/16/2014286.88286.88284.60285.981,433
1/15/2014287.28287.28286.79286.791,149
1/14/2014290.22290.22288.00289.653,156
1/13/2014295.89295.89287.01289.352,502
1/10/2014294.47296.34294.40295.001,906
1/9/2014294.20297.49294.04295.501,584
1/8/2014294.00295.87293.96295.872,063
1/7/2014297.04297.15294.99296.352,166
1/6/2014292.34297.00292.15292.152,894
1/3/2014294.43294.55293.05293.951,857
1/2/2014293.60293.65289.55290.861,678
12/31/2013297.88297.99296.23296.252,377
12/30/2013297.59297.59297.59297.592,463
12/27/2013298.02299.00296.02296.023,022
12/26/2013290.00295.78290.00295.781,775
12/24/2013288.94291.99288.94291.052,326
12/23/2013277.96289.22277.96288.3010,280
12/20/2013270.37276.01268.01276.0012,512
12/19/2013276.40276.40270.82270.823,049
12/18/2013278.01278.03275.05277.505,020
12/17/2013279.60279.60277.15278.573,395
12/16/2013278.00281.46276.48279.663,090
12/13/2013275.40277.99275.40277.993,640
12/12/2013273.80274.44273.80274.022,229
12/11/2013274.56275.06273.30273.702,550
12/10/2013280.00280.00276.00276.352,848
12/9/2013280.26280.58278.73280.582,514
12/6/2013281.79283.00279.59279.622,160
12/5/2013273.22280.33273.22279.791,025
12/4/2013278.29278.76277.45278.002,148
12/3/2013280.23280.23278.11278.111,672
12/2/2013278.55279.90278.41279.251,213
11/29/2013278.16281.48278.16281.48897
11/27/2013278.36280.28278.00278.663,938
11/26/2013278.20280.03277.44279.312,200
11/25/2013275.88277.65275.88277.651,648
11/22/2013270.53276.98270.53275.882,584
Trading Center