$344.98 -0.53 (%) Atrion Corporation - NASDAQ

Apr. 1, 2015 | 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
4/1/2015342.04354.55342.04344.984,050
3/31/2015332.32347.00331.52345.518,980
3/30/2015355.62355.62328.88335.494,146
3/27/2015332.19341.51332.19340.546,076
3/26/2015334.00336.80333.76336.193,792
3/25/2015342.52342.52328.00333.365,127
3/24/2015336.65345.75336.65344.6012,206
3/23/2015336.00343.67334.99339.6117,631
3/20/2015333.61338.25330.00337.9218,019
3/19/2015330.00334.67326.45329.619,770
3/18/2015328.00332.88326.30328.8113,530
3/17/2015335.25335.25333.05333.052,626
3/16/2015330.16335.45327.20335.453,587
3/13/2015333.50333.50325.05330.144,762
3/12/2015329.37332.26329.08332.263,786
3/11/2015325.01331.00325.01326.153,734
3/10/2015325.00327.21325.00325.052,180
3/9/2015323.20330.01323.10329.0013,441
3/6/2015320.00327.00320.00322.7817,843
3/5/2015321.03333.75321.03321.404,917
3/4/2015326.50326.50322.43322.431,115
3/3/2015328.00334.00324.52325.006,136
3/2/2015325.80329.39323.61328.7920,578
2/27/2015325.00325.00325.00325.001,211
2/26/2015325.63325.63325.63325.63878
2/25/2015323.20328.40323.20328.401,103
2/24/2015324.00324.00321.03321.03906
2/23/2015317.00323.35317.00321.201,557
2/20/2015331.73332.00315.01317.014,546
2/19/2015328.57328.57328.57328.571,010
2/18/2015328.57328.57328.57328.57602
2/17/2015336.03336.03332.91332.912,257
2/13/2015337.20338.00330.05332.7713,509
2/12/2015337.40339.51335.62335.626,888
2/11/2015336.25336.25336.25336.25472
2/10/2015335.00340.00335.00338.742,618
2/9/2015341.00341.00338.00338.001,431
2/6/2015335.02340.00334.87339.965,858
2/5/2015335.00337.15335.00336.391,698
2/4/2015335.13335.13335.00335.052,874
2/3/2015336.48338.38333.09335.213,817
2/2/2015335.00339.44335.00339.442,979
1/30/2015337.25337.25335.00335.002,572
1/29/2015335.10337.98335.10337.551,378
1/28/2015335.01340.00335.00335.065,955
1/27/2015335.00339.60335.00339.222,729
1/26/2015335.26338.89335.00338.894,644
1/23/2015336.07337.00335.01336.014,246
1/22/2015339.00339.00335.00337.803,996
1/21/2015343.00343.00335.00336.003,329
1/20/2015338.50338.50335.00335.001,874
1/16/2015335.96337.48335.00335.094,443
1/15/2015335.00340.95335.00339.892,999
1/14/2015335.00341.00335.00335.111,980
1/13/2015337.20339.99335.00339.993,125
1/12/2015335.00337.95335.00336.521,315
1/9/2015336.20337.99336.20337.991,710
1/8/2015339.94339.94339.94339.94624
1/7/2015339.99343.39337.56337.561,654
1/6/2015342.46342.46335.00335.403,750
1/5/2015340.01341.00337.75341.0048,575
1/2/2015340.00344.38339.97341.945,286
12/31/2014336.75342.49336.75340.015,009
12/30/2014338.19343.89336.00339.902,029
12/29/2014344.00345.05342.02342.021,010
12/26/2014338.90346.17338.90346.171,386
12/24/2014336.69338.90336.69338.90899
12/23/2014335.01341.80335.01339.001,750
12/22/2014338.00342.00336.01342.001,148
12/19/2014346.43349.94340.00346.4218,184
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center