ATRION $221.96

up +2.10


18/6/2013 04:18 PM  |  NASDAQ : ATRI  |  Industries : Manufacturing / Medical Equipment and Supplies Manufacturing
Type:

ATRI historical data

Date Open High Low Close Volume
6/18/2013 220.00 221.96 219.95 221.96 12
6/17/2013 216.97 219.86 216.97 219.86 40
6/14/2013 218.11 218.12 216.02 216.02 15
6/13/2013 217.48 219.69 216.99 219.69 18
6/12/2013 218.00 218.00 216.60 216.60 10
6/11/2013 217.27 217.27 217.27 217.27 2
6/10/2013 218.83 219.37 218.13 219.37 13
6/7/2013 219.09 220.00 219.07 219.65 12
6/6/2013 218.77 219.77 217.47 218.80 20
6/5/2013 220.51 221.87 219.40 219.70 21
6/4/2013 222.50 222.74 218.35 221.55 27
6/3/2013 220.00 221.00 219.00 220.30 68
5/31/2013 218.81 220.48 218.12 220.48 13
5/30/2013 219.39 220.92 219.39 220.92 9
5/29/2013 216.82 218.12 216.00 218.12 35
5/28/2013 215.21 219.86 215.21 219.86 23
5/24/2013 210.76 214.50 210.76 214.12 19
5/23/2013 210.00 212.01 210.00 211.42 15
5/22/2013 210.01 213.00 210.01 211.05 35
5/21/2013 209.99 212.75 209.99 211.03 23
5/20/2013 209.99 209.99 209.60 209.60 13
5/17/2013 209.25 209.98 209.01 209.29 16
5/16/2013 208.00 209.00 207.64 208.95 18
5/15/2013 206.95 208.30 206.95 208.30 11
5/14/2013 206.18 206.84 205.68 206.84 22
5/13/2013 209.00 209.00 207.53 207.62 4
5/10/2013 202.00 208.64 200.00 208.60 40
5/9/2013 199.50 201.05 199.10 200.10 21
5/8/2013 197.81 200.00 197.79 200.00 16
5/7/2013 196.23 198.96 196.23 198.96 3
5/6/2013 195.00 195.00 195.00 195.00 0
5/3/2013 195.00 195.00 189.57 195.00 6
5/2/2013 191.80 191.80 188.00 188.80 22
5/1/2013 196.34 197.80 189.90 189.90 59
4/30/2013 199.74 200.39 197.39 200.39 24
4/29/2013 196.15 200.23 196.13 199.10 10
4/26/2013 197.65 197.65 194.02 196.53 25
4/25/2013 197.49 197.90 197.49 197.90 6
4/24/2013 199.30 199.30 196.71 196.94 6
4/23/2013 196.93 198.77 195.35 198.77 10
4/22/2013 195.31 195.96 194.89 195.96 12
4/19/2013 197.16 198.80 197.16 198.60 11
4/18/2013 200.41 200.41 197.02 197.11 16
4/17/2013 194.88 198.70 194.88 196.71 19
4/16/2013 194.00 196.16 194.00 196.16 13
4/15/2013 189.07 191.35 189.01 190.40 31
4/12/2013 187.50 190.19 186.50 190.19 13
4/11/2013 188.14 188.75 187.88 187.91 18
4/10/2013 187.81 189.35 187.81 189.35 6
4/9/2013 187.40 189.16 187.34 187.34 13
4/8/2013 187.20 188.49 187.11 188.24 15
4/5/2013 186.41 187.70 186.37 186.37 35
4/4/2013 189.60 189.60 187.69 188.65 37
4/3/2013 190.43 192.27 188.77 188.77 35
4/2/2013 192.85 194.95 192.09 192.09 8
4/1/2013 192.28 192.28 191.15 191.85 28
3/28/2013 193.82 194.84 189.48 191.99 56
3/27/2013 190.01 193.82 190.00 193.82 16
3/26/2013 195.37 195.40 190.65 192.73 25
3/25/2013 202.65 203.60 193.66 193.66 37
3/22/2013 196.70 204.09 196.70 200.63 37
3/21/2013 201.35 203.85 201.26 203.85 19
3/20/2013 201.67 202.88 201.67 202.88 5
3/19/2013 199.99 199.99 198.30 198.37 7
3/18/2013 199.51 199.51 199.51 199.51 0
3/15/2013 197.93 199.51 197.25 199.51 37
3/14/2013 197.68 197.72 197.00 197.51 12
3/13/2013 201.44 202.49 196.10 198.05 16
3/12/2013 201.01 201.01 199.74 200.00 7
3/11/2013 203.50 203.50 201.42 201.42 3
3/8/2013 205.52 205.52 204.75 205.49 14
3/7/2013 204.00 204.89 203.59 204.89 5
3/6/2013 203.82 205.52 203.82 205.52 11
3/5/2013 205.88 205.88 205.01 205.70 12
3/4/2013 201.40 206.19 199.54 206.18 13
3/1/2013 196.30 203.73 196.30 201.76 26
2/28/2013 196.97 196.97 195.47 196.24 10
2/27/2013 197.00 197.00 196.71 196.71 15
2/26/2013 196.37 197.00 196.37 197.00 20
2/25/2013 203.44 203.44 198.01 198.01 11
2/22/2013 199.35 200.68 198.47 200.68 17
2/21/2013 200.00 200.00 200.00 200.00 1
2/20/2013 209.38 209.38 200.25 200.25 49
2/19/2013 210.00 210.00 209.09 209.87 10
2/15/2013 209.94 210.99 209.84 209.84 17
2/14/2013 208.44 208.44 208.44 208.44 3
2/13/2013 207.61 207.61 207.61 207.61 0
2/12/2013 206.25 207.61 206.25 207.61 3
2/11/2013 206.01 206.01 206.01 206.01 2
2/8/2013 200.30 203.17 200.30 203.17 6
2/7/2013 200.07 203.50 198.30 201.51 12
2/6/2013 196.46 202.61 196.46 202.61 20
2/5/2013 197.00 200.00 196.84 198.76 18
2/4/2013 198.53 198.53 195.45 195.60 12
2/1/2013 200.51 201.30 199.04 200.40 15
1/31/2013 204.09 204.09 200.00 200.51 32
1/30/2013 198.47 200.97 198.47 200.47 7
1/29/2013 198.00 202.49 198.00 201.06 14
1/28/2013 198.13 199.80 198.13 198.90 9
1/25/2013 199.40 199.44 199.40 199.44 10
Marketplace
Trading Center