$327.89 +0.99 (%) Atrion Corporation - NASDAQ

Apr. 24, 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
4/24/2015328.92331.98324.01327.8927,327
4/23/2015325.60329.25325.60326.903,718
4/22/2015316.25331.51316.25328.432,020
4/21/2015336.11344.64332.00334.2435,095
4/20/2015325.50340.63325.50337.6037,637
4/17/2015335.61336.33330.00332.3030,992
4/16/2015329.40348.07326.99339.7026,733
4/15/2015320.00332.00319.50332.0019,019
4/14/2015326.48326.48319.03320.1517,983
4/13/2015333.22333.22323.95326.6512,144
4/10/2015337.67337.67333.39334.002,407
4/9/2015344.67344.67334.54335.404,354
4/8/2015337.99349.88335.60340.252,818
4/7/2015342.44349.95337.89337.896,822
4/6/2015347.81347.81343.45347.381,507
4/2/2015344.30344.30334.40337.998,853
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center