ATRION Corporation Historical Stock Prices

ATRI 
$319
*  
4.29
1.33%
Get ATRI Alerts
*Delayed - data as of Aug. 28, 2014 11:00 ET  -  Find a broker to begin trading ATRI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:00  321.89  319  319  319 371
08/27/2014 322 323.305 322 323.29 993
08/26/2014 323.89 323.89 323.89 323.89 1,712
08/25/2014 324 324 320.62 320.81 1,152
08/22/2014 323 324.99 320.5 324.99 2,652
08/21/2014 315.99 318 315.99 318 701
08/20/2014 313.96 314.525 313.4 313.4 487
08/19/2014 313.625 320 313.625 318 1,930
08/18/2014 310.97 322.99 310.97 322.99 2,397
08/15/2014 312.69 316.84 308 316.71 2,756
08/14/2014 308.05 308.05 308 308 1,330
08/13/2014 305 307.69 305 307.69 2,545
08/12/2014 303.74 303.74 300.1 300.1 1,094
08/11/2014 304.614 310.95 300.72 307 2,129
08/08/2014 309.69 309.98 307 307 1,571
08/07/2014 304 304 304 304 616
08/06/2014 296.92 296.92 296.92 296.92 528
08/05/2014 301.22 301.22 292.01 296.16 1,974
08/04/2014 285 292.32 283.05 288 2,442
08/01/2014 280 283.17 280 282.95 7,077
07/31/2014 287.9 290.975 281 281 5,214
07/30/2014 289.8 298.39 288.92 290.6 3,462
07/29/2014 284.99 287.95 284.15 286.41 3,327
07/28/2014 284 284 278.01 283.5 2,316
07/25/2014 287.8 288 283.1 283.1 2,990
07/24/2014 298.6 299.92 295.63 295.63 1,172
07/23/2014 301.005 301.005 300.1 300.25 1,290
07/22/2014 298.38 303.98 298.38 300 1,970
07/21/2014 298.16 301.76 298.01 300.04 2,505
07/18/2014 293.33 303.05 293.33 301 5,237
07/17/2014 301.134 301.134 294.17 294.48 4,308
07/16/2014 313.43 324.96 306 307.35 4,449
07/15/2014 314 317 310.57 311.74 2,797
07/14/2014 314.9 315.7 312 313 3,212
07/11/2014 316.35 318 312.15 312.15 1,558
07/10/2014 319 319.87 317 319.01 2,605
07/09/2014 318.001 329.21 318.001 321.01 1,553
07/08/2014 321.01 328.07 319 320 4,874
07/07/2014 324.8 329.32 323 323.17 2,899
07/03/2014 324 325.45 324 325 1,332
07/02/2014 325.91 325.91 321 322.82 2,598
07/01/2014 327.75 327.998 325.8 326.97 3,839
06/30/2014 329.95 337.25 325.83 326 13,232
06/27/2014 323.21 331.75 322.3 329.99 13,519
06/26/2014 320.32 324.96 319.995 324.18 5,346
06/25/2014 323.74 325.5 323.3 324.01 1,929
06/24/2014 318.99 322.48 314.995 322 5,817
06/23/2014 317.44 320.46 316.51 316.51 4,706
06/20/2014 317.48 322.33 310.06 320 6,591
06/19/2014 315.13 318.93 313.51 313.51 1,390
06/18/2014 317.56 317.56 310.77 315.97 2,574
06/17/2014 310.26 315.58 307 310.59 4,456
06/16/2014 308.3 318.57 308.3 312.79 2,788
06/13/2014 313 318.01 312 315.26 1,690
06/12/2014 317 317.3 312 313.61 2,868
06/11/2014 320 322.44 319.5 320.36 2,139
06/10/2014 322 323.99 321 322.53 2,459
06/09/2014 323.69 324 320.76 322.49 4,508
06/06/2014 312.71 321.67 311.3 321.6 4,340
06/05/2014 309.995 314 309.995 313.89 2,285
06/04/2014 312.5 312.5 307.502 310.29 4,711
06/03/2014 313.5 313.5 308.46 312.29 1,944
06/02/2014 318 318 310 314.32 3,231
05/30/2014 315 319 314.064 315.4 3,385
05/29/2014 318.75 324.87 315.24 315.25 7,641
05/28/2014 317 318.74 317 318.73 1,971
05/27/2014 317 317.99 315.5 317.99 2,971
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?