ATRION Corporation Historical Stock Prices

ATRI 
$395
*  
1.09
0.28%
Get ATRI Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading ATRI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRI Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  389.10  401.02  389.10  395 10,514
07/29/2015 389.1 401.02 389.1 395 10,515
07/28/2015 390.99 402.05 390.99 393.91 8,930
07/27/2015 394.01 395.735 388.87 392.21 6,150
07/24/2015 395 396.75 391.11 391.11 3,983
07/23/2015 395.2 404.9 393.8 398.1 9,357
07/22/2015 394 403.25 385.23 399.36 7,690
07/21/2015 387.3 396.09 387 393.5 11,590
07/20/2015 388.47 388.47 387.32 387.32 1,358
07/17/2015 383.84 400 383.84 390 9,857
07/16/2015 380.99 395.76 375.01 388.09 8,001
07/15/2015 377.99 382 376 382 9,213
07/14/2015 382.01 382.01 367.75 375.79 15,059
07/13/2015 380.6 385.61 377.9 379.03 7,264
07/10/2015 387.3501 387.3501 376 379.9 14,183
07/09/2015 392 393.15 380.5 383 8,168
07/08/2015 388 393 380 392.03 5,602
07/07/2015 385.4999 391.5 385.4999 390.2 2,082
07/06/2015 388.42 390.5 384.22 387.54 2,924
07/02/2015 391 391 388.42 388.42 1,077
07/01/2015 388.05 394.49 388.05 391.11 3,085
06/30/2015 388.375 395 382.35 392.31 5,982
06/29/2015 382 391.14 378.5 381.39 7,564
06/26/2015 386.2 392.04 382.9001 389.46 18,379
06/25/2015 378.21 385.145 378.15 382.2 2,586
06/24/2015 382.09 382.09 374.5 380 6,547
06/23/2015 384.75 389.22 376.18 385.99 5,615
06/22/2015 391 395.5 389 391 4,186
06/19/2015 390.1 394.07 385 393.65 9,486
06/18/2015 384.5 396 373 388.01 5,488
06/17/2015 390.2 392 372 387.25 3,607
06/16/2015 388.88 395.97 385 388.39 3,327
06/15/2015 356 390 356 388.88 3,010
06/12/2015 378.85 385.39 377.21 385.39 22,067
06/11/2015 385.16 387.49 380.8 382.51 15,527
06/10/2015 384 389.99 383.06 386.7 16,020
06/09/2015 375.72 385.99 375.72 382.6 9,905
06/08/2015 394 394 383.97 383.98 5,001
06/05/2015 391.5 395 390.53 394.01 4,583
06/04/2015 391.99 391.99 385.81 387.87 1,946
06/03/2015 379.2 392.9899 377.49 390.9 39,923
06/02/2015 371.85 385 371.276 378.41 17,209
06/01/2015 378.01 379.5101 368.04 370.74 5,132
05/29/2015 380.35 382 372.472 374.88 5,632
05/28/2015 380.99 383.05 380.71 381.97 4,012
05/27/2015 381.95 384.6 381 382.99 4,273
05/26/2015 382.51 382.99 370.02 378.14 5,865
05/22/2015 379 388 379 380 13,893
05/21/2015 366.33 380.91 366.33 380.13 29,046
05/20/2015 351.1 371.89 350.05 369.27 28,584
05/19/2015 347.98 353 345.8 350.88 11,456
05/18/2015 344.02 351.98 342.49 346.79 9,677
05/15/2015 344.89 348.09 342.5999 345.31 9,338
05/14/2015 338.7999 344.19 338.7999 344.19 3,884
05/13/2015 337.7999 340.69 337.7999 340.69 3,111
05/12/2015 335.1999 342.7 334.0999 340.41 13,648
05/11/2015 332.5001 341.99 332.5001 338.89 14,919
05/08/2015 331 331 331 331 895
05/07/2015 327 327 327 327 1,949
05/06/2015 332 332 325 327.17 20,113
05/05/2015 330 332 320.02 331.24 8,366
05/04/2015 320 328 320 328 5,040
05/01/2015 321.6 328.65 321.6 326.8 9,240
04/30/2015 328.09 329.4 324.85 324.85 11,247
04/29/2015 331 332 325.11 331.42 8,180
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?