ATRION Corporation Historical Stock Prices

ATRI 
$290.6
*  
4.19
1.46%
Get ATRI Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ATRI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ATRI After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  290  298.39  288.92  290.60 3,401
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
05/23/2014 317.47 317.47 314.51 316.99 2,547
05/22/2014 318.45 320 311.5 315.24 5,598
05/21/2014 313.04 317.02 311 317.02 8,620
05/20/2014 315.11 317.95 310.02 310.02 14,794
05/19/2014 310 318 310 317.38 3,829
05/16/2014 310.03 311.5 307 310.56 13,446
05/15/2014 312.2 313.6 305 308.08 6,443
05/14/2014 316.75 319.5 309.58 309.58 5,920
05/13/2014 310.99 317.04 310.98 314.36 8,694
05/12/2014 305 314 303 310.89 5,061
05/09/2014 294.37 300.38 292 300.38 5,978
05/08/2014 297 302 295 296.29 5,309
05/07/2014 294 296.65 287.4201 296.65 7,663
05/06/2014 284.96 292.34 284.5 289.33 8,041
05/05/2014 283.68 299.84 283.36 287 4,905
05/02/2014 290 290 285.02 285.77 2,430
05/01/2014 286.99 294.78 285 288.75 4,324
04/30/2014 290.25 290.25 288.33 288.33 2,694
04/29/2014 287 293.8 286 286.25 2,486
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?