Home > Quotes > ATRI > Historical Prices

ATRION Corporation Historical Stock Prices

ATRI 
$219.86
*  
3.84
  negative  
1.78%
Get ATRI Alerts
*Delayed - data as of Jun. 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 14-JUN-2012 TO 14-JUN-2013

Date Open High Low Close/Last Volume
16:00  218.72  219.86  216.97  219.86 3,975
06/14/2013 218.11 218.12 216.02 216.02 1,428
06/13/2013 217.48 219.69 216.9899 219.69 1,793
06/12/2013 218 218 216.6 216.6 1,048
06/11/2013 217.27 217.27 217.27 217.27 200
06/10/2013 218.83 219.37 218.13 219.37 1,250
06/07/2013 219.09 220 219.07 219.65 1,114
06/06/2013 218.77 219.77 217.47 218.8 1,925
06/05/2013 220.51 221.87 219.4 219.7 2,006
06/04/2013 222.5 222.74 218.35 221.55 2,697
06/03/2013 220 221 219 220.3 6,711
05/31/2013 218.81 220.48 218.12 220.48 1,246
05/30/2013 219.39 220.92 219.39 220.92 842
05/29/2013 216.82 218.12 216 218.12 3,444
05/28/2013 215.21 219.86 215.21 219.86 2,221
05/24/2013 210.76 214.5 210.76 214.12 1,806
05/23/2013 210 212.01 210 211.42 1,404
05/22/2013 210.01 213 210.01 211.05 3,470
05/21/2013 209.99 212.75 209.99 211.03 2,285
05/20/2013 209.99 209.99 209.6 209.6 1,225
05/17/2013 209.25 209.98 209.01 209.29 1,594
05/16/2013 208 209 207.64 208.95 1,719
05/15/2013 206.95 208.3 206.95 208.3 1,067
05/14/2013 206.18 206.84 205.68 206.84 2,154
05/13/2013 208.9999 208.9999 207.53 207.62 377
05/10/2013 202 208.64 200 208.6 4,002
05/09/2013 199.5 201.05 199.1 200.1 2,079
05/08/2013 197.81 200 197.79 200 1,600
05/07/2013 196.23 198.96 196.23 198.96 253
05/06/2013 195 195 195 195 00
05/03/2013 195 195 189.57 195 545
05/02/2013 191.8 191.8 188 188.8 2,146
05/01/2013 196.34 197.8 189.9 189.9 5,812
04/30/2013 199.74 200.39 197.39 200.39 2,354
04/29/2013 196.15 200.23 196.125 199.1 927
04/26/2013 197.65 197.65 194.0201 196.53 2,487
04/25/2013 197.49 197.9 197.49 197.9 569
04/24/2013 199.3 199.3 196.71 196.94 583
04/23/2013 196.93 198.77 195.35 198.77 923
04/22/2013 195.31 195.96 194.89 195.96 1,154
04/19/2013 197.16 198.8 197.16 198.6 1,027
04/18/2013 200.41 200.41 197.02 197.11 1,580
04/17/2013 194.88 198.7 194.88 196.71 1,839
04/16/2013 194 196.16 194 196.16 1,209
04/15/2013 189.07 191.35 189.01 190.4 3,093
04/12/2013 187.5 190.19 186.5 190.19 1,229
04/11/2013 188.14 188.75 187.88 187.91 1,800
04/10/2013 187.81 189.35 187.81 189.35 517
04/09/2013 187.4 189.16 187.34 187.34 1,293
04/08/2013 187.2 188.49 187.11 188.24 1,456
04/05/2013 186.41 187.7 186.37 186.37 3,424
04/04/2013 189.6 189.6 187.69 188.65 3,671
04/03/2013 190.43 192.27 188.77 188.77 3,412
04/02/2013 192.85 194.95 192.09 192.09 734
04/01/2013 192.28 192.28 191.15 191.85 2,791
03/28/2013 193.82 194.84 189.48 191.99 5,554
03/27/2013 190.01 193.82 190 193.82 1,601
03/26/2013 195.37 195.4 190.65 192.73 2,437
03/25/2013 202.65 203.6 193.66 193.66 3,675
03/22/2013 196.7 204.093 196.7 200.63 3,667
03/21/2013 201.35 203.85 201.26 203.85 1,804
03/20/2013 201.67 202.88 201.67 202.88 465
03/19/2013 199.99 199.99 198.3 198.37 637
03/18/2013 199.51 199.51 199.51 199.51 00
03/15/2013 197.93 199.51 197.25 199.51 3,645
03/14/2013 197.68 197.72 197 197.51 1,153
03/13/2013 201.44 202.49 196.1 198.05 1,563
03/12/2013 201.01 201.01 199.74 200 625
03/11/2013 203.5 203.5 201.42 201.42 206
03/08/2013 205.52 205.52 204.75 205.49 1,320
03/07/2013 204 204.89 203.59 204.89 407
03/06/2013 203.82 205.52 203.82 205.52 1,038
03/05/2013 205.88 205.88 205.01 205.7 1,162
03/04/2013 201.4 206.19 199.54 206.18 1,212
03/01/2013 196.3 203.73 196.3 201.76 2,585
02/28/2013 196.97 196.97 195.47 196.24 975
02/27/2013 197 197 196.71 196.71 1,406
02/26/2013 196.37 197 196.37 197 1,944
02/25/2013 203.44 203.44 198.01 198.01 1,082
02/22/2013 199.35 200.68 198.47 200.68 1,686
02/21/2013 200 200 200 200 100
02/20/2013 209.38 209.38 200.25 200.25 4,861
02/19/2013 210 210 209.09 209.87 979
02/15/2013 209.94 210.99 209.84 209.84 1,673
02/14/2013 208.44 208.44 208.44 208.44 250
02/13/2013 207.61 207.61 207.61 207.61 00
02/12/2013 206.25 207.61 206.25 207.61 260
02/11/2013 206.01 206.01 206.01 206.01 120
02/08/2013 200.3 203.17 200.3 203.17 593
02/07/2013 200.07 203.5 198.3 201.51 1,110
02/06/2013 196.46 202.61 196.46 202.61 1,914
02/05/2013 197 200 196.84 198.76 1,799
02/04/2013 198.53 198.53 195.45 195.6 1,117
02/01/2013 200.51 201.3 199.04 200.4 1,480
01/31/2013 204.09 204.09 200 200.51 3,162
01/30/2013 198.47 200.97 198.47 200.47 650
01/29/2013 198 202.49 198 201.06 1,311
01/28/2013 198.13 199.8 198.13 198.9 867
01/25/2013 199.4 199.44 199.395 199.44 971
01/24/2013 195.35 199.509 195.35 198.2 584
01/23/2013 191.38 196.33 191.38 195.12 1,928
01/22/2013 188.11 192.48 188.11 192.48 2,379
01/18/2013 187.57 188.74 186.36 188.01 9,978
01/17/2013 186 188.57 186 187.45 13,918
01/16/2013 188.405 188.405 186.5 188.15 4,872
01/15/2013 189.73 191.29 188 190.11 4,087
01/14/2013 190.06 190.1 188.06 190.07 1,367
01/11/2013 192.59 193.36 189.17 191.57 2,043
01/10/2013 190.98 192.66 189.1 192.21 954
01/09/2013 187 189.54 187 189.54 1,961
01/08/2013 192.32 192.32 187 187 2,077
01/07/2013 194.95 194.95 190.94 190.94 1,180
01/04/2013 193.62 194.95 193.62 194.95 1,021
01/03/2013 202.07 202.07 195.03 195.03 5,079
01/02/2013 198.53 205.5 198.53 202.04 3,808
12/31/2012 190.13 196 190.13 196 2,618
12/28/2012 192.94 195 190.4 190.4 1,128
12/27/2012 200.28 200.98 194.34 195.06 3,811
12/26/2012 197.36 200.27 197.36 200.27 698
12/24/2012 196.19 199.69 196.19 197.5 1,410
12/21/2012 196.69 196.99 193.98 195.25 10,701
12/20/2012 194.6 197.33 193.64 196.6 1,400
12/19/2012 194.41 196.99 194.41 196.08 597
12/18/2012 190.01 198.5299 187.75 196.69 3,774
12/17/2012 189.05 191.55 185.16 191 13,878
12/14/2012 196.01 196.01 189.11 190.125 2,618
12/13/2012 195.53 195.53 195.35 195.35 400
12/12/2012 197.95 198.4 197.19 197.19 1,089
12/11/2012 198 198.69 195.73 197.95 2,269
12/10/2012 196.24 197.28 196.2 197.28 1,186
12/07/2012 196.5 196.95 195.5 196.95 1,744
12/06/2012 194.5 195.562 194.21 194.75 2,126
12/05/2012 195 196.6 193.8 194.92 1,925
12/04/2012 197.72 197.95 196.21 196.6 2,089
12/03/2012 197.59 198.45 197 198.2 996
11/30/2012 199.01 200.89 197 197.59 5,692
11/29/2012 201.25 202.05 198.41 202.05 838
11/28/2012 198.67 201.155 198.3 201.1 2,161
11/27/2012 197.52 200.8 197.52 199.88 902
11/26/2012 198.89 199.95 196.67 199.95 1,306
11/23/2012 199.89 199.89 198 198 605
11/21/2012 201.12 201.12 196.0201 199.08 1,570
11/20/2012 200 209.4 200 208.47 907
11/19/2012 193.56 199.99 193.56 199.8 2,289
11/16/2012 192 200 190.06 191.65 3,225
11/15/2012 189.81 195.98 187.4601 191.3 1,030
11/14/2012 193.28 194.51 189.02 189.2 3,619
11/13/2012 195.3 196.16 191.83 192.02 1,262
11/12/2012 194.6 195.1 194.6 195.1 911
11/09/2012 192.73 195 191.22 194.6 1,590
11/08/2012 192.8 194.3 191 193.2 3,605
11/07/2012 196 196 188.23 189.62 1,595
11/06/2012 199.39 200 197.41 198.85 710
11/05/2012 200.67 200.85 196.2701 198 1,900
11/02/2012 203 203 200.1 201.9 970
11/01/2012 202.73 205.7 202.73 205.44 1,722
10/31/2012 202.93 205.31 201.8 203.24 1,500
10/26/2012 207.16 207.16 204 204 410
10/25/2012 204.47 207.89 204 206.88 500
10/24/2012 201.34 202.6 200.13 201.04 1,417
10/23/2012 204.7 204.7 200.52 200.52 431
10/22/2012 201.07 203.12 200.77 200.77 642
10/19/2012 201.45 201.5 198.58 199.56 1,942
10/18/2012 205 207.67 202.36 202.36 1,325
10/17/2012 204.02 205.32 202.37 203.95 1,351
10/16/2012 205.95 206 204.02 204.8 2,294
10/15/2012 202.68 205.75 201.014 205.75 899
10/12/2012 206.87 206.87 201.61 201.61 1,725
10/11/2012 211.29 211.29 206.94 207.94 3,453
10/10/2012 210.11 210.86 210.11 210.2 627
10/09/2012 218.14 218.36 213.62 213.62 1,596
10/08/2012 220.55 220.55 220.55 220.55 00
10/05/2012 219.17 220.55 218.6 220.55 300
10/04/2012 217.025 222.475 217.025 220.9 2,112
10/03/2012 218.15 218.15 218.15 218.15 336
10/02/2012 218.5 218.5 218.5 218.5 1,905
10/01/2012 221.5 223 218.13 221.3 1,556
09/28/2012 220.71 226 220.45 221.5 2,198
09/27/2012 218.6 221.1 218.39 220.93 1,580
09/26/2012 220.51 222 220.51 220.62 904
09/25/2012 221.63 226.54 221.63 223.25 3,452
09/24/2012 216.11 222.99 216.11 222.89 3,534
09/21/2012 217.07 219.33 217.07 219.33 3,657
09/20/2012 211.5 215.33 211.5 215.33 951
09/19/2012 214.88 216.319 211.76 214.7 1,325
09/18/2012 214.2 216.7 213.08 215.93 1,670
09/17/2012 217.4 217.4 216.22 216.22 270
09/14/2012 215.96 218.5 214.25 217.8 3,531
09/13/2012 214 218.87 214 218.87 1,842
09/12/2012 216.26 216.77 214 216.7 1,356
09/11/2012 219.97 219.97 218.51 218.76 573
09/10/2012 218.36 219.48 218.36 219.48 514
09/07/2012 219.1 220.51 219.1 220.51 780
09/06/2012 217.51 220.99 217.14 220.29 1,710
09/05/2012 218.04 218.86 217.37 217.37 1,944
09/04/2012 215.95 219.76 215.95 219.67 2,202
08/31/2012 217.16 217.16 217.16 217.16 762
08/30/2012 218.72 218.75 216.56 216.56 418
08/29/2012 223.18 223.219 219.25 221.35 2,117
08/28/2012 226.39 226.989 221.771 223.96 1,649
08/27/2012 219.31 221.75 219.31 221.75 556
08/24/2012 220.13 225.83 219 223.56 1,500
08/23/2012 219 219 219 219 169
08/22/2012 222.89 222.89 219 221.85 2,805
08/21/2012 221.75 221.75 219 219.05 910
08/20/2012 218 223.98 217.22 219.87 1,501
08/17/2012 216.68 219.93 213.687 218.81 2,088
08/16/2012 212.75 218.58 212.75 218.58 725
08/15/2012 213 213 212 212.75 1,591
08/14/2012 218.8 218.8 213 213 402
08/13/2012 217.86 217.86 217.86 217.86 125
08/10/2012 221.84 221.84 218.29 218.29 807
08/09/2012 218 220 218 220 383
08/08/2012 219 219 214.26 214.26 712
08/07/2012 223 223.24 217.75 219.89 1,597
08/06/2012 223.96 223.96 217 222.97 2,476
08/03/2012 218.66 223.95 218.66 223.95 808
08/02/2012 214.64 218.08 214.64 217.64 1,267
08/01/2012 211.09 222.91 211.09 214 4,837
07/31/2012 210.42 210.42 206 206 3,834
07/30/2012 212 212 211.5 211.5 397
07/27/2012 211.55 214.01 211.5002 213.5 2,095
07/26/2012 211.45 212.85 211.45 211.5 508
07/25/2012 209.32 210 208 208.26 1,663
07/24/2012 209.64 211.49 208 209 896
07/23/2012 203.53 208.32 203.01 208.06 2,970
07/20/2012 207.86 208.325 204.04 207 2,522
07/19/2012 211.12 211.12 202.01 207 5,397
07/18/2012 210.06 212.574 209.19 209.97 1,426
07/17/2012 208.7 209.7 207.12 209.4 4,392
07/16/2012 213.49 213.49 205.69 208.91 2,439
07/13/2012 208.865 213.88 208.865 213.79 4,255
07/12/2012 208.04 212.66 207.6 211.16 1,937
07/11/2012 206 208.52 206 208.52 1,250
07/10/2012 209.24 210 207.01 207.01 802
07/09/2012 206.99 208.76 206.5 208.16 900
07/06/2012 205.24 207 205.24 207 867
07/05/2012 205.84 206.99 204.05 206.58 864
07/03/2012 206.88 207.39 203.08 207.39 2,183
07/02/2012 205.85 208.44 205.4 208.2 2,106
06/29/2012 203 204.98 203 204.98 1,332
06/28/2012 200.43 201 199.75 201 1,018
06/27/2012 205.85 205.85 204.25 204.25 2,008
06/26/2012 203.4 205.73 203.02 205.73 643
06/25/2012 203.89 203.89 201.31 201.31 623
06/22/2012 201.05 203.65 199 202 11,063
06/21/2012 200.74 201.49 198.9 200.5 3,951
06/20/2012 203.87 203.87 201.26 202.56 1,682
06/19/2012 200.06 202 200.06 201.93 4,554
06/18/2012 195.78 201.93 195.78 201.93 4,179
06/15/2012 199.2 200.22 197.99 199.65 8,393
06/14/2012 200 201 199.02 200.085 2,951
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.