ATRION Corporation Historical Stock Prices

ATRI 
$291.46
*  
0.74
 negative 
0.25%
Get ATRI Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  294.99  293  287.0998  291.46 1,870
04/15/2014 292 293 287.0998 291.46 1,870
04/14/2014 288.5 294 288.5 292.2 2,836
04/11/2014 281 284.11 281 284.1 2,568
04/10/2014 285 286.9 278 283.72 5,234
04/09/2014 276.5 288.5 275.375 286.05 5,712
04/08/2014 273.08 277.14 271.55 275.35 3,590
04/07/2014 286.04 286.04 261.53 274.52 5,378
04/04/2014 302.75 302.75 286.3 288 3,895
04/03/2014 306.5 306.5 303.4 304.05 1,940
04/02/2014 305.1 306.56 304.5 306.56 1,999
04/01/2014 307 308 303.45 307.49 4,330
03/31/2014 306.97 307.5 304.16 306.14 7,914
03/28/2014 304.6 305.95 303 305.01 1,838
03/27/2014 305.5 306.1 304.5 306.1 1,431
03/26/2014 311 312 308 308.41 4,054
03/25/2014 313.1 314.98 312.4 312.4 3,053
03/24/2014 311.8 315.43 311 313.05 4,561
03/21/2014 312.11 313.07 308 311.8 10,480
03/20/2014 313.95 315 312.1 312.1 4,342
03/19/2014 314.5 315.44 311.2 314.43 3,291
03/18/2014 309.4 314.44 309.4 314.44 2,805
03/17/2014 309.08 314 309.08 310.76 4,955
03/14/2014 307.24 313.6 307.24 311.25 3,348
03/13/2014 306 316.99 305.2 308 6,872
03/12/2014 302.83 308.87 302.83 308.87 1,765
03/11/2014 311.8 313 303.91 303.91 2,732
03/10/2014 310.99 313.15 309.8 311.95 6,027
03/07/2014 307 311 307 309.8 4,266
03/06/2014 306.95 309 306.95 308.85 3,216
03/05/2014 292.06 308.5 292.06 305.25 5,225
03/04/2014 293.76 313.69 293.76 309.25 10,531
03/03/2014 289.44 289.85 280.12 289.74 4,942
02/28/2014 276.4 291.5 276.4 289.43 3,651
02/27/2014 288.01 288.01 275.2 283 4,010
02/26/2014 286 296.78 277.7 287 4,165
02/25/2014 283.98 283.98 267 281.3 5,308
02/24/2014 291 291 283 283.7 4,868
02/21/2014 294.15 295.88 287.22 291.17 4,746
02/20/2014 293.3899 297 293.3899 294.5 1,875
02/19/2014 292 292 290.1 290.1 1,653
02/18/2014 286.8 292.12 286.0004 291 2,258
02/14/2014 282.21 287 282 284.22 1,742
02/13/2014 277.54 283.4 277.54 283.4 1,705
02/12/2014 274.56 279.09 272.71 279.09 1,711
02/11/2014 269.971 273.47 269.971 273.44 1,678
02/10/2014 270.15 270.15 260.02 268.14 6,500
02/07/2014 274 277.48 269.77 270.9 2,487
02/06/2014 270.8 276.73 270.8 274.25 2,759
02/05/2014 274.75 277.8 273.51 274.71 2,808
02/04/2014 261.4 275.04 261.4 273.1 3,858
02/03/2014 262.78 263.83 254.12 263 12,076
01/31/2014 267.01 268.84 267.01 267.18 2,970
01/30/2014 266.01 274.9 266.01 271.95 5,846
01/29/2014 276.15 276.15 263.44 266.81 5,436
01/28/2014 279.36 280.5 279.36 280.5 2,154
01/27/2014 282.466 282.73 279.22 281.15 1,762
01/24/2014 281.19 284.48 278.07 281.41 6,571
01/23/2014 270.25 281.55 268.98 280.14 5,273
01/22/2014 270.22 271.46 262.5101 271.46 10,598
01/21/2014 278.25 280.46 269.835 274.23 6,378
01/17/2014 286.42 286.42 276.132 279.44 5,810
01/16/2014 286.88 286.88 284.6 285.98 1,433
01/15/2014 287.28 287.28 286.79 286.79 1,114
01/14/2014 290.22 290.22 288 289.65 3,156
01/13/2014 295.89 295.89 287.01 289.35 2,502
01/10/2014 294.47 296.34 294.4 295 1,906
01/09/2014 294.2 297.49 294.04 295.5 1,584
01/08/2014 294 295.87 293.955 295.87 2,063
01/07/2014 297.04 297.15 294.99 296.35 2,166
01/06/2014 292.341 297 292.15 292.15 2,892
01/03/2014 294.43 294.55 293.05 293.95 1,857
01/02/2014 293.6 293.65 289.55 290.86 1,678
12/31/2013 297.88 297.99 296.23 296.25 2,377
12/30/2013 297.59 297.59 297.59 297.59 2,463
12/27/2013 298.02 299 296.02 296.02 3,022
12/26/2013 290 295.78 290 295.78 1,775
12/24/2013 288.94 291.99 288.94 291.05 2,326
12/23/2013 277.96 289.22 277.96 288.3 10,280
12/20/2013 270.37 276.0047 268.01 276 12,512
12/19/2013 276.4 276.4 270.82 270.82 3,049
12/18/2013 278.01 278.03 275.05 277.5 5,020
12/17/2013 279.6 279.6 277.15 278.57 3,395
12/16/2013 278 281.46 276.48 279.66 3,090
12/13/2013 275.4 277.99 275.4 277.99 3,640
12/12/2013 273.8 274.44 273.8 274.02 2,229
12/11/2013 274.56 275.06 273.3 273.7 2,550
12/10/2013 280 280 276 276.35 2,848
12/09/2013 280.26 280.58 278.7344 280.58 2,454
12/06/2013 281.79 283 279.5942 279.62 2,160
12/05/2013 273.22 280.33 273.22 279.79 1,025
12/04/2013 278.29 278.76 277.45 278 2,148
12/03/2013 280.23 280.23 278.11 278.11 1,672
12/02/2013 278.55 279.9 278.41 279.25 1,213
11/29/2013 278.16 281.48 278.16 281.48 897
11/27/2013 278.36 280.28 278 278.66 3,938
11/26/2013 278.2 280.03 277.44 279.31 2,200
11/25/2013 275.88 277.65 275.88 277.65 1,648
11/22/2013 270.53 276.98 270.53 275.88 2,584
11/21/2013 270.12 271.35 270.12 271.35 782
11/20/2013 266.33 270.5 266.33 269.4 1,194
11/19/2013 266.02 270.42 266.02 270.42 1,051
11/18/2013 272.859 272.859 268.34 268.34 1,329
11/15/2013 268.57 271.49 268.2 271.45 1,369
11/14/2013 268 271.4 268 269.01 1,400
11/13/2013 270.22 270.22 269.48 269.72 561
11/12/2013 269.13 270 269.13 269.51 400
11/11/2013 268.47 270.7 268.47 270.7 507
11/08/2013 270.96 272 268.68 270.7 1,359
11/07/2013 271.7 272 270.3 270.3 1,648
11/06/2013 270.5 271.89 270.03 270.5 1,816
11/05/2013 269 271.2 269 270.04 663
11/04/2013 271.8 271.93 268 271.93 1,828
11/01/2013 267.72 268.24 265 267.86 2,934
10/31/2013 269 269 265.36 267.18 1,927
10/30/2013 268.45 270.379 268 269.36 1,960
10/29/2013 265.0315 267.4 265.0315 267.4 2,198
10/28/2013 268 268 266.71 266.71 797
10/25/2013 269.02 269.02 267 267.04 1,115
10/24/2013 268 268 267.98 267.98 464
10/23/2013 269.37 269.68 267.05 267.05 1,653
10/22/2013 271 271.75 268 269.28 3,811
10/21/2013 270 271.54 268.14 270.71 3,417
10/18/2013 266.95 269.8 262.34 269.49 4,458
10/17/2013 261 263.95 261 263.79 3,832
10/16/2013 262 262 259 260.99 2,335
10/15/2013 260 261 258.33 258.33 2,156
10/14/2013 258.5 259.95 258.3 259.95 1,462
10/11/2013 258 261.47 258 259.99 4,854
10/10/2013 257.89 257.89 257.4 257.5 1,317
10/09/2013 256.37 256.4 252.5 252.8 4,470
10/08/2013 256.87 256.87 252.64 254.53 4,950
10/07/2013 254.98 256 252.92 256 3,281
10/04/2013 256 256.91 254.97 256.91 1,394
10/03/2013 258.88 258.88 254.37 254.37 1,901
10/02/2013 259 259.99 258 258.01 1,547
10/01/2013 258.96 261.23 258.8 259.49 1,566
09/30/2013 260.168 260.168 256 258.78 2,244
09/27/2013 259.9 260.98 258.55 258.55 1,842
09/26/2013 261 261 260 260.43 1,237
09/25/2013 259 261 258.88 260.15 1,842
09/24/2013 255.5 259 255.5 258.03 1,708
09/23/2013 252 256 249 255.16 4,184
09/20/2013 249.2 251.99 249.2 251.99 5,421
09/19/2013 249 250 248.78 249.13 1,100
09/18/2013 247.5 250 247.5 249.99 8,152
09/17/2013 244.01 247.69 244.01 247.69 4,131
09/16/2013 243.45 246 243.45 244.3 3,115
09/13/2013 241.6 244 240.33 242.89 4,344
09/12/2013 242.32 243.5 241.5 242.42 3,977
09/11/2013 242 243.54 242 242.75 1,201
09/10/2013 240.4 242.41 240.4 242.41 790
09/09/2013 236.01 239.85 236.01 239.85 905
09/06/2013 237.28 237.4 235.64 236.9 1,730
09/05/2013 236.73 239.93 236.73 238.08 500
09/04/2013 237.69 239.97 237.69 239.97 633
09/03/2013 239.95 239.95 237.67 237.67 710
08/30/2013 242.76 242.76 238.58 239 2,536
08/29/2013 244.6 244.97 243.02 244.3 1,374
08/28/2013 245.48 245.48 244.35 244.6 974
08/27/2013 247.4 248.86 246.35 246.51 1,325
08/26/2013 250.76 250.76 248.6 249.6 1,084
08/23/2013 250.1 250.61 249.5 249.5 988
08/22/2013 250.5 250.99 249.211 250.99 1,244
08/21/2013 250 250.99 249.98 250.99 700
08/20/2013 251 251.56 251 251.49 567
08/19/2013 250.25 251.29 250.25 250.64 2,409
08/16/2013 248.4 249.84 246.3 249.84 1,597
08/15/2013 249.99 249.99 248.34 248.36 822
08/14/2013 250 250.5 249.94 250.5 441
08/13/2013 251.38 251.4 250.795 251.25 1,150
08/12/2013 250.74 251.38 250.74 251.38 600
08/09/2013 249.87 251 249.87 251 955
08/08/2013 252 252 251 251.99 3,235
08/07/2013 249.03 252 249.03 252 1,751
08/06/2013 249.65 250.04 249.65 249.74 400
08/05/2013 249.215 250.95 248.6 250.95 2,200
08/02/2013 247.9 249.76 247 248.54 1,400
08/01/2013 242 246.3 242 246.3 2,999
07/31/2013 239.99 241.15 239.99 241.15 3,656
07/30/2013 240.11 240.11 236.03 239.99 3,501
07/29/2013 242 242 241.4686 241.4686 630
07/26/2013 242.95 242.95 242.95 242.95 00
07/25/2013 241 242.95 241 242.95 960
07/24/2013 242.98 242.98 240.261 240.51 1,981
07/23/2013 240.69 244.85 239.32 242.79 5,502
07/22/2013 238 240.8 238 240.8 1,148
07/19/2013 239 239.52 238.9 239.49 1,584
07/18/2013 238.25 240.37 238.11 239.24 2,453
07/17/2013 236.5 237.4 235.701 237.03 2,338
07/16/2013 233.971 236.35 233.9275 234.95 2,401
07/15/2013 232 234.49 232 234.49 832
07/12/2013 231.71 232.25 231.7 231.86 1,080
07/11/2013 228 231.72 226.83 231.72 4,962
07/10/2013 227 227.25 225.71 226.44 674
07/09/2013 224.64 227.1 224.05 226.02 3,321
07/08/2013 221.5 224.97 221.5 224.64 2,810
07/05/2013 221 221.49 220.86 221.49 628
07/03/2013 218.81 219.7 218.8 219.7 508
07/02/2013 218.45 219.58 217 218.65 2,737
07/01/2013 220.25 221.25 217.74 218 2,349
06/28/2013 218.64 219.58 215.04 218.71 9,242
06/27/2013 219.6 220.49 219.55 219.75 3,309
06/26/2013 218.3 220.9 218.3 219.09 1,998
06/25/2013 219.46 219.46 218 218.94 1,910
06/24/2013 219.81 220.47 218.05 219.24 1,432
06/21/2013 219.99 221.98 219.99 221.22 7,197
06/20/2013 220.05 220.05 217.95 218.54 2,800
06/19/2013 219.34 222.14 219.34 221.06 2,347
06/18/2013 220 221.96 219.95 221.96 1,150
06/17/2013 216.97 219.86 216.97 219.86 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
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 your brokers before you trade


Want to trade FX?