ATRION Historical Stock Price

Below is the stock price history for Atrion ATRI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Atrion stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Atrion Historical Stock Price

DateOpenHighLowCloseVolume
2013-05-21 210.44 211.66 210.10 211.66 124
2013-05-20 209.62 209.99 209.08 209.99 555
2013-05-17 206.19 209.99 206.19 209.88 495
2013-05-16 208.05 208.94 208.05 208.94 196
2013-05-14 207.89 207.89 206.01 206.01 86
2013-05-13 207.53 207.53 207.50 207.50 330
2013-05-10 201.99 201.99 201.99 201.99 41
2013-05-09 199.10 199.95 197.75 199.95 171
2013-05-08 199.42 199.42 199.42 199.42 12
2013-05-07 191.10 198.56 191.10 198.09 105
2013-05-06 194.97 196.63 194.40 196.63 131
2013-05-03 193.60 195.48 191.56 194.82 228
2013-05-02 190.06 192.73 188.13 188.13 551
2013-05-01 196.00 197.50 190.84 190.84 317
2013-04-30 197.49 198.00 197.04 197.20 256
2013-04-29 198.95 199.13 196.125 198.20 495
2013-04-25 197.76 198.00 197.76 198.00 106
2013-04-24 198.00 198.00 197.10 197.10 4
2013-04-23 195.38 198.15 195.38 198.15 205
2013-04-22 194.14 198.00 194.14 198.00 112
2013-04-19 199.60 199.60 199.60 199.60 10
2013-04-18 197.25 202.40 197.25 197.60 177
2013-04-17 196.00 198.70 194.05 197.93 907
2013-04-16 196.22 196.22 192.47 194.04 244
2013-04-15 189.12 191.40 188.01 191.30 591
2013-04-12 189.65 189.65 187.50 188.64 21
2013-04-11 189.10 189.39 188.00 189.39 538
2013-04-10 187.81 189.56 187.81 189.56 3
2013-04-09 189.11 189.11 188.59 188.59 33
2013-04-08 187.16 187.94 187.16 187.94 106

» More Atrion Stock Price History