ATRI: Historical Prices for ATRION Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	139.52	142.99	139.52	141.76	5,400	141.76
24-Nov-09	142.09	142.09	137.87	140.41	3,100	140.41
23-Nov-09	139.00	142.71	139.00	142.22	2,800	142.22
20-Nov-09	137.21	138.10	137.01	138.10	2,600	138.10
19-Nov-09	136.09	137.91	133.63	137.37	5,700	137.37
18-Nov-09	136.40	138.01	136.31	137.89	3,000	137.89
17-Nov-09	129.01	137.00	129.01	136.15	4,200	136.15
16-Nov-09	129.33	130.57	122.76	130.25	2,800	130.25
13-Nov-09	128.21	129.69	125.10	129.69	5,200	129.69
12-Nov-09	132.40	132.40	127.16	127.16	4,400	127.16
11-Nov-09	135.34	135.34	130.50	132.48	5,400	132.48
10-Nov-09	132.01	132.38	129.22	131.30	3,800	131.30
9-Nov-09	130.89	133.58	130.89	133.58	2,400	133.58
6-Nov-09	129.33	131.47	128.72	130.89	4,400	130.89
5-Nov-09	123.50	132.37	121.73	131.30	12,100	131.30
4-Nov-09	121.49	124.00	119.86	120.95	11,300	120.95
3-Nov-09	120.18	121.54	120.18	121.54	1,000	121.54
2-Nov-09	119.51	121.65	119.51	121.61	3,000	121.61
30-Oct-09	121.84	125.84	118.00	118.41	7,900	118.41
29-Oct-09	123.01	125.34	122.91	123.28	4,700	123.28
28-Oct-09	124.39	124.39	120.79	121.64	5,600	121.64
27-Oct-09	128.46	128.50	120.70	120.98	5,500	120.98
26-Oct-09	129.28	131.00	126.92	128.39	1,700	128.39
23-Oct-09	133.00	133.00	127.95	128.54	4,800	128.54
22-Oct-09	130.31	132.90	130.31	132.48	2,700	132.48
21-Oct-09	132.68	133.30	128.43	130.73	4,000	130.73
20-Oct-09	139.60	139.60	131.46	131.85	18,100	131.85
19-Oct-09	141.68	141.68	136.71	138.73	3,300	138.73
16-Oct-09	140.77	141.80	140.00	140.00	1,800	140.00
15-Oct-09	142.62	143.01	141.75	142.15	2,700	142.15
14-Oct-09	143.47	144.75	140.30	144.75	12,200	144.75
13-Oct-09	140.00	141.75	140.00	141.51	7,300	141.51
12-Oct-09	141.71	141.71	139.21	139.80	3,000	139.80
9-Oct-09	136.39	139.51	136.39	139.51	4,800	139.51
8-Oct-09	137.52	139.88	136.55	137.11	12,600	137.11
7-Oct-09	138.26	139.77	136.38	137.31	2,800	137.31
6-Oct-09	138.81	140.00	137.92	139.17	9,200	139.17
5-Oct-09	138.57	140.00	137.12	140.00	5,300	140.00
2-Oct-09	136.95	139.00	135.56	138.96	12,200	138.96
1-Oct-09	143.21	143.21	134.21	136.95	9,000	136.95
30-Sep-09	144.51	144.98	142.15	144.40	11,200	144.40
29-Sep-09	145.55	145.55	144.19	144.19	1,000	144.19
28-Sep-09	143.30	147.75	143.30	145.12	7,100	145.12
25-Sep-09	138.00	143.61	137.99	143.60	7,500	143.60
24-Sep-09	140.57	140.57	137.00	138.01	7,800	138.01
23-Sep-09	143.05	143.05	138.97	139.06	4,600	139.06
22-Sep-09	142.50	143.87	139.72	142.02	8,200	142.02
21-Sep-09	143.21	143.21	140.09	141.61	5,900	141.61
18-Sep-09	142.31	143.87	137.23	143.80	10,700	143.80
17-Sep-09	134.70	142.41	134.17	142.24	17,900	142.24
16-Sep-09	136.11	137.41	133.21	136.24	27,300	136.24
15-Sep-09	137.36	139.10	134.50	136.40	23,800	136.40
14-Sep-09	135.42	137.00	133.90	136.90	5,000	136.90
11-Sep-09	135.68	137.85	134.75	137.12	3,400	137.12
11-Sep-09	$ 0.36 Dividend
10-Sep-09	133.68	135.30	132.40	135.30	8,200	134.94
9-Sep-09	132.91	133.38	130.40	133.12	7,000	132.77
8-Sep-09	130.66	133.15	130.66	132.33	4,000	131.98
4-Sep-09	129.90	133.94	128.39	128.79	7,400	128.45
3-Sep-09	133.48	134.63	125.43	129.50	6,300	129.16
2-Sep-09	132.33	137.77	132.33	134.29	10,800	133.93
1-Sep-09	131.60	138.36	131.60	134.27	5,200	133.91
31-Aug-09	139.99	139.99	132.50	137.00	4,800	136.64
28-Aug-09	136.50	138.41	136.12	137.94	7,500	137.57
27-Aug-09	135.99	136.60	135.50	136.59	2,400	136.23
26-Aug-09	134.46	136.97	134.46	136.97	4,500	136.61
25-Aug-09	134.70	136.90	134.51	136.90	2,500	136.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions