Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

46.42 -0.08 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 64.36 64.71 61.48 63.08 740,610 -1.68(-2.60%)
Oct 29, 2020 67.76 67.76 62.54 64.76 1,215,651 +2.42(+3.88%)
Oct 28, 2020 62.43 63.38 62.23 62.34 955,568 -1.50(-2.35%)
Oct 27, 2020 64.54 64.93 63.61 63.84 546,622 -0.70(-1.08%)
Oct 26, 2020 65.79 66.85 63.74 64.54 542,757 -2.39(-3.57%)
Oct 23, 2020 66.77 67.15 65.98 66.94 450,279 +0.30(+0.45%)
Oct 22, 2020 65.79 67.17 65.67 66.64 861,612 +1.02(+1.56%)
Oct 21, 2020 65.79 67.27 65.59 65.61 682,322 +0.10(+0.15%)
Oct 20, 2020 66.16 66.85 65.46 65.52 506,025 -0.24(-0.36%)
Oct 19, 2020 66.53 67.73 65.60 65.76 493,714 -0.17(-0.26%)
Oct 16, 2020 65.63 66.61 65.17 65.93 707,179 +1.60(+2.48%)
Oct 15, 2020 63.67 64.65 62.22 64.33 1,033,087 -0.14(-0.22%)
Oct 14, 2020 66.17 66.73 64.46 64.48 888,829 -1.69(-2.56%)
Oct 13, 2020 66.82 67.90 66.11 66.17 750,871 -0.78(-1.16%)
Oct 12, 2020 66.65 67.53 66.46 66.95 1,041,863 +0.60(+0.91%)
Oct 09, 2020 66.05 66.75 65.59 66.34 612,317 +0.89(+1.36%)
Oct 08, 2020 65.42 65.93 64.97 65.45 517,469 +0.21(+0.32%)
Oct 07, 2020 64.30 65.93 64.15 65.24 793,884 +1.93(+3.05%)
Oct 06, 2020 63.94 64.48 62.97 63.31 763,429 -0.70(-1.09%)
Oct 05, 2020 62.34 64.37 62.34 64.01 665,407 +2.35(+3.82%)
Oct 02, 2020 61.09 62.64 60.40 61.65 648,256 -1.10(-1.75%)
Oct 01, 2020 63.01 63.39 62.29 62.75 660,489 +0.44(+0.71%)
Sep 30, 2020 62.30 63.14 61.75 62.31 730,433 +0.13(+0.22%)
Sep 29, 2020 60.88 62.56 60.80 62.18 755,837 +1.43(+2.35%)
Sep 28, 2020 60.06 61.17 60.06 60.75 576,456 +1.74(+2.95%)
Sep 25, 2020 58.61 59.42 58.40 59.01 914,871 +0.44(+0.75%)
Sep 24, 2020 57.50 59.12 57.30 58.57 643,214 +0.56(+0.97%)
Sep 23, 2020 59.35 59.86 57.94 58.01 570,652 -1.49(-2.51%)
Sep 22, 2020 58.92 59.63 58.72 59.50 603,836 +0.87(+1.49%)
Sep 21, 2020 57.57 58.78 56.30 58.63 1,252,504 -0.26(-0.44%)
Sep 18, 2020 60.82 61.10 58.37 58.89 1,697,689 -1.41(-2.33%)
Sep 17, 2020 59.62 61.35 59.36 60.29 894,867 -0.48(-0.79%)
Sep 16, 2020 61.87 62.48 60.63 60.77 602,516 -0.73(-1.18%)
Sep 15, 2020 61.55 62.28 61.14 61.50 424,768 +0.48(+0.78%)
Sep 14, 2020 60.47 61.28 60.27 61.02 487,686 +1.47(+2.48%)
Sep 11, 2020 60.47 60.81 58.98 59.55 622,346 -0.34(-0.56%)
Sep 10, 2020 60.59 61.25 59.53 59.88 586,935 -0.33(-0.54%)
Sep 09, 2020 59.13 60.47 58.54 60.21 910,430 +2.18(+3.76%)
Sep 08, 2020 59.18 59.69 57.99 58.02 1,210,246 -2.46(-4.07%)
Sep 04, 2020 62.41 62.60 59.37 60.48 1,214,501 -3.33(-5.22%)
Sep 03, 2020 67.67 67.67 63.45 63.82 1,226,019 -4.64(-6.78%)
Sep 02, 2020 66.97 68.69 66.41 68.46 971,364 +1.44(+2.14%)
Sep 01, 2020 66.04 67.07 65.14 67.02 918,543 +0.79(+1.20%)
Aug 31, 2020 65.87 66.52 65.59 66.23 1,000,539 +0.76(+1.16%)
Aug 28, 2020 63.96 65.68 63.66 65.47 560,080 +1.70(+2.67%)
Aug 27, 2020 65.57 65.57 63.32 63.77 620,015 -1.44(-2.20%)
Aug 26, 2020 64.57 65.39 63.73 65.20 587,027 +0.50(+0.77%)
Aug 25, 2020 64.47 64.85 63.55 64.71 582,017 +0.51(+0.79%)
Aug 24, 2020 64.13 64.39 63.63 64.20 424,946 +1.01(+1.59%)
Aug 21, 2020 63.02 63.37 62.51 63.19 546,917 -0.09(-0.14%)
Aug 20, 2020 64.41 64.44 63.21 63.28 476,907 -1.76(-2.70%)
Aug 19, 2020 64.36 65.70 64.13 65.04 687,511 +0.81(+1.27%)
Aug 18, 2020 65.14 65.30 64.01 64.23 467,471 -1.12(-1.71%)
Aug 17, 2020 65.09 65.79 64.61 65.35 498,558 +0.75(+1.16%)
Aug 14, 2020 65.03 65.61 64.25 64.60 532,186 -0.36(-0.56%)
Aug 13, 2020 64.01 65.08 63.60 64.96 770,264 +1.19(+1.87%)
Aug 12, 2020 62.91 63.84 62.54 63.77 479,614 +1.47(+2.36%)
Aug 11, 2020 63.12 63.47 62.09 62.30 763,615 -0.38(-0.61%)
Aug 10, 2020 64.29 64.98 62.31 62.68 1,664,356 -1.53(-2.38%)
Aug 07, 2020 64.37 64.81 63.45 64.21 430,680 -0.41(-0.64%)
Aug 06, 2020 65.21 65.65 64.59 64.62 664,260 -1.02(-1.56%)
Aug 05, 2020 64.34 65.92 64.34 65.65 1,006,093 +1.31(+2.04%)
Aug 04, 2020 63.93 64.43 63.49 64.34 806,765 +0.37(+0.58%)
Aug 03, 2020 64.27 64.52 63.08 63.96 1,056,488 +0.01(+0.01%)
Jul 31, 2020 61.87 64.03 61.87 63.95 1,518,516 +0.85(+1.35%)
Jul 30, 2020 63.51 63.51 60.02 63.10 1,863,280 +0.09(+0.14%)
Jul 29, 2020 62.01 63.11 61.72 63.02 1,379,545 +1.21(+1.95%)
Jul 28, 2020 62.87 63.22 61.74 61.81 872,100 -1.77(-2.78%)
Jul 27, 2020 61.39 63.72 61.39 63.58 926,503 +2.16(+3.52%)
Jul 24, 2020 60.82 61.63 60.41 61.42 641,158 -0.03(-0.05%)
Jul 23, 2020 60.57 62.17 60.57 61.45 678,788 +0.88(+1.45%)
Jul 22, 2020 60.73 61.30 60.26 60.57 819,759 -0.16(-0.27%)
Jul 21, 2020 61.86 61.93 60.61 60.73 759,095 -0.35(-0.58%)
Jul 20, 2020 60.73 61.49 60.34 61.08 509,684 +0.33(+0.54%)
Jul 17, 2020 59.95 61.33 59.88 60.76 909,458 +1.03(+1.73%)
Jul 16, 2020 59.39 59.97 59.05 59.73 589,032 -0.03(-0.05%)
Jul 15, 2020 59.82 60.24 59.21 59.76 752,233 +0.97(+1.64%)
Jul 14, 2020 57.66 58.83 57.09 58.79 659,428 +1.10(+1.91%)
Jul 13, 2020 60.12 60.20 57.64 57.69 972,806 -1.76(-2.96%)
Jul 10, 2020 59.13 59.67 58.78 59.45 551,341 -0.11(-0.18%)
Jul 09, 2020 58.84 59.90 58.38 59.55 701,231 +0.91(+1.55%)
Jul 08, 2020 58.35 58.77 57.90 58.65 559,634 +0.54(+0.92%)
Jul 07, 2020 58.98 59.58 58.09 58.11 790,576 -1.07(-1.81%)
Jul 06, 2020 58.64 59.75 58.57 59.18 809,273 +1.40(+2.42%)
Jul 02, 2020 57.38 58.17 57.05 57.79 1,002,411 +1.31(+2.32%)
Jul 01, 2020 57.03 57.07 56.04 56.48 880,224 -0.64(-1.12%)
Jun 30, 2020 56.36 57.30 56.24 57.12 1,370,783 +1.00(+1.79%)
Jun 29, 2020 57.19 57.19 55.70 56.11 1,049,071 +0.03(+0.05%)
Jun 26, 2020 59.06 59.49 55.85 56.08 2,859,700 -2.58(-4.40%)
Jun 25, 2020 55.29 58.83 55.02 58.67 2,873,042 +3.30(+5.96%)
Jun 24, 2020 56.07 56.07 54.44 55.37 890,220 -0.88(-1.56%)
Jun 23, 2020 56.31 57.02 55.83 56.25 1,083,791 +0.63(+1.13%)
Jun 22, 2020 54.15 55.66 53.68 55.61 877,912 +1.24(+2.29%)
Jun 19, 2020 54.61 55.40 53.99 54.37 1,701,600 +0.82(+1.54%)
Jun 18, 2020 53.73 54.51 53.35 53.55 727,207 -0.52(-0.96%)
Jun 17, 2020 54.46 54.97 53.73 54.06 698,946 -0.17(-0.32%)
Jun 16, 2020 55.50 55.66 53.08 54.24 743,048 +0.77(+1.45%)
Jun 15, 2020 51.81 53.84 51.31 53.46 669,529 +0.71(+1.34%)
Jun 12, 2020 53.96 54.00 51.67 52.75 1,150,363 +0.56(+1.08%)
Jun 11, 2020 54.04 54.33 52.16 52.19 924,437 -3.83(-6.83%)
Jun 10, 2020 55.56 56.48 55.00 56.02 974,548 +1.07(+1.95%)
Jun 09, 2020 57.59 57.82 54.88 54.94 1,225,797 -2.89(-4.99%)
Jun 08, 2020 55.09 57.87 54.81 57.83 1,386,806 +2.40(+4.33%)
Jun 05, 2020 54.68 55.91 54.28 55.43 1,076,648 +1.65(+3.08%)
Jun 04, 2020 54.94 55.35 53.26 53.78 1,188,318 -1.87(-3.37%)
Jun 03, 2020 54.97 56.19 54.43 55.65 1,423,573 +1.55(+2.86%)
Jun 02, 2020 53.56 54.21 51.99 54.10 1,894,602 -0.28(-0.51%)
Jun 01, 2020 54.19 54.55 53.67 54.38 1,760,845 +0.11(+0.21%)
May 29, 2020 56.27 57.44 53.34 54.27 3,782,856 -6.03(-9.99%)
May 28, 2020 60.18 61.48 59.23 60.29 914,832 -0.09(-0.14%)
May 27, 2020 60.04 60.48 58.42 60.38 1,109,747 +0.52(+0.86%)
May 26, 2020 59.96 61.20 59.31 59.86 1,488,677 +0.88(+1.49%)
May 22, 2020 57.96 59.14 57.64 58.98 598,289 +0.47(+0.80%)
May 21, 2020 58.71 59.31 58.11 58.51 1,053,603 -0.21(-0.36%)
May 20, 2020 59.43 59.67 58.31 58.72 973,001 +0.53(+0.90%)
May 19, 2020 56.92 59.49 56.92 58.20 1,281,187 +0.94(+1.64%)
May 18, 2020 55.95 57.77 55.80 57.26 1,226,631 +2.53(+4.63%)
May 15, 2020 52.98 54.90 52.80 54.72 1,348,503 +0.95(+1.76%)
May 14, 2020 51.42 53.96 50.77 53.78 1,322,361 +1.69(+3.24%)
May 13, 2020 52.89 53.55 51.28 52.09 1,088,308 -1.27(-2.38%)
May 12, 2020 56.11 56.27 53.18 53.36 899,648 -2.50(-4.48%)
May 11, 2020 54.40 56.24 53.82 55.86 1,246,792 +0.91(+1.65%)
May 08, 2020 53.94 55.20 53.61 54.96 921,052 +1.74(+3.27%)
May 07, 2020 53.46 54.20 52.92 53.22 762,653 +0.23(+0.43%)
May 06, 2020 52.82 53.50 52.00 52.99 712,114 +1.00(+1.93%)
May 05, 2020 51.67 52.72 51.59 51.98 660,190 +1.09(+2.14%)
May 04, 2020 50.02 51.05 49.53 50.90 888,120 +0.82(+1.64%)
May 01, 2020 51.55 51.68 49.58 50.07 1,331,653 -2.70(-5.12%)
Apr 30, 2020 54.19 54.49 52.76 52.78 1,603,404 -2.35(-4.26%)
Apr 29, 2020 54.06 55.96 53.59 55.13 1,585,197 +1.77(+3.31%)
Apr 28, 2020 51.33 55.11 50.31 53.36 3,221,537 +5.74(+12.06%)
Apr 27, 2020 46.84 48.17 46.84 47.62 1,517,835 +0.99(+2.13%)
Apr 24, 2020 45.83 47.05 45.55 46.62 698,743 +0.98(+2.16%)
Apr 23, 2020 47.00 47.93 45.51 45.64 1,679,434 -1.23(-2.63%)
Apr 22, 2020 46.20 47.49 45.89 46.87 986,706 +2.04(+4.54%)
Apr 21, 2020 44.05 45.09 43.97 44.84 925,716 -0.99(-2.16%)
Apr 20, 2020 44.10 46.02 43.57 45.83 1,366,662 +0.88(+1.97%)
Apr 17, 2020 44.33 45.23 43.96 44.94 889,862 +1.57(+3.61%)
Apr 16, 2020 43.49 44.13 42.56 43.38 781,131 +0.26(+0.60%)
Apr 15, 2020 43.89 44.28 42.95 43.12 906,100 -1.53(-3.42%)
Apr 14, 2020 44.63 45.17 44.18 44.65 809,801 +1.26(+2.91%)
Apr 13, 2020 43.84 43.98 42.86 43.39 789,902 -0.75(-1.69%)
Apr 09, 2020 43.95 45.27 43.34 44.13 998,818 +0.54(+1.23%)
Apr 08, 2020 42.59 43.99 42.26 43.60 810,719 +1.40(+3.33%)
Apr 07, 2020 43.15 43.65 42.04 42.19 915,298 +0.25(+0.59%)
Apr 06, 2020 40.33 42.27 39.67 41.94 1,117,767 +3.21(+8.29%)
Apr 03, 2020 39.45 40.56 38.46 38.73 1,495,977 -1.18(-2.94%)
Apr 02, 2020 38.70 40.22 38.29 39.91 1,158,725 +0.76(+1.95%)
Apr 01, 2020 38.83 40.47 38.37 39.14 1,423,093 -1.19(-2.96%)
Mar 31, 2020 43.40 43.76 39.89 40.34 1,725,793 -3.10(-7.13%)
Mar 30, 2020 42.05 43.93 41.11 43.43 1,362,277 +2.06(+4.99%)
Mar 27, 2020 43.78 44.85 41.14 41.37 1,306,010 -3.37(-7.54%)
Mar 26, 2020 41.40 44.74 40.24 44.74 1,756,771 +3.75(+9.14%)
Mar 25, 2020 40.06 43.18 39.22 41.00 1,982,040 -1.16(-2.74%)
Mar 24, 2020 38.28 42.40 38.23 42.15 1,504,329 +5.64(+15.44%)
Mar 23, 2020 38.93 39.35 34.88 36.52 2,590,944 -3.87(-9.58%)
Mar 20, 2020 42.50 42.98 39.90 40.39 2,020,872 -1.66(-3.95%)
Mar 19, 2020 43.46 43.62 40.51 42.05 1,834,943 -1.89(-4.31%)
Mar 18, 2020 41.18 46.63 39.81 43.94 2,298,139 -0.64(-1.44%)
Mar 17, 2020 37.55 45.91 37.03 44.58 2,370,586 +7.83(+21.32%)
Mar 16, 2020 37.35 39.66 36.53 36.75 1,947,741 -5.89(-13.82%)
Mar 13, 2020 39.24 42.78 37.36 42.64 2,027,466 +5.39(+14.47%)
Mar 12, 2020 34.56 38.60 33.63 37.25 2,564,109 -0.39(-1.04%)
Mar 11, 2020 39.17 39.27 37.18 37.64 1,686,241 -2.94(-7.25%)
Mar 10, 2020 39.74 40.60 37.62 40.59 1,189,278 +2.65(+6.98%)
Mar 09, 2020 39.07 40.13 37.41 37.94 1,517,889 -4.64(-10.90%)
Mar 06, 2020 41.69 42.94 41.62 42.58 1,303,289 -0.89(-2.04%)
Mar 05, 2020 43.88 44.61 43.04 43.47 819,683 -1.97(-4.33%)
Mar 04, 2020 45.03 45.53 44.09 45.44 877,349 +1.10(+2.48%)
Mar 03, 2020 44.37 45.47 43.73 44.34 1,683,360 +0.06(+0.13%)
Mar 02, 2020 42.95 44.30 41.95 44.28 2,171,353 +1.73(+4.06%)
Feb 28, 2020 40.41 43.34 40.21 42.55 1,995,229 -0.02(-0.04%)
Feb 27, 2020 42.98 44.32 42.45 42.57 1,464,301 -2.02(-4.53%)
Feb 26, 2020 45.02 46.03 44.40 44.59 1,033,588 -0.20(-0.45%)
Feb 25, 2020 47.05 47.07 44.60 44.80 1,223,266 -1.81(-3.89%)
Feb 24, 2020 45.63 46.97 45.13 46.61 1,694,256 -1.54(-3.19%)
Feb 21, 2020 49.74 49.74 47.68 48.14 2,205,900 -2.19(-4.36%)
Feb 20, 2020 49.67 50.53 49.14 50.34 904,083 +0.47(+0.94%)
Feb 19, 2020 48.85 50.56 48.80 49.87 1,377,641 +1.26(+2.59%)
Feb 18, 2020 50.71 50.71 47.99 48.61 2,171,711 -2.69(-5.25%)
Feb 14, 2020 50.10 51.94 49.64 51.30 1,847,943 +0.29(+0.56%)
Feb 13, 2020 51.56 51.93 50.69 51.02 1,219,187 -1.35(-2.57%)
Feb 12, 2020 50.62 52.45 50.40 52.36 1,503,185 +2.11(+4.20%)
Feb 11, 2020 50.33 51.14 49.76 50.25 981,377 +0.38(+0.77%)
Feb 10, 2020 49.78 50.46 49.76 49.87 1,318,361 -0.22(-0.44%)
Feb 07, 2020 51.49 51.68 49.91 50.09 731,213 -1.98(-3.81%)
Feb 06, 2020 52.96 53.04 51.87 52.08 637,836 -0.57(-1.09%)
Feb 05, 2020 53.12 53.43 51.50 52.65 668,124 +0.58(+1.12%)
Feb 04, 2020 50.76 52.69 49.96 52.07 937,586 +2.41(+4.86%)
Feb 03, 2020 49.22 49.90 49.22 49.65 962,178 +1.01(+2.08%)
Jan 31, 2020 50.43 50.82 48.27 48.64 1,472,172 -1.98(-3.90%)
Jan 30, 2020 50.78 51.44 49.91 50.62 995,261 -0.82(-1.60%)
Jan 29, 2020 52.96 53.27 51.41 51.44 967,882 -0.96(-1.84%)
Jan 28, 2020 52.77 53.27 52.31 52.40 1,059,800 +0.22(+0.42%)
Jan 27, 2020 53.49 53.49 52.14 52.18 944,980 -2.91(-5.28%)
Jan 24, 2020 56.17 56.44 54.61 55.09 883,156 -0.77(-1.38%)
Jan 23, 2020 55.25 55.95 54.71 55.87 812,412 +0.50(+0.90%)
Jan 22, 2020 55.39 55.83 55.09 55.37 756,639 +0.34(+0.62%)
Jan 21, 2020 55.46 55.60 54.80 55.03 1,015,233 -0.94(-1.67%)
Jan 17, 2020 55.29 56.21 55.04 55.96 893,740 +0.87(+1.58%)
Jan 16, 2020 54.21 55.09 53.95 55.09 631,929 +1.47(+2.74%)
Jan 15, 2020 54.06 54.39 53.07 53.62 1,051,817 -0.44(-0.81%)
Jan 14, 2020 54.01 54.62 53.70 54.06 973,202 +0.10(+0.19%)
Jan 13, 2020 52.83 53.98 52.50 53.96 548,528 +1.31(+2.48%)
Jan 10, 2020 53.53 53.58 52.47 52.65 631,454 -0.86(-1.60%)
Jan 09, 2020 53.43 53.66 52.97 53.51 645,050 +0.51(+0.95%)
Jan 08, 2020 52.28 53.28 52.08 53.00 920,464 +0.44(+0.84%)
Jan 07, 2020 52.94 52.95 52.12 52.56 769,157 -0.16(-0.31%)
Jan 06, 2020 52.60 53.20 52.40 52.73 994,819 -0.69(-1.29%)
Jan 03, 2020 53.07 53.77 52.70 53.41 524,885 -0.61(-1.13%)
Jan 02, 2020 53.86 54.15 52.85 54.02 754,855 +0.54(+1.02%)
Dec 31, 2019 53.46 54.09 53.03 53.48 699,986 -0.11(-0.21%)
Dec 30, 2019 53.53 53.91 53.05 53.59 453,757 +0.00(+0.00%)
Dec 27, 2019 53.48 54.02 53.26 53.59 461,383 +0.16(+0.30%)
Dec 26, 2019 53.44 53.45 52.90 53.43 364,747 +0.21(+0.39%)
Dec 24, 2019 53.31 53.44 52.91 53.22 183,484 -0.12(-0.23%)
Dec 23, 2019 52.79 53.53 52.43 53.35 517,083 +0.65(+1.23%)
Dec 20, 2019 53.98 54.41 52.35 52.70 2,848,882 -0.88(-1.64%)
Dec 19, 2019 53.12 53.77 52.92 53.57 1,510,931 +0.42(+0.79%)
Dec 18, 2019 53.87 53.87 52.72 53.15 1,259,039 -0.77(-1.43%)
Dec 17, 2019 53.16 54.16 52.75 53.93 1,381,533 +0.89(+1.68%)
Dec 16, 2019 52.33 53.38 52.31 53.04 1,380,514 +1.00(+1.92%)
Dec 13, 2019 51.44 52.50 51.18 52.04 1,531,796 +0.52(+1.00%)
Dec 12, 2019 49.90 51.60 49.59 51.52 987,490 +1.47(+2.94%)
Dec 11, 2019 48.59 50.10 48.40 50.05 1,101,636 +1.47(+3.03%)
Dec 10, 2019 47.91 48.65 47.84 48.58 562,403 +0.73(+1.52%)
Dec 09, 2019 48.85 49.03 47.83 47.86 680,463 -1.18(-2.41%)
Dec 06, 2019 48.07 49.13 47.72 49.04 846,061 +1.45(+3.05%)
Dec 05, 2019 47.91 48.11 47.43 47.59 946,258 -0.10(-0.20%)
Dec 04, 2019 47.48 48.90 47.14 47.69 803,031 +0.66(+1.40%)
Dec 03, 2019 46.75 47.12 46.29 47.03 699,212 -0.41(-0.87%)
Dec 02, 2019 48.14 48.97 47.32 47.44 685,344 -0.45(-0.94%)
Nov 29, 2019 49.18 49.23 47.83 47.89 542,908 -1.76(-3.54%)
Nov 27, 2019 48.28 49.64 48.18 49.64 798,068 +1.43(+2.97%)
Nov 26, 2019 48.13 48.61 47.82 48.21 878,828 +0.27(+0.55%)
Nov 25, 2019 47.35 48.49 46.78 47.94 1,160,643 +0.63(+1.33%)
Nov 22, 2019 48.29 48.29 47.24 47.31 541,441 -0.54(-1.14%)
Nov 21, 2019 47.83 48.23 47.40 47.86 1,036,302 +0.02(+0.04%)
Nov 20, 2019 48.00 48.65 47.51 47.84 1,112,003 -0.39(-0.81%)
Nov 19, 2019 47.83 48.39 46.92 48.23 1,230,498 +0.63(+1.32%)
Nov 18, 2019 48.81 49.01 47.48 47.60 736,053 -1.46(-2.98%)
Nov 15, 2019 48.76 49.23 48.13 49.06 1,387,503 +0.52(+1.08%)
Nov 14, 2019 48.53 49.02 48.32 48.54 1,010,096 -0.17(-0.34%)
Nov 13, 2019 49.05 49.35 48.39 48.70 1,277,109 -0.68(-1.37%)
Nov 12, 2019 50.32 50.59 49.19 49.38 1,102,674 -1.09(-2.15%)
Nov 11, 2019 50.34 50.74 50.29 50.47 440,457 -0.38(-0.75%)
Nov 08, 2019 51.07 51.09 50.13 50.85 933,097 -0.33(-0.65%)
Nov 07, 2019 51.32 51.46 50.81 51.18 710,150 +0.45(+0.88%)
Nov 06, 2019 51.80 51.80 50.65 50.73 678,173 -1.23(-2.37%)
Nov 05, 2019 50.88 52.25 50.70 51.96 873,850 +1.09(+2.14%)
Nov 04, 2019 50.51 51.06 49.87 50.88 890,178 +0.93(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.