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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2020 50.34 50.73 48.19 48.56 1,474,616 -1.97(-3.90%)
Jan 30, 2020 50.69 51.35 49.83 50.53 996,913 -0.82(-1.60%)
Jan 29, 2020 52.88 53.18 51.32 51.35 969,489 -0.96(-1.84%)
Jan 28, 2020 52.69 53.18 52.23 52.31 1,061,560 +0.22(+0.42%)
Jan 27, 2020 53.40 53.40 52.06 52.09 946,549 -2.91(-5.28%)
Jan 24, 2020 56.08 56.34 54.52 55.00 884,622 -0.77(-1.38%)
Jan 23, 2020 55.16 55.86 54.62 55.77 813,761 +0.50(+0.90%)
Jan 22, 2020 55.30 55.73 55.00 55.28 757,895 +0.34(+0.62%)
Jan 21, 2020 55.37 55.51 54.71 54.93 1,016,919 -0.93(-1.67%)
Jan 17, 2020 55.20 56.12 54.95 55.87 895,224 +0.87(+1.58%)
Jan 16, 2020 54.12 55.00 53.86 55.00 632,978 +1.47(+2.74%)
Jan 15, 2020 53.97 54.30 52.98 53.53 1,053,564 -0.44(-0.81%)
Jan 14, 2020 53.92 54.53 53.61 53.97 974,818 +0.10(+0.19%)
Jan 13, 2020 52.74 53.89 52.41 53.87 549,439 +1.31(+2.48%)
Jan 10, 2020 53.44 53.50 52.38 52.56 632,503 -0.86(-1.61%)
Jan 09, 2020 53.34 53.57 52.89 53.42 646,121 +0.50(+0.95%)
Jan 08, 2020 52.19 53.19 51.99 52.91 921,992 +0.44(+0.84%)
Jan 07, 2020 52.85 52.87 52.04 52.48 770,434 -0.16(-0.31%)
Jan 06, 2020 52.51 53.11 52.31 52.64 996,470 -0.69(-1.29%)
Jan 03, 2020 52.98 53.69 52.61 53.32 525,756 -0.61(-1.13%)
Jan 02, 2020 53.77 54.06 52.76 53.93 756,109 +0.54(+1.02%)
Dec 31, 2019 53.37 54.00 52.94 53.39 701,148 -0.11(-0.21%)
Dec 30, 2019 53.44 53.82 52.96 53.50 454,511 +0.00(+0.00%)
Dec 27, 2019 53.39 53.93 53.17 53.50 462,149 +0.16(+0.30%)
Dec 26, 2019 53.35 53.36 52.81 53.34 365,353 +0.21(+0.39%)
Dec 24, 2019 53.22 53.35 52.82 53.13 183,789 -0.12(-0.23%)
Dec 23, 2019 52.70 53.44 52.34 53.26 517,942 +0.65(+1.23%)
Dec 20, 2019 53.90 54.32 52.27 52.61 2,853,611 -0.88(-1.64%)
Dec 19, 2019 53.03 53.69 52.83 53.49 1,513,439 +0.42(+0.79%)
Dec 18, 2019 53.78 53.78 52.63 53.07 1,261,130 -0.77(-1.43%)
Dec 17, 2019 53.08 54.07 52.66 53.84 1,383,827 +0.89(+1.68%)
Dec 16, 2019 52.25 53.30 52.22 52.95 1,382,806 +1.00(+1.92%)
Dec 13, 2019 51.35 52.41 51.09 51.95 1,534,339 +0.51(+1.00%)
Dec 12, 2019 49.82 51.51 49.50 51.44 989,129 +1.47(+2.94%)
Dec 11, 2019 48.51 50.02 48.32 49.97 1,103,465 +1.47(+3.02%)
Dec 10, 2019 47.83 48.57 47.76 48.50 563,337 +0.72(+1.52%)
Dec 09, 2019 48.77 48.95 47.75 47.78 681,593 -1.18(-2.41%)
Dec 06, 2019 47.99 49.05 47.64 48.96 847,466 +1.45(+3.05%)
Dec 05, 2019 47.83 48.03 47.36 47.51 947,829 -0.10(-0.20%)
Dec 04, 2019 47.40 48.82 47.06 47.61 804,364 +0.66(+1.40%)
Dec 03, 2019 46.67 47.05 46.21 46.95 700,372 -0.41(-0.86%)
Dec 02, 2019 48.06 48.89 47.25 47.36 686,482 -0.45(-0.94%)
Nov 29, 2019 49.10 49.15 47.75 47.81 543,810 -1.75(-3.54%)
Nov 27, 2019 48.20 49.56 48.10 49.56 799,393 +1.43(+2.97%)
Nov 26, 2019 48.05 48.53 47.74 48.13 880,287 +0.27(+0.55%)
Nov 25, 2019 47.27 48.41 46.71 47.86 1,162,570 +0.63(+1.33%)
Nov 22, 2019 48.21 48.21 47.16 47.24 542,340 -0.54(-1.14%)
Nov 21, 2019 47.75 48.15 47.32 47.78 1,038,023 +0.02(+0.04%)
Nov 20, 2019 47.92 48.57 47.43 47.76 1,113,850 -0.39(-0.81%)
Nov 19, 2019 47.75 48.31 46.85 48.15 1,232,541 +0.63(+1.32%)
Nov 18, 2019 48.73 48.93 47.40 47.52 737,275 -1.46(-2.98%)
Nov 15, 2019 48.67 49.15 48.05 48.98 1,389,806 +0.52(+1.08%)
Nov 14, 2019 48.45 48.94 48.24 48.46 1,011,773 -0.17(-0.34%)
Nov 13, 2019 48.96 49.27 48.31 48.62 1,279,229 -0.68(-1.37%)
Nov 12, 2019 50.24 50.51 49.11 49.30 1,104,504 -1.08(-2.15%)
Nov 11, 2019 50.26 50.66 50.21 50.38 441,188 -0.38(-0.75%)
Nov 08, 2019 50.98 51.00 50.05 50.76 934,646 -0.33(-0.65%)
Nov 07, 2019 51.24 51.37 50.73 51.10 711,329 +0.45(+0.88%)
Nov 06, 2019 51.72 51.72 50.56 50.65 679,299 -1.23(-2.37%)
Nov 05, 2019 50.79 52.16 50.61 51.88 875,301 +1.08(+2.14%)
Nov 04, 2019 50.43 50.97 49.78 50.79 891,656 +0.93(+1.87%)
Nov 01, 2019 49.34 49.97 49.03 49.86 1,556,798 +0.86(+1.75%)
Oct 31, 2019 49.22 49.44 48.37 49.00 795,786 -0.46(-0.92%)
Oct 30, 2019 48.70 49.49 47.84 49.46 1,065,085 +0.00(+0.00%)
Oct 29, 2019 49.95 50.25 47.66 49.46 2,247,188 -1.91(-3.72%)
Oct 28, 2019 50.61 51.52 50.54 51.37 1,145,017 +1.41(+2.82%)
Oct 25, 2019 49.75 50.20 49.61 49.96 986,763 +0.33(+0.67%)
Oct 24, 2019 50.35 51.09 49.60 49.63 727,351 -0.24(-0.48%)
Oct 23, 2019 49.91 50.08 48.42 49.87 923,395 -0.20(-0.40%)
Oct 22, 2019 49.62 50.28 49.25 50.07 715,558 +0.39(+0.78%)
Oct 21, 2019 49.01 49.71 48.68 49.68 790,663 +1.11(+2.28%)
Oct 18, 2019 48.17 49.14 48.06 48.57 783,547 +0.25(+0.51%)
Oct 17, 2019 47.31 48.54 47.02 48.33 724,604 +1.81(+3.89%)
Oct 16, 2019 46.54 47.00 46.10 46.52 681,564 -0.25(-0.53%)
Oct 15, 2019 46.68 47.37 46.16 46.77 738,654 +0.37(+0.80%)
Oct 14, 2019 46.32 46.43 45.99 46.40 470,380 -0.16(-0.35%)
Oct 11, 2019 45.57 47.06 45.57 46.56 788,171 +1.98(+4.44%)
Oct 10, 2019 44.93 45.83 44.44 44.58 823,452 -0.14(-0.32%)
Oct 09, 2019 44.50 45.22 43.95 44.72 707,054 +0.74(+1.69%)
Oct 08, 2019 46.26 46.63 43.94 43.98 1,495,975 -2.77(-5.92%)
Oct 07, 2019 46.50 47.15 46.36 46.75 812,132 -0.10(-0.22%)
Oct 04, 2019 45.87 46.87 45.77 46.85 489,126 +1.10(+2.41%)
Oct 03, 2019 44.82 45.75 44.29 45.75 412,393 +0.75(+1.67%)
Oct 02, 2019 45.28 45.40 44.23 45.00 763,773 -0.61(-1.34%)
Oct 01, 2019 47.15 47.76 45.41 45.61 916,386 -1.15(-2.46%)
Sep 30, 2019 46.16 46.96 45.91 46.76 894,566 +0.87(+1.89%)
Sep 27, 2019 45.85 46.51 45.43 45.89 925,504 +0.09(+0.19%)
Sep 26, 2019 45.72 46.06 45.47 45.81 575,057 +0.09(+0.19%)
Sep 25, 2019 44.69 45.94 44.51 45.72 813,911 +0.89(+1.97%)
Sep 24, 2019 45.95 46.08 44.37 44.83 750,037 -0.93(-2.04%)
Sep 23, 2019 46.08 46.60 45.68 45.77 832,217 -0.11(-0.25%)
Sep 20, 2019 47.99 48.01 45.67 45.88 2,060,319 -2.13(-4.44%)
Sep 19, 2019 47.84 48.51 47.65 48.01 951,719 +0.27(+0.56%)
Sep 18, 2019 47.23 47.80 46.91 47.75 740,543 +0.36(+0.76%)
Sep 17, 2019 47.39 47.44 46.44 47.38 736,440 -0.06(-0.12%)
Sep 16, 2019 47.58 48.32 47.28 47.44 700,649 -0.59(-1.23%)
Sep 13, 2019 47.95 48.28 47.41 48.03 646,634 +0.40(+0.84%)
Sep 12, 2019 47.58 47.90 46.89 47.63 895,028 +0.16(+0.34%)
Sep 11, 2019 46.04 47.49 45.44 47.47 968,911 +1.56(+3.40%)
Sep 10, 2019 45.31 45.91 44.05 45.91 823,526 +0.50(+1.11%)
Sep 09, 2019 45.19 45.81 44.78 45.41 897,746 +0.37(+0.82%)
Sep 06, 2019 45.02 45.33 44.60 45.03 879,586 +0.16(+0.36%)
Sep 05, 2019 43.11 44.99 43.11 44.87 785,493 +2.31(+5.43%)
Sep 04, 2019 41.80 42.71 41.80 42.56 648,684 +1.26(+3.04%)
Sep 03, 2019 42.59 43.44 40.83 41.30 1,087,171 -1.60(-3.73%)
Aug 30, 2019 42.90 43.05 42.62 42.90 798,048 +0.43(+1.01%)
Aug 29, 2019 41.89 42.63 41.89 42.47 475,748 +1.23(+2.98%)
Aug 28, 2019 40.78 41.37 40.50 41.25 466,648 +0.29(+0.70%)
Aug 27, 2019 41.54 41.62 40.66 40.96 576,622 -0.20(-0.49%)
Aug 26, 2019 41.90 42.06 40.81 41.16 563,867 +0.01(+0.02%)
Aug 23, 2019 42.27 42.75 40.96 41.15 961,230 -1.46(-3.42%)
Aug 22, 2019 42.98 43.12 42.35 42.61 578,909 -0.10(-0.22%)
Aug 21, 2019 43.29 43.29 42.48 42.70 591,854 +0.02(+0.04%)
Aug 20, 2019 43.07 43.30 42.45 42.68 825,294 -0.33(-0.77%)
Aug 19, 2019 42.85 43.65 42.71 43.02 1,301,666 +0.96(+2.29%)
Aug 16, 2019 41.70 42.57 41.70 42.06 1,035,098 +0.64(+1.54%)
Aug 15, 2019 41.69 41.69 41.03 41.42 1,608,164 -0.16(-0.39%)
Aug 14, 2019 41.67 41.89 40.98 41.58 1,762,085 -1.24(-2.89%)
Aug 13, 2019 40.65 42.87 40.52 42.82 1,122,760 +1.93(+4.72%)
Aug 12, 2019 41.28 41.96 40.50 40.89 1,221,467 -0.72(-1.74%)
Aug 09, 2019 42.20 42.30 40.97 41.61 671,359 -0.73(-1.73%)
Aug 08, 2019 41.06 42.38 41.06 42.34 1,070,964 +1.51(+3.70%)
Aug 07, 2019 40.00 41.06 39.83 40.83 963,821 +0.22(+0.54%)
Aug 06, 2019 40.37 40.82 39.71 40.61 999,475 +0.68(+1.71%)
Aug 05, 2019 38.87 40.13 38.21 39.93 1,569,252 -0.03(-0.07%)
Aug 02, 2019 40.69 40.86 39.15 39.95 1,626,431 -1.31(-3.18%)
Aug 01, 2019 41.79 42.74 40.70 41.27 1,642,912 -0.57(-1.36%)
Jul 31, 2019 43.65 44.34 41.51 41.84 2,897,189 -2.00(-4.55%)
Jul 30, 2019 39.75 43.84 39.02 43.83 4,816,051 +3.63(+9.03%)
Jul 29, 2019 40.08 40.74 39.78 40.20 2,122,514 +0.12(+0.31%)
Jul 26, 2019 40.69 40.90 39.90 40.08 2,613,377 -0.67(-1.63%)
Jul 25, 2019 42.25 42.26 40.66 40.74 1,451,414 -1.61(-3.79%)
Jul 24, 2019 41.63 42.39 41.48 42.35 1,884,683 +0.68(+1.64%)
Jul 23, 2019 41.11 41.74 40.88 41.67 1,677,860 +0.93(+2.29%)
Jul 22, 2019 40.36 40.90 40.30 40.73 1,300,403 +0.51(+1.28%)
Jul 19, 2019 40.74 40.90 40.21 40.22 1,456,750 -0.24(-0.59%)
Jul 18, 2019 40.77 40.92 40.05 40.46 1,623,929 -0.38(-0.93%)
Jul 17, 2019 40.92 41.41 40.69 40.84 1,109,714 -0.07(-0.16%)
Jul 16, 2019 38.01 41.07 38.01 40.90 2,132,480 +0.49(+1.22%)
Jul 15, 2019 40.48 40.61 39.88 40.41 1,430,855 +0.09(+0.21%)
Jul 12, 2019 39.94 40.59 39.55 40.32 1,414,251 +0.46(+1.14%)
Jul 11, 2019 40.49 40.63 39.65 39.87 1,223,208 -0.48(-1.18%)
Jul 10, 2019 41.25 41.41 39.97 40.34 1,389,931 -0.61(-1.49%)
Jul 09, 2019 40.39 41.19 40.13 40.95 1,560,252 +0.33(+0.82%)
Jul 08, 2019 41.89 41.93 40.36 40.62 1,226,271 -1.63(-3.85%)
Jul 05, 2019 42.74 43.44 40.76 42.25 1,531,123 -1.30(-2.99%)
Jul 03, 2019 43.42 43.63 42.85 43.55 1,199,336 +0.18(+0.42%)
Jul 02, 2019 45.31 45.31 43.16 43.37 1,573,731 -2.17(-4.76%)
Jul 01, 2019 46.70 47.34 45.38 45.53 1,433,152 -0.08(-0.17%)
Jun 28, 2019 45.22 45.96 45.11 45.61 1,535,331 +0.64(+1.42%)
Jun 27, 2019 45.00 45.36 44.60 44.97 797,350 +0.30(+0.68%)
Jun 26, 2019 44.22 44.91 43.86 44.67 928,480 +0.79(+1.80%)
Jun 25, 2019 43.98 44.10 43.73 43.88 763,708 -0.35(-0.80%)
Jun 24, 2019 44.06 44.44 43.60 44.23 577,039 +0.11(+0.26%)
Jun 21, 2019 44.60 44.61 44.01 44.12 1,091,195 -0.57(-1.28%)
Jun 20, 2019 44.29 45.09 43.94 44.69 1,054,012 +1.20(+2.75%)
Jun 19, 2019 42.97 43.65 42.78 43.49 1,313,871 +0.87(+2.03%)
Jun 18, 2019 41.67 42.73 41.29 42.63 1,775,077 +1.25(+3.01%)
Jun 17, 2019 41.42 42.06 41.09 41.38 784,297 -0.15(-0.37%)
Jun 14, 2019 42.64 42.64 41.28 41.53 928,983 -1.22(-2.85%)
Jun 13, 2019 42.66 42.90 42.13 42.75 963,457 +0.26(+0.60%)
Jun 12, 2019 43.10 43.16 42.04 42.49 1,120,571 -0.73(-1.69%)
Jun 11, 2019 44.13 44.55 42.96 43.22 1,409,160 -0.09(-0.20%)
Jun 10, 2019 42.56 43.59 42.56 43.31 756,748 +1.17(+2.77%)
Jun 07, 2019 41.20 42.22 41.01 42.14 1,016,927 +1.11(+2.71%)
Jun 06, 2019 40.80 41.18 40.32 41.03 948,902 +0.35(+0.86%)
Jun 05, 2019 40.77 40.87 39.90 40.68 758,267 +0.19(+0.47%)
Jun 04, 2019 39.49 40.53 39.05 40.49 1,363,054 +1.75(+4.52%)
Jun 03, 2019 38.72 39.24 38.20 38.74 1,581,696 +0.14(+0.37%)
May 31, 2019 39.02 39.31 38.55 38.59 1,428,137 -1.09(-2.75%)
May 30, 2019 39.77 40.28 39.25 39.69 959,040 +0.06(+0.14%)
May 29, 2019 39.41 39.98 38.93 39.63 998,789 -0.29(-0.71%)
May 28, 2019 40.47 40.86 39.88 39.92 2,028,220 -0.39(-0.97%)
May 24, 2019 40.82 41.18 40.25 40.31 754,042 -0.04(-0.09%)
May 23, 2019 40.47 40.65 40.01 40.34 820,943 -0.77(-1.87%)
May 22, 2019 41.48 41.92 41.11 41.11 944,254 -0.67(-1.59%)
May 21, 2019 41.75 42.02 41.58 41.78 833,625 +0.56(+1.36%)
May 20, 2019 41.02 41.64 40.78 41.22 1,013,111 -0.62(-1.48%)
May 17, 2019 42.04 42.84 41.70 41.84 1,149,578 -0.88(-2.07%)
May 16, 2019 43.26 43.50 42.63 42.72 1,044,190 -0.42(-0.97%)
May 15, 2019 42.37 43.39 42.37 43.14 912,516 +0.27(+0.62%)
May 14, 2019 42.29 43.21 42.29 42.87 1,092,903 +1.08(+2.59%)
May 13, 2019 42.89 43.47 41.78 41.79 1,270,976 -2.66(-5.98%)
May 10, 2019 44.15 44.69 43.30 44.45 1,080,707 -0.01(-0.02%)
May 09, 2019 44.61 45.20 43.76 44.46 1,322,545 -0.75(-1.66%)
May 08, 2019 44.97 45.62 44.93 45.21 943,243 +0.10(+0.23%)
May 07, 2019 45.28 45.28 44.42 45.10 1,296,459 -0.52(-1.14%)
May 06, 2019 45.16 45.87 44.69 45.63 1,462,918 -0.92(-1.98%)
May 03, 2019 46.25 46.77 46.15 46.55 1,315,131 +0.70(+1.53%)
May 02, 2019 45.90 46.49 45.44 45.84 1,894,888 +0.00(+0.00%)
May 01, 2019 47.36 48.76 45.84 45.84 3,301,328 -2.04(-4.26%)
Apr 30, 2019 43.17 48.07 42.70 47.89 8,231,996 -3.11(-6.09%)
Apr 29, 2019 51.99 52.34 50.93 50.99 1,675,350 -1.17(-2.24%)
Apr 26, 2019 51.82 52.18 51.09 52.16 1,325,557 +0.19(+0.37%)
Apr 25, 2019 53.18 53.26 51.73 51.97 1,079,216 -1.35(-2.53%)
Apr 24, 2019 53.92 54.42 53.08 53.32 1,248,989 -0.66(-1.21%)
Apr 23, 2019 52.57 54.13 52.43 53.97 1,037,316 +1.63(+3.12%)
Apr 22, 2019 53.29 53.30 52.05 52.34 998,437 -1.31(-2.44%)
Apr 18, 2019 53.12 53.83 52.52 53.65 982,768 +0.46(+0.86%)
Apr 17, 2019 53.59 54.00 52.93 53.19 795,861 +0.04(+0.07%)
Apr 16, 2019 52.30 53.38 52.24 53.16 1,213,236 +1.34(+2.58%)
Apr 15, 2019 52.07 52.57 51.38 51.82 664,809 -0.25(-0.47%)
Apr 12, 2019 48.67 52.40 48.67 52.06 673,467 +0.48(+0.94%)
Apr 11, 2019 50.17 51.69 50.17 51.58 756,350 +0.56(+1.10%)
Apr 10, 2019 50.54 51.07 50.08 51.02 927,689 +0.56(+1.11%)
Apr 09, 2019 50.93 51.11 50.29 50.46 735,504 -0.51(-1.01%)
Apr 08, 2019 50.41 51.31 50.33 50.97 1,094,850 +0.44(+0.86%)
Apr 05, 2019 49.34 50.69 48.50 50.54 1,951,951 -0.33(-0.65%)
Apr 04, 2019 51.30 51.94 50.41 50.87 972,358 -0.32(-0.63%)
Apr 03, 2019 51.09 51.85 50.85 51.19 936,861 +0.62(+1.22%)
Apr 02, 2019 50.42 50.68 49.90 50.57 1,062,463 +0.20(+0.40%)
Apr 01, 2019 49.15 50.39 48.77 50.37 1,154,498 +2.08(+4.31%)
Mar 29, 2019 47.96 48.56 47.96 48.29 818,797 +0.67(+1.42%)
Mar 28, 2019 47.22 48.40 47.18 47.62 994,231 +0.62(+1.31%)
Mar 27, 2019 47.54 47.74 46.31 47.00 1,610,883 -0.63(-1.32%)
Mar 26, 2019 48.22 48.42 47.27 47.63 766,455 +0.04(+0.08%)
Mar 25, 2019 47.54 47.93 46.96 47.59 1,037,955 +0.02(+0.04%)
Mar 22, 2019 50.40 50.40 47.53 47.57 1,133,258 -3.20(-6.30%)
Mar 21, 2019 50.41 51.03 50.09 50.77 1,391,168 +0.29(+0.58%)
Mar 20, 2019 50.69 51.05 50.10 50.48 814,248 -0.23(-0.45%)
Mar 19, 2019 51.66 51.66 50.63 50.71 1,099,991 -0.66(-1.29%)
Mar 18, 2019 51.58 51.66 50.71 51.37 1,003,795 -0.24(-0.46%)
Mar 15, 2019 50.46 51.87 50.23 51.61 2,213,229 +1.26(+2.51%)
Mar 14, 2019 50.55 50.62 49.93 50.35 548,865 -0.25(-0.49%)
Mar 13, 2019 50.49 50.74 49.62 50.59 854,491 +0.39(+0.78%)
Mar 12, 2019 49.95 50.58 49.35 50.20 976,179 +0.34(+0.69%)
Mar 11, 2019 49.25 50.17 48.96 49.86 941,132 +0.97(+1.98%)
Mar 08, 2019 48.79 49.05 48.10 48.89 1,178,015 -0.56(-1.13%)
Mar 07, 2019 49.94 49.94 48.85 49.45 1,632,596 -0.86(-1.72%)
Mar 06, 2019 51.12 51.23 49.96 50.32 1,087,599 -0.91(-1.78%)
Mar 05, 2019 51.90 52.20 51.21 51.23 1,027,237 -0.67(-1.30%)
Mar 04, 2019 52.05 52.08 50.52 51.90 1,287,355 +0.20(+0.39%)
Mar 01, 2019 51.12 51.93 50.72 51.70 1,278,904 +1.00(+1.97%)
Feb 28, 2019 51.00 51.25 50.23 50.71 1,329,562 -0.58(-1.13%)
Feb 27, 2019 50.75 51.46 50.52 51.29 1,543,133 +0.20(+0.39%)
Feb 26, 2019 50.53 51.10 50.28 51.09 1,491,890 +0.46(+0.92%)
Feb 25, 2019 49.51 50.74 49.40 50.62 1,788,219 +1.45(+2.95%)
Feb 22, 2019 48.77 49.25 48.74 49.17 982,940 +0.60(+1.23%)
Feb 21, 2019 48.55 48.62 47.85 48.57 905,016 -0.07(-0.14%)
Feb 20, 2019 48.54 49.48 48.15 48.64 1,591,663 -0.21(-0.43%)
Feb 19, 2019 47.79 48.96 47.44 48.85 1,502,968 +0.72(+1.50%)
Feb 15, 2019 49.33 49.37 47.35 48.13 3,686,578 +1.76(+3.81%)
Feb 14, 2019 46.40 46.82 44.38 46.36 3,088,307 -0.47(-1.01%)
Feb 13, 2019 47.14 47.14 46.11 46.84 1,856,132 +0.03(+0.06%)
Feb 12, 2019 45.68 46.95 45.54 46.81 2,238,735 +1.32(+2.90%)
Feb 11, 2019 44.65 45.54 44.12 45.49 1,432,465 +0.97(+2.17%)
Feb 08, 2019 44.46 44.78 43.26 44.52 1,308,232 -0.41(-0.91%)
Feb 07, 2019 45.02 45.41 44.34 44.93 1,621,110 -0.65(-1.44%)
Feb 06, 2019 44.59 45.82 44.59 45.58 1,054,618 +1.01(+2.26%)
Feb 05, 2019 44.12 44.79 44.12 44.58 776,298 +0.47(+1.08%)
Feb 04, 2019 43.79 44.31 43.08 44.10 812,473 +0.44(+1.00%)
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.