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 (%)
Sep 30, 2022 41.53 42.34 40.92 40.99 958,483 -0.71(-1.71%)
Sep 29, 2022 42.25 42.77 41.55 41.70 924,274 -1.32(-3.06%)
Sep 28, 2022 42.17 43.21 41.91 43.01 698,589 +0.85(+2.02%)
Sep 27, 2022 42.29 42.63 41.16 42.16 945,175 +0.47(+1.14%)
Sep 26, 2022 42.03 42.53 41.38 41.69 951,136 -0.38(-0.89%)
Sep 23, 2022 41.52 42.09 41.18 42.06 933,898 +0.23(+0.54%)
Sep 22, 2022 42.21 42.53 41.59 41.84 885,910 -0.59(-1.40%)
Sep 21, 2022 43.61 44.12 42.40 42.43 1,721,097 -1.48(-3.38%)
Sep 20, 2022 42.64 45.16 42.37 43.91 3,839,672 +2.66(+6.45%)
Sep 19, 2022 41.24 41.67 40.92 41.25 841,161 -0.57(-1.37%)
Sep 16, 2022 41.09 42.04 40.10 41.83 3,401,858 +0.37(+0.88%)
Sep 15, 2022 41.60 42.12 41.27 41.46 1,069,172 -0.45(-1.09%)
Sep 14, 2022 42.34 42.51 41.53 41.92 971,081 -0.49(-1.17%)
Sep 13, 2022 43.65 43.65 42.34 42.41 805,175 -2.55(-5.67%)
Sep 12, 2022 44.70 45.28 44.50 44.96 646,486 +0.29(+0.64%)
Sep 09, 2022 44.31 44.84 44.22 44.68 576,490 +0.71(+1.62%)
Sep 08, 2022 42.75 43.99 42.68 43.96 772,445 +0.70(+1.62%)
Sep 07, 2022 42.05 43.48 41.95 43.26 699,485 +1.12(+2.65%)
Sep 06, 2022 41.79 42.34 40.94 42.14 1,495,396 +0.73(+1.77%)
Sep 02, 2022 42.76 43.24 41.12 41.41 658,080 -0.63(-1.51%)
Sep 01, 2022 41.16 42.14 40.61 42.05 853,055 +0.41(+0.97%)
Aug 31, 2022 42.67 42.82 41.32 41.64 1,578,257 -0.75(-1.77%)
Aug 30, 2022 44.12 44.18 42.25 42.39 983,206 -1.34(-3.07%)
Aug 29, 2022 43.84 45.34 43.72 43.74 1,613,372 -0.61(-1.38%)
Aug 26, 2022 44.92 45.34 43.79 44.35 1,387,214 -0.51(-1.15%)
Aug 25, 2022 43.59 44.90 43.59 44.86 771,346 +1.55(+3.58%)
Aug 24, 2022 42.77 43.52 42.21 43.31 924,081 +0.77(+1.81%)
Aug 23, 2022 43.07 43.62 42.49 42.54 765,835 -0.55(-1.28%)
Aug 22, 2022 45.16 45.16 42.97 43.09 833,960 -2.43(-5.34%)
Aug 19, 2022 46.20 46.20 45.10 45.53 638,789 -1.16(-2.48%)
Aug 18, 2022 46.59 47.24 46.41 46.68 552,769 -0.06(-0.14%)
Aug 17, 2022 47.35 47.93 46.28 46.75 589,023 -1.28(-2.67%)
Aug 16, 2022 47.61 48.24 47.42 48.03 790,928 +0.08(+0.16%)
Aug 15, 2022 47.50 48.22 47.04 47.95 798,401 +0.34(+0.71%)
Aug 12, 2022 46.86 48.17 46.86 47.62 693,813 -0.26(-0.54%)
Aug 11, 2022 47.95 49.67 47.85 47.87 1,354,391 +0.54(+1.15%)
Aug 10, 2022 46.67 47.66 46.24 47.33 1,065,564 +1.92(+4.22%)
Aug 09, 2022 46.91 47.14 44.97 45.41 911,500 -1.90(-4.01%)
Aug 08, 2022 47.49 48.42 47.14 47.31 1,108,240 -0.03(-0.06%)
Aug 05, 2022 46.68 48.01 46.41 47.34 1,261,280 -0.01(-0.02%)
Aug 04, 2022 46.12 47.57 45.35 47.35 1,953,930 +1.47(+3.21%)
Aug 03, 2022 44.90 48.77 44.45 45.88 4,410,093 -3.22(-6.56%)
Aug 02, 2022 49.84 50.32 48.68 49.10 1,344,611 -0.80(-1.60%)
Aug 01, 2022 49.43 50.38 48.99 49.90 1,126,617 -0.44(-0.88%)
Jul 29, 2022 49.91 50.64 49.31 50.34 963,408 +0.39(+0.77%)
Jul 28, 2022 48.50 50.00 47.97 49.96 481,081 +1.47(+3.03%)
Jul 27, 2022 47.41 48.79 47.08 48.49 686,662 +1.48(+3.15%)
Jul 26, 2022 47.74 47.74 46.75 47.00 618,444 -0.85(-1.77%)
Jul 25, 2022 48.06 48.28 47.33 47.85 512,710 -0.30(-0.62%)
Jul 22, 2022 48.51 48.84 47.62 48.15 791,234 -0.58(-1.20%)
Jul 21, 2022 47.42 48.78 47.39 48.73 878,049 +1.44(+3.05%)
Jul 20, 2022 46.46 47.50 46.26 47.29 909,175 +0.90(+1.94%)
Jul 19, 2022 45.36 46.40 45.08 46.39 790,926 +2.02(+4.56%)
Jul 18, 2022 45.11 45.51 44.32 44.37 792,227 -0.27(-0.60%)
Jul 15, 2022 44.14 44.65 43.94 44.63 953,756 +1.04(+2.38%)
Jul 14, 2022 42.87 43.75 41.80 43.60 696,735 +0.00(+0.00%)
Jul 13, 2022 42.11 43.78 41.81 43.60 1,013,133 +0.62(+1.45%)
Jul 12, 2022 43.99 44.43 42.74 42.98 573,844 -0.80(-1.83%)
Jul 11, 2022 43.57 44.24 42.98 43.77 888,416 -0.40(-0.92%)
Jul 08, 2022 44.58 44.83 43.93 44.18 765,443 -0.90(-1.99%)
Jul 07, 2022 43.80 45.11 43.64 45.08 1,212,029 +1.45(+3.33%)
Jul 06, 2022 43.42 44.16 43.17 43.63 774,596 +0.10(+0.23%)
Jul 05, 2022 41.95 43.66 41.72 43.53 766,745 +0.60(+1.40%)
Jul 01, 2022 42.09 43.61 41.87 42.93 972,678 +0.94(+2.23%)
Jun 30, 2022 42.99 43.08 41.55 41.99 3,168,737 -1.42(-3.28%)
Jun 29, 2022 44.39 44.39 43.15 43.41 850,303 -0.66(-1.50%)
Jun 28, 2022 44.76 45.35 43.86 44.07 1,022,618 -0.83(-1.85%)
Jun 27, 2022 45.00 45.21 44.29 44.90 1,207,672 +0.09(+0.20%)
Jun 24, 2022 43.98 45.16 43.86 44.81 1,591,431 +1.18(+2.69%)
Jun 23, 2022 41.81 43.77 41.58 43.64 1,092,775 +1.72(+4.10%)
Jun 22, 2022 42.15 42.48 41.67 41.92 878,095 -0.50(-1.19%)
Jun 21, 2022 42.68 43.30 42.37 42.42 1,148,553 -0.01(-0.02%)
Jun 17, 2022 42.05 42.98 41.74 42.43 3,963,426 +0.71(+1.70%)
Jun 16, 2022 41.90 42.37 41.17 41.72 1,491,166 -1.45(-3.36%)
Jun 15, 2022 43.10 43.95 42.19 43.17 1,440,710 +0.69(+1.63%)
Jun 14, 2022 42.75 43.17 41.87 42.48 1,579,092 +0.02(+0.05%)
Jun 13, 2022 42.95 43.70 41.83 42.46 1,438,297 -2.15(-4.83%)
Jun 10, 2022 44.46 45.07 43.79 44.61 1,224,991 -0.52(-1.16%)
Jun 09, 2022 46.67 46.94 45.10 45.14 1,126,444 -2.16(-4.57%)
Jun 08, 2022 47.74 48.30 46.35 47.30 2,030,217 -0.76(-1.58%)
Jun 07, 2022 46.91 48.22 46.76 48.06 816,685 +0.41(+0.87%)
Jun 06, 2022 48.35 48.49 47.34 47.65 861,647 +0.19(+0.40%)
Jun 03, 2022 48.20 48.20 47.09 47.46 917,124 -1.72(-3.49%)
Jun 02, 2022 46.55 49.32 46.46 49.18 1,260,294 +2.67(+5.73%)
Jun 01, 2022 48.65 49.23 46.12 46.51 1,417,428 -1.30(-2.73%)
May 31, 2022 48.43 48.66 47.39 47.81 2,931,805 -0.87(-1.79%)
May 27, 2022 46.25 49.12 46.25 48.68 1,915,107 +3.10(+6.80%)
May 26, 2022 45.23 46.29 45.13 45.58 1,025,007 +0.10(+0.22%)
May 25, 2022 44.41 45.86 44.04 45.48 1,704,683 +0.81(+1.81%)
May 24, 2022 46.44 46.62 44.50 44.67 1,417,802 -2.52(-5.34%)
May 23, 2022 47.48 47.87 46.74 47.19 980,725 +0.25(+0.53%)
May 20, 2022 47.86 47.99 45.44 46.94 1,842,457 +0.22(+0.46%)
May 19, 2022 46.60 47.67 46.16 46.73 2,286,670 -0.17(-0.37%)
May 18, 2022 47.66 48.21 46.73 46.90 1,300,103 -1.43(-2.96%)
May 17, 2022 49.24 49.56 47.68 48.33 1,052,390 +0.57(+1.20%)
May 16, 2022 48.51 49.10 47.32 47.76 933,357 -1.53(-3.10%)
May 13, 2022 47.01 49.67 46.47 49.29 1,387,522 +3.34(+7.28%)
May 12, 2022 45.57 46.72 45.03 45.94 1,747,950 -0.05(-0.11%)
May 11, 2022 47.83 49.67 45.85 45.99 1,512,699 -2.32(-4.80%)
May 10, 2022 49.69 49.97 47.18 48.31 1,691,576 -0.13(-0.26%)
May 09, 2022 52.35 53.07 48.24 48.44 1,806,897 -5.15(-9.61%)
May 06, 2022 55.96 56.61 53.55 53.59 2,229,090 -6.58(-10.93%)
May 05, 2022 66.58 68.06 58.90 60.16 2,158,188 -7.01(-10.44%)
May 04, 2022 66.28 67.35 64.24 67.17 1,278,516 +0.81(+1.22%)
May 03, 2022 65.93 66.71 65.48 66.37 631,278 +0.28(+0.42%)
May 02, 2022 66.38 66.91 64.39 66.09 1,213,835 -0.60(-0.90%)
Apr 29, 2022 68.53 69.41 66.53 66.69 808,373 -2.16(-3.14%)
Apr 28, 2022 67.87 69.30 67.24 68.85 620,342 +1.53(+2.27%)
Apr 27, 2022 67.10 68.47 67.06 67.32 502,131 +0.23(+0.34%)
Apr 26, 2022 69.31 69.66 67.09 67.10 487,686 -2.67(-3.83%)
Apr 25, 2022 67.79 69.86 66.93 69.77 456,759 +1.55(+2.27%)
Apr 22, 2022 69.84 70.31 68.07 68.22 398,964 -1.81(-2.59%)
Apr 21, 2022 71.86 72.43 69.78 70.03 382,831 -1.12(-1.58%)
Apr 20, 2022 71.23 72.02 70.85 71.16 391,863 +0.18(+0.25%)
Apr 19, 2022 69.80 71.25 68.64 70.98 361,561 +0.99(+1.41%)
Apr 18, 2022 69.01 70.37 68.14 70.00 551,457 +0.75(+1.08%)
Apr 14, 2022 70.41 71.07 69.18 69.25 618,104 -1.15(-1.64%)
Apr 13, 2022 69.77 70.94 69.54 70.40 396,832 +0.55(+0.79%)
Apr 12, 2022 71.44 72.13 69.54 69.85 621,239 -0.83(-1.17%)
Apr 11, 2022 73.69 74.45 70.64 70.68 743,020 -3.72(-5.00%)
Apr 08, 2022 74.76 75.06 73.96 74.39 710,040 -0.57(-0.76%)
Apr 07, 2022 74.79 75.56 74.20 74.97 919,794 +0.14(+0.18%)
Apr 06, 2022 75.45 75.45 74.11 74.83 1,051,803 -1.89(-2.47%)
Apr 05, 2022 77.73 78.35 76.67 76.72 921,827 -1.00(-1.28%)
Apr 04, 2022 77.11 78.28 76.90 77.72 912,853 +0.74(+0.96%)
Apr 01, 2022 75.93 77.07 75.74 76.98 639,590 +0.90(+1.18%)
Mar 31, 2022 77.18 78.14 76.05 76.08 1,092,859 -0.92(-1.19%)
Mar 30, 2022 78.01 78.10 76.57 77.00 951,488 -1.85(-2.35%)
Mar 29, 2022 76.04 79.19 75.70 78.85 2,215,375 +3.64(+4.84%)
Mar 28, 2022 73.46 75.28 73.04 75.21 1,088,632 +1.44(+1.95%)
Mar 25, 2022 73.43 74.26 73.03 73.77 1,263,226 +0.67(+0.92%)
Mar 24, 2022 71.65 73.16 71.14 73.10 733,763 +1.61(+2.25%)
Mar 23, 2022 71.41 71.52 70.40 71.49 913,142 -0.18(-0.25%)
Mar 22, 2022 70.26 71.80 70.02 71.67 814,163 +1.56(+2.22%)
Mar 21, 2022 70.32 70.32 68.99 70.11 595,782 -0.54(-0.77%)
Mar 18, 2022 69.28 71.55 69.05 70.66 2,009,538 +1.19(+1.72%)
Mar 17, 2022 67.08 69.55 66.54 69.46 886,739 +2.20(+3.27%)
Mar 16, 2022 66.51 68.58 65.34 67.26 929,988 +1.45(+2.20%)
Mar 15, 2022 64.04 65.86 63.82 65.81 787,948 +2.14(+3.36%)
Mar 14, 2022 64.91 64.92 62.43 63.67 828,080 -1.33(-2.05%)
Mar 11, 2022 65.73 66.24 64.75 65.01 995,202 -0.11(-0.17%)
Mar 10, 2022 64.54 65.32 64.06 65.11 537,002 -0.44(-0.68%)
Mar 09, 2022 65.06 65.97 64.59 65.56 420,466 +1.74(+2.72%)
Mar 08, 2022 65.07 65.83 63.40 63.82 643,883 -1.64(-2.50%)
Mar 07, 2022 66.44 67.30 65.28 65.46 1,128,122 -1.22(-1.83%)
Mar 04, 2022 66.37 66.79 64.77 66.68 889,797 +0.94(+1.42%)
Mar 03, 2022 67.16 67.66 65.17 65.75 560,022 -1.17(-1.75%)
Mar 02, 2022 65.94 67.41 65.49 66.91 765,149 +1.46(+2.23%)
Mar 01, 2022 66.32 67.34 64.79 65.46 847,516 -1.10(-1.66%)
Feb 28, 2022 65.26 66.83 64.81 66.56 1,445,663 +0.85(+1.29%)
Feb 25, 2022 65.24 65.87 64.62 65.71 667,699 +0.44(+0.68%)
Feb 24, 2022 60.60 65.37 60.60 65.27 1,002,542 +2.71(+4.33%)
Feb 23, 2022 64.21 64.62 62.30 62.56 900,059 -0.92(-1.44%)
Feb 22, 2022 64.28 65.25 63.10 63.48 937,847 -1.27(-1.96%)
Feb 18, 2022 64.75 0 +4.01(+6.60%)
Feb 17, 2022 62.52 63.14 60.68 60.74 1,083,900 -2.43(-3.85%)
Feb 16, 2022 63.55 63.81 62.53 63.17 1,474,341 -0.91(-1.41%)
Feb 15, 2022 63.47 64.14 62.54 64.08 909,729 +1.76(+2.83%)
Feb 14, 2022 62.70 63.79 62.17 62.31 1,036,140 -0.20(-0.32%)
Feb 11, 2022 64.26 64.82 62.33 62.51 939,969 -1.60(-2.49%)
Feb 10, 2022 64.86 66.61 63.65 64.11 1,464,794 -2.08(-3.14%)
Feb 09, 2022 65.68 66.53 64.89 66.18 1,475,983 +1.74(+2.71%)
Feb 08, 2022 63.66 64.66 63.11 64.44 1,359,145 +0.63(+0.99%)
Feb 07, 2022 64.16 64.91 63.45 63.81 1,083,246 -0.40(-0.63%)
Feb 04, 2022 63.63 64.82 63.17 64.21 747,615 +0.70(+1.10%)
Feb 03, 2022 63.64 63.51 528,274 -1.51(-2.32%)
Feb 02, 2022 66.13 66.32 64.84 65.02 626,589 -0.41(-0.63%)
Feb 01, 2022 65.65 66.24 64.39 65.44 715,395 -0.04(-0.06%)
Jan 31, 2022 63.25 65.49 65.48 931,498 +2.57(+4.09%)
Jan 28, 2022 62.13 62.90 60.73 62.90 756,851 +1.21(+1.96%)
Jan 27, 2022 63.21 63.67 61.40 61.69 763,792 -0.94(-1.49%)
Jan 26, 2022 65.60 66.48 62.28 62.63 853,182 -2.00(-3.09%)
Jan 25, 2022 66.09 66.12 64.13 64.63 809,647 -2.08(-3.12%)
Jan 24, 2022 64.10 66.85 63.01 66.71 1,144,019 +1.60(+2.45%)
Jan 21, 2022 65.23 66.68 64.70 65.11 1,128,839 -0.57(-0.87%)
Jan 20, 2022 68.43 68.93 65.51 65.68 924,227 -2.15(-3.17%)
Jan 19, 2022 68.24 69.46 67.77 67.83 568,508 -0.13(-0.19%)
Jan 18, 2022 68.32 68.95 67.59 67.96 912,356 -1.66(-2.38%)
Jan 14, 2022 69.61 0 -0.70(-0.99%)
Jan 13, 2022 72.46 73.20 70.20 70.31 366,311 -2.31(-3.17%)
Jan 12, 2022 73.32 73.81 72.43 72.62 603,495 -0.70(-0.95%)
Jan 11, 2022 71.43 73.69 70.91 73.32 871,474 +2.47(+3.49%)
Jan 10, 2022 69.56 70.95 68.32 70.84 870,965 +0.42(+0.60%)
Jan 07, 2022 71.54 72.07 69.57 70.42 880,836 -1.35(-1.88%)
Jan 06, 2022 71.41 72.72 70.47 71.77 829,660 -0.17(-0.23%)
Jan 05, 2022 73.99 74.26 71.89 71.94 673,753 -2.47(-3.32%)
Jan 04, 2022 75.86 76.08 74.29 74.41 573,459 -1.38(-1.82%)
Jan 03, 2022 76.77 77.24 75.44 75.79 419,630 -0.82(-1.07%)
Dec 31, 2021 76.60 77.48 76.49 76.61 302,802 -0.13(-0.17%)
Dec 30, 2021 77.76 78.20 76.60 76.74 345,329 -0.78(-1.00%)
Dec 29, 2021 77.43 78.20 76.84 77.51 405,223 +0.09(+0.11%)
Dec 28, 2021 78.59 78.61 77.13 77.43 285,967 -0.76(-0.97%)
Dec 27, 2021 76.61 78.24 76.35 78.18 400,597 +1.71(+2.24%)
Dec 23, 2021 76.27 76.82 76.00 76.47 262,154 +0.42(+0.56%)
Dec 22, 2021 75.66 76.34 75.34 76.05 362,382 +0.40(+0.53%)
Dec 21, 2021 74.81 75.73 74.33 75.64 523,733 +1.69(+2.29%)
Dec 20, 2021 73.90 74.19 73.15 73.95 606,851 -0.84(-1.12%)
Dec 17, 2021 74.62 76.38 73.89 74.79 2,110,808 +0.07(+0.09%)
Dec 16, 2021 76.88 77.13 74.26 74.72 489,626 -2.00(-2.61%)
Dec 15, 2021 74.77 76.91 73.76 76.72 683,675 +2.44(+3.29%)
Dec 14, 2021 75.05 75.67 73.68 74.27 711,068 -1.46(-1.93%)
Dec 13, 2021 74.78 76.06 74.50 75.73 776,364 +0.60(+0.80%)
Dec 10, 2021 75.77 76.54 74.40 75.13 664,979 +0.49(+0.66%)
Dec 09, 2021 76.18 76.38 74.61 74.64 556,324 -1.74(-2.28%)
Dec 08, 2021 75.92 77.17 75.07 76.38 556,923 +0.00(+0.00%)
Dec 07, 2021 76.21 77.43 75.84 76.38 651,571 +1.86(+2.50%)
Dec 06, 2021 74.23 75.22 73.02 74.52 693,595 +0.41(+0.56%)
Dec 03, 2021 75.04 75.71 73.11 74.11 886,335 -0.75(-1.00%)
Dec 02, 2021 73.90 75.53 73.34 74.85 611,117 +1.02(+1.39%)
Dec 01, 2021 77.58 77.75 73.77 73.83 688,269 -2.28(-2.99%)
Nov 30, 2021 76.72 77.93 75.05 76.11 1,110,526 -1.39(-1.79%)
Nov 29, 2021 76.37 78.13 76.29 77.49 675,569 +2.43(+3.24%)
Nov 26, 2021 75.71 76.76 74.60 75.06 544,398 -2.34(-3.03%)
Nov 24, 2021 77.08 78.08 76.87 77.41 575,994 +0.02(+0.03%)
Nov 23, 2021 76.38 77.67 76.08 77.39 838,342 +0.55(+0.72%)
Nov 22, 2021 78.97 79.14 76.80 76.83 640,425 -1.95(-2.48%)
Nov 19, 2021 78.26 78.91 77.77 78.79 714,802 +0.63(+0.81%)
Nov 18, 2021 80.08 78.63 78.00 78.15 840,630 -2.00(-2.49%)
Nov 17, 2021 81.10 81.10 79.09 80.15 802,557 -0.67(-0.83%)
Nov 16, 2021 81.86 82.69 80.61 80.82 632,311 -1.04(-1.27%)
Nov 15, 2021 81.36 82.39 81.36 81.86 670,283 +0.14(+0.17%)
Nov 12, 2021 81.06 82.27 79.80 81.72 637,310 +2.71(+3.43%)
Nov 11, 2021 79.95 79.95 78.55 79.02 1,036,763 -0.29(-0.36%)
Nov 10, 2021 81.34 78.91 79.30 902,725 -2.60(-3.17%)
Nov 09, 2021 81.01 83.45 80.74 81.90 1,200,159 +1.34(+1.66%)
Nov 08, 2021 80.24 80.95 77.54 80.56 1,380,102 +2.84(+3.65%)
Nov 05, 2021 78.26 80.72 74.60 77.73 3,501,936 -12.11(-13.48%)
Nov 04, 2021 89.58 90.35 88.79 89.84 618,696 +0.66(+0.74%)
Nov 03, 2021 90.47 90.73 88.14 89.18 410,482 -1.12(-1.24%)
Nov 02, 2021 86.88 90.31 86.73 90.30 756,739 +3.27(+3.76%)
Nov 01, 2021 86.33 87.80 87.02 87.03 495,985 +0.81(+0.94%)
Oct 29, 2021 84.92 87.13 84.66 86.22 537,703 +0.79(+0.92%)
Oct 28, 2021 84.45 84.28 85.44 670,093 +1.68(+2.01%)
Oct 27, 2021 85.62 85.84 83.64 83.75 423,659 -1.71(-2.00%)
Oct 26, 2021 85.49 85.47 388,851 +0.68(+0.80%)
Oct 25, 2021 83.97 84.79 435,748 +1.19(+1.42%)
Oct 22, 2021 84.66 85.40 83.47 83.59 270,258 -0.92(-1.08%)
Oct 21, 2021 83.23 84.55 83.23 84.51 250,530 +1.05(+1.26%)
Oct 20, 2021 84.89 84.89 83.20 83.46 328,954 -1.44(-1.69%)
Oct 19, 2021 85.19 85.36 84.12 84.89 431,348 +0.23(+0.27%)
Oct 18, 2021 82.68 84.79 81.86 84.67 441,660 +1.58(+1.90%)
Oct 15, 2021 82.25 83.34 81.94 83.09 519,369 +1.49(+1.82%)
Oct 14, 2021 79.81 81.65 79.54 81.61 343,658 +2.59(+3.28%)
Oct 13, 2021 79.51 79.51 78.53 79.02 350,873 +0.05(+0.06%)
Oct 12, 2021 78.54 79.06 78.22 78.97 512,228 +0.76(+0.97%)
Oct 11, 2021 78.96 79.70 78.14 78.21 437,645 -0.83(-1.05%)
Oct 08, 2021 79.73 80.23 78.90 79.04 317,239 -0.65(-0.82%)
Oct 07, 2021 79.92 80.62 79.37 79.69 434,070 +0.15(+0.19%)
Oct 06, 2021 78.47 79.55 77.92 79.54 466,152 +0.00(+0.00%)
Oct 05, 2021 79.62 80.43 78.78 79.54 750,280 +0.58(+0.74%)
Oct 04, 2021 79.52 79.77 77.98 78.96 779,153 -1.11(-1.39%)
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.