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

Cognex Cp (NQ: CGNX )

46.44 -0.06 (-0.13%)
Streaming Delayed Price Updated: 3:17 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 (%)
Apr 28, 2006 5.775 5.888 5.722 5.827 1,178,570 +0.02(+0.30%)
Apr 27, 2006 5.731 5.888 5.633 5.810 1,908,748 +0.03(+0.61%)
Apr 26, 2006 5.628 5.867 5.587 5.775 3,531,539 +0.15(+2.68%)
Apr 25, 2006 5.930 6.247 5.567 5.624 6,072,384 -0.73(-11.55%)
Apr 24, 2006 6.385 6.439 6.258 6.358 1,024,047 -0.00(-0.07%)
Apr 21, 2006 6.472 6.527 6.330 6.363 1,041,335 -0.11(-1.76%)
Apr 20, 2006 6.254 6.487 6.254 6.477 1,255,897 +0.19(+2.99%)
Apr 19, 2006 6.186 6.304 6.131 6.289 821,930 +0.13(+2.09%)
Apr 18, 2006 6.144 6.168 6.103 6.160 1,081,023 +0.02(+0.25%)
Apr 17, 2006 6.208 6.227 6.105 6.144 1,107,041 -0.08(-1.30%)
Apr 13, 2006 6.155 6.289 6.048 6.225 590,835 +0.08(+1.32%)
Apr 12, 2006 6.057 6.188 6.020 6.144 411,090 +0.09(+1.44%)
Apr 11, 2006 6.144 6.205 6.015 6.057 722,458 -0.06(-1.04%)
Apr 10, 2006 6.369 6.372 6.100 6.120 1,031,603 -0.25(-3.95%)
Apr 07, 2006 6.562 6.562 6.310 6.372 784,089 -0.18(-2.80%)
Apr 06, 2006 6.507 6.560 6.461 6.555 669,983 +0.03(+0.44%)
Apr 05, 2006 6.468 6.527 6.439 6.527 743,519 +0.06(+0.98%)
Apr 04, 2006 6.479 6.536 6.439 6.463 737,477 +0.00(+0.03%)
Apr 03, 2006 6.481 6.560 6.455 6.461 1,000,764 -0.02(-0.30%)
Mar 31, 2006 6.291 6.494 6.291 6.481 1,404,798 +0.14(+2.24%)
Mar 30, 2006 6.232 6.372 6.216 6.339 1,367,562 +0.14(+2.19%)
Mar 29, 2006 6.098 6.214 6.098 6.203 835,074 +0.09(+1.47%)
Mar 28, 2006 6.118 6.177 6.100 6.114 494,537 -0.01(-0.14%)
Mar 27, 2006 6.175 6.184 6.092 6.122 610,798 -0.09(-1.51%)
Mar 24, 2006 6.155 6.216 6.094 6.216 477,949 +0.07(+1.17%)
Mar 23, 2006 6.138 6.162 6.083 6.144 949,899 -0.02(-0.35%)
Mar 22, 2006 6.100 6.192 6.079 6.166 561,158 +0.04(+0.64%)
Mar 21, 2006 6.223 6.238 6.083 6.127 886,191 -0.12(-1.86%)
Mar 20, 2006 6.194 6.247 6.186 6.243 740,861 +0.03(+0.49%)
Mar 17, 2006 6.225 6.249 6.177 6.212 1,815,985 +0.02(+0.39%)
Mar 16, 2006 6.254 6.278 6.161 6.188 2,568,349 -0.07(-1.08%)
Mar 15, 2006 6.251 6.286 6.192 6.256 620,635 -0.01(-0.10%)
Mar 14, 2006 6.229 6.273 6.188 6.262 716,750 +0.04(+0.60%)
Mar 13, 2006 6.286 6.341 6.216 6.225 792,665 -0.02(-0.35%)
Mar 10, 2006 6.216 6.280 6.203 6.247 542,901 +0.02(+0.25%)
Mar 09, 2006 6.186 6.269 6.122 6.232 794,549 +0.05(+0.85%)
Mar 08, 2006 6.256 6.256 6.168 6.179 1,317,259 -0.08(-1.26%)
Mar 07, 2006 6.341 6.376 6.223 6.258 1,492,119 -0.09(-1.34%)
Mar 06, 2006 6.387 6.387 6.319 6.343 852,265 -0.01(-0.14%)
Mar 03, 2006 6.273 6.402 6.251 6.352 2,860,088 +0.06(+0.90%)
Mar 02, 2006 6.264 6.313 6.232 6.295 1,078,256 +0.02(+0.38%)
Mar 01, 2006 6.057 6.273 6.013 6.271 1,993,141 +0.26(+4.25%)
Feb 28, 2006 6.085 6.196 5.993 6.015 1,097,556 -0.07(-1.15%)
Feb 27, 2006 6.103 6.210 6.068 6.085 712,209 -0.02(-0.25%)
Feb 24, 2006 6.009 6.118 6.009 6.100 602,799 +0.08(+1.27%)
Feb 23, 2006 6.076 6.085 6.013 6.024 708,907 -0.09(-1.54%)
Feb 22, 2006 6.068 6.142 6.013 6.118 507,567 +0.09(+1.49%)
Feb 21, 2006 6.105 6.166 6.013 6.028 722,577 -0.09(-1.39%)
Feb 17, 2006 6.203 6.214 6.100 6.114 573,584 -0.07(-1.10%)
Feb 16, 2006 6.186 6.273 6.155 6.181 711,624 +0.01(+0.11%)
Feb 15, 2006 6.129 6.214 6.100 6.175 844,019 +0.02(+0.39%)
Feb 14, 2006 6.146 6.205 6.024 6.151 847,884 +0.04(+0.61%)
Feb 13, 2006 6.140 6.214 6.114 6.114 808,703 -0.07(-1.17%)
Feb 10, 2006 6.085 6.208 6.063 6.186 1,692,933 +0.08(+1.29%)
Feb 09, 2006 6.306 6.339 6.103 6.107 1,447,830 -0.20(-3.22%)
Feb 08, 2006 6.142 6.345 6.142 6.310 943,304 +0.14(+2.30%)
Feb 07, 2006 6.199 6.282 6.068 6.168 1,518,475 -0.06(-0.95%)
Feb 06, 2006 6.188 6.254 6.144 6.227 1,183,527 +0.02(+0.39%)
Feb 03, 2006 6.345 6.378 6.179 6.203 1,431,402 -0.16(-2.48%)
Feb 02, 2006 6.372 6.393 6.297 6.361 951,595 -0.01(-0.14%)
Feb 01, 2006 6.341 6.450 6.324 6.369 1,044,578 -0.01(-0.17%)
Jan 31, 2006 6.341 6.442 6.341 6.380 1,106,406 +0.01(+0.17%)
Jan 30, 2006 6.407 6.507 6.341 6.369 1,681,358 -0.05(-0.72%)
Jan 27, 2006 6.081 6.503 6.083 6.415 3,077,284 +0.33(+5.50%)
Jan 26, 2006 6.477 6.297 5.943 6.081 7,510,843 -0.40(-6.11%)
Jan 25, 2006 6.529 6.536 6.442 6.477 1,297,268 -0.00(-0.07%)
Jan 24, 2006 6.485 6.603 6.448 6.481 1,354,523 +0.03(+0.44%)
Jan 23, 2006 6.547 6.547 6.365 6.452 1,252,023 -0.01(-0.17%)
Jan 20, 2006 6.590 6.614 6.455 6.463 881,819 -0.09(-1.43%)
Jan 19, 2006 6.544 6.647 6.477 6.557 1,078,640 +0.06(+0.94%)
Jan 18, 2006 6.452 6.603 6.407 6.496 1,268,776 -0.02(-0.27%)
Jan 17, 2006 6.564 6.601 6.494 6.514 881,361 -0.05(-0.77%)
Jan 13, 2006 6.547 6.662 6.527 6.564 820,448 -0.01(-0.13%)
Jan 12, 2006 6.627 6.643 6.527 6.573 1,629,509 -0.12(-1.80%)
Jan 11, 2006 6.800 6.879 6.606 6.693 2,652,464 -0.06(-0.87%)
Jan 10, 2006 6.450 6.829 6.267 6.752 7,154,204 -0.29(-4.16%)
Jan 09, 2006 7.069 7.268 6.859 7.045 2,107,523 +0.00(+0.03%)
Jan 06, 2006 6.888 7.076 6.888 7.043 984,497 +0.19(+2.74%)
Jan 05, 2006 6.621 6.931 6.616 6.855 2,249,605 +0.21(+3.23%)
Jan 04, 2006 6.457 6.778 6.457 6.641 1,116,312 +0.13(+2.05%)
Jan 03, 2006 6.630 6.678 6.391 6.507 1,729,987 -0.07(-1.10%)
Dec 30, 2005 6.619 6.665 6.437 6.579 805,374 -0.08(-1.15%)
Dec 29, 2005 6.667 6.748 6.616 6.656 322,124 -0.03(-0.46%)
Dec 28, 2005 6.658 6.711 6.540 6.686 291,326 +0.05(+0.72%)
Dec 27, 2005 6.879 6.934 6.638 6.638 566,646 -0.22(-3.25%)
Dec 23, 2005 6.807 6.899 6.787 6.861 247,207 +0.09(+1.39%)
Dec 22, 2005 6.796 6.870 6.662 6.767 622,684 -0.04(-0.64%)
Dec 21, 2005 6.778 6.901 6.717 6.811 640,859 +0.00(+0.00%)
Dec 20, 2005 6.805 6.942 6.783 6.811 464,714 -0.03(-0.42%)
Dec 19, 2005 6.842 6.975 6.737 6.840 783,605 -0.05(-0.79%)
Dec 16, 2005 6.883 6.958 6.763 6.894 1,934,085 +0.03(+0.41%)
Dec 15, 2005 7.058 7.060 6.791 6.866 868,199 -0.19(-2.70%)
Dec 14, 2005 7.060 7.150 6.999 7.056 1,419,154 +0.06(+0.84%)
Dec 13, 2005 6.925 7.128 6.855 6.997 3,818,914 +0.46(+7.06%)
Dec 12, 2005 6.446 6.568 6.446 6.536 556,342 +0.07(+1.15%)
Dec 09, 2005 6.254 6.501 6.254 6.461 843,987 +0.17(+2.78%)
Dec 08, 2005 6.516 6.564 6.247 6.286 1,377,106 -0.19(-2.90%)
Dec 07, 2005 6.645 6.695 6.391 6.474 1,277,721 -0.13(-2.02%)
Dec 06, 2005 6.647 6.719 6.586 6.608 708,605 -0.04(-0.59%)
Dec 05, 2005 6.811 6.811 6.568 6.647 1,031,306 -0.20(-2.91%)
Dec 02, 2005 6.844 6.877 6.726 6.846 560,778 -0.03(-0.48%)
Dec 01, 2005 6.785 6.931 6.745 6.879 1,011,164 +0.11(+1.68%)
Nov 30, 2005 6.776 6.785 6.531 6.765 1,029,225 +0.02(+0.32%)
Nov 29, 2005 6.724 6.763 6.636 6.743 866,960 +0.07(+1.05%)
Nov 28, 2005 6.875 6.875 6.665 6.673 1,050,281 -0.15(-2.21%)
Nov 25, 2005 6.761 6.844 6.761 6.824 84,375 +0.04(+0.61%)
Nov 23, 2005 6.754 6.888 6.754 6.783 477,904 +0.00(+0.00%)
Nov 22, 2005 6.756 6.809 6.708 6.783 754,531 +0.07(+1.11%)
Nov 21, 2005 6.721 6.756 6.695 6.708 1,034,008 -0.00(-0.07%)
Nov 18, 2005 6.697 6.761 6.680 6.713 914,651 +0.05(+0.82%)
Nov 17, 2005 6.614 6.708 6.577 6.658 1,299,047 +0.04(+0.66%)
Nov 16, 2005 6.564 6.656 6.557 6.614 651,007 +0.05(+0.80%)
Nov 15, 2005 6.721 6.774 6.557 6.562 777,257 -0.19(-2.88%)
Nov 14, 2005 6.739 6.826 6.732 6.756 666,530 +0.01(+0.10%)
Nov 11, 2005 6.765 6.802 6.704 6.750 244,357 -0.06(-0.93%)
Nov 10, 2005 6.702 6.870 6.614 6.813 1,106,717 +0.09(+1.37%)
Nov 09, 2005 6.645 6.759 6.612 6.721 665,240 +0.03(+0.49%)
Nov 08, 2005 6.601 6.732 6.560 6.689 632,252 +0.02(+0.33%)
Nov 07, 2005 6.741 6.776 6.634 6.667 1,264,449 -0.04(-0.55%)
Nov 04, 2005 6.612 6.728 6.603 6.704 1,126,593 +0.11(+1.66%)
Nov 03, 2005 6.487 6.603 6.487 6.595 1,137,587 +0.17(+2.59%)
Nov 02, 2005 6.199 6.485 6.199 6.428 788,494 +0.26(+4.22%)
Nov 01, 2005 6.210 6.267 6.114 6.168 756,086 -0.08(-1.29%)
Oct 31, 2005 6.162 6.284 6.127 6.249 933,718 +0.12(+1.93%)
Oct 28, 2005 5.998 6.170 5.908 6.131 634,255 +0.19(+3.13%)
Oct 27, 2005 6.118 6.177 5.888 5.945 1,129,908 -0.21(-3.44%)
Oct 26, 2005 6.199 6.293 6.065 6.157 955,551 -0.10(-1.57%)
Oct 25, 2005 6.278 6.299 6.162 6.256 696,261 -0.06(-0.97%)
Oct 24, 2005 6.177 6.317 6.127 6.317 504,676 +0.16(+2.59%)
Oct 21, 2005 6.065 6.254 6.065 6.157 768,997 +0.06(+1.04%)
Oct 20, 2005 6.052 6.153 5.928 6.094 1,158,085 +0.06(+0.94%)
Oct 19, 2005 6.055 6.087 5.856 6.037 2,245,073 -0.06(-0.93%)
Oct 18, 2005 6.271 6.472 5.864 6.094 2,569,067 -0.29(-4.55%)
Oct 17, 2005 6.415 6.415 6.188 6.385 1,101,764 -0.05(-0.78%)
Oct 14, 2005 6.566 6.566 6.297 6.435 1,190,319 -0.07(-1.14%)
Oct 13, 2005 6.304 6.571 6.214 6.509 2,696,899 +0.18(+2.87%)
Oct 12, 2005 6.324 6.407 6.120 6.328 1,042,186 -0.03(-0.55%)
Oct 11, 2005 6.614 6.638 6.361 6.363 755,076 -0.23(-3.55%)
Oct 10, 2005 6.599 6.693 6.446 6.597 874,341 +0.03(+0.47%)
Oct 07, 2005 6.507 6.625 6.302 6.566 972,661 +0.09(+1.42%)
Oct 06, 2005 6.641 6.728 6.420 6.474 1,291,762 -0.13(-1.99%)
Oct 05, 2005 6.654 6.829 6.411 6.606 816,739 -0.09(-1.31%)
Oct 04, 2005 6.835 6.938 6.678 6.693 817,196 -0.13(-1.89%)
Oct 03, 2005 6.562 6.826 6.529 6.822 1,137,555 +0.25(+3.76%)
Sep 30, 2005 6.509 6.636 6.372 6.575 828,689 +0.11(+1.69%)
Sep 29, 2005 6.321 6.483 6.243 6.466 460,515 +0.11(+1.75%)
Sep 28, 2005 6.260 6.422 6.192 6.354 587,126 +0.08(+1.22%)
Sep 27, 2005 6.455 6.470 6.177 6.278 630,422 -0.15(-2.28%)
Sep 26, 2005 6.383 6.494 6.278 6.424 1,182,869 +0.08(+1.28%)
Sep 23, 2005 6.343 6.387 6.201 6.343 503,666 +0.02(+0.28%)
Sep 22, 2005 6.326 6.448 6.243 6.326 689,817 -0.10(-1.50%)
Sep 21, 2005 6.660 6.669 6.367 6.422 682,491 -0.27(-4.02%)
Sep 20, 2005 6.645 6.859 6.614 6.691 738,849 +0.06(+0.96%)
Sep 19, 2005 6.815 6.853 6.586 6.627 728,664 -0.21(-3.01%)
Sep 16, 2005 6.625 6.833 6.575 6.833 3,096,008 +0.23(+3.48%)
Sep 15, 2005 6.459 6.614 6.459 6.603 970,013 +0.13(+1.96%)
Sep 14, 2005 6.584 6.616 6.402 6.477 801,263 -0.10(-1.59%)
Sep 13, 2005 6.833 6.833 6.555 6.582 909,140 -0.29(-4.26%)
Sep 12, 2005 6.658 6.888 6.614 6.875 990,341 +0.19(+2.85%)
Sep 09, 2005 6.566 6.719 6.555 6.684 889,136 +0.12(+1.76%)
Sep 08, 2005 6.573 6.603 6.454 6.568 766,162 -0.03(-0.46%)
Sep 07, 2005 6.738 6.765 6.553 6.599 772,761 -0.16(-2.33%)
Sep 06, 2005 6.654 6.796 6.623 6.756 765,828 +0.12(+1.81%)
Sep 02, 2005 6.503 6.706 6.503 6.636 765,256 +0.11(+1.64%)
Sep 01, 2005 6.516 6.560 6.418 6.529 761,977 +0.02(+0.37%)
Aug 31, 2005 6.439 6.599 6.278 6.505 950,150 +0.08(+1.19%)
Aug 30, 2005 6.492 6.533 6.295 6.428 672,384 -0.08(-1.21%)
Aug 29, 2005 6.496 6.551 6.356 6.507 837,768 +0.01(+0.13%)
Aug 26, 2005 6.627 6.632 6.461 6.498 827,038 -0.14(-2.17%)
Aug 25, 2005 6.623 6.717 6.606 6.643 886,493 +0.01(+0.13%)
Aug 24, 2005 6.721 6.846 6.625 6.634 582,767 -0.06(-0.85%)
Aug 23, 2005 6.778 6.805 6.680 6.691 578,450 -0.11(-1.58%)
Aug 22, 2005 6.765 6.853 6.737 6.798 612,010 +0.08(+1.20%)
Aug 19, 2005 6.623 6.818 6.623 6.717 521,603 +0.08(+1.19%)
Aug 18, 2005 6.715 6.724 6.573 6.638 841,618 -0.12(-1.75%)
Aug 17, 2005 6.649 6.809 6.627 6.756 617,018 +0.10(+1.44%)
Aug 16, 2005 6.866 6.875 6.601 6.660 1,011,274 -0.20(-2.93%)
Aug 15, 2005 6.743 6.868 6.684 6.861 731,344 +0.11(+1.59%)
Aug 12, 2005 6.728 6.800 6.658 6.754 795,011 +0.00(+0.03%)
Aug 11, 2005 6.842 6.879 6.752 6.752 1,104,384 -0.10(-1.53%)
Aug 10, 2005 6.877 6.990 6.763 6.857 722,527 +0.01(+0.10%)
Aug 09, 2005 6.837 6.905 6.789 6.850 529,030 +0.03(+0.51%)
Aug 08, 2005 6.855 6.866 6.737 6.815 891,606 +0.03(+0.39%)
Aug 05, 2005 6.936 6.966 6.771 6.789 1,033,053 -0.16(-2.36%)
Aug 04, 2005 7.216 7.218 6.870 6.953 902,363 -0.29(-3.99%)
Aug 03, 2005 7.301 7.321 7.209 7.242 988,228 -0.07(-0.96%)
Aug 02, 2005 7.218 7.321 7.168 7.312 637,662 +0.05(+0.63%)
Aug 01, 2005 7.259 7.342 7.176 7.266 742,951 -0.03(-0.42%)
Jul 29, 2005 7.202 7.323 7.198 7.297 1,272,242 +0.04(+0.54%)
Jul 28, 2005 7.045 7.257 7.004 7.257 576,465 +0.21(+3.01%)
Jul 27, 2005 7.111 7.161 6.912 7.045 828,799 -0.01(-0.12%)
Jul 26, 2005 6.958 7.161 6.958 7.054 927,466 +0.05(+0.75%)
Jul 25, 2005 7.174 7.268 6.936 7.001 1,178,730 -0.20(-2.76%)
Jul 22, 2005 7.205 7.216 6.815 7.200 1,902,432 +0.02(+0.24%)
Jul 21, 2005 7.124 7.373 7.119 7.183 3,940,512 -0.17(-2.35%)
Jul 20, 2005 6.864 7.382 6.726 7.356 9,311,527 +1.03(+16.28%)
Jul 19, 2005 6.208 6.341 6.203 6.326 622,469 +0.14(+2.26%)
Jul 18, 2005 6.280 6.295 6.181 6.186 774,348 -0.10(-1.60%)
Jul 15, 2005 6.192 6.286 6.192 6.286 620,946 +0.04(+0.63%)
Jul 14, 2005 6.212 6.280 6.199 6.247 731,166 +0.11(+1.82%)
Jul 13, 2005 6.111 6.146 5.958 6.135 951,280 -0.01(-0.11%)
Jul 12, 2005 6.144 6.212 6.090 6.142 677,094 -0.05(-0.88%)
Jul 11, 2005 6.035 6.197 6.002 6.197 934,349 +0.20(+3.28%)
Jul 08, 2005 5.652 6.013 5.652 6.000 787,776 +0.32(+5.66%)
Jul 07, 2005 5.777 5.794 5.559 5.678 1,538,164 -0.14(-2.44%)
Jul 06, 2005 5.926 5.932 5.794 5.821 579,150 -0.10(-1.63%)
Jul 05, 2005 5.713 5.917 5.676 5.917 1,002,036 +0.17(+3.05%)
Jul 01, 2005 5.740 5.842 5.685 5.742 812,696 +0.02(+0.27%)
Jun 30, 2005 5.733 5.788 5.707 5.727 763,344 +0.01(+0.23%)
Jun 29, 2005 5.707 5.792 5.663 5.713 634,932 +0.02(+0.27%)
Jun 28, 2005 5.552 5.698 5.521 5.698 713,252 +0.16(+2.88%)
Jun 27, 2005 5.617 5.617 5.493 5.539 1,173,146 -0.06(-1.02%)
Jun 24, 2005 5.799 5.836 5.567 5.595 910,791 -0.22(-3.76%)
Jun 23, 2005 5.882 5.965 5.814 5.814 709,424 -0.08(-1.41%)
Jun 22, 2005 5.860 5.945 5.845 5.897 505,248 +0.03(+0.45%)
Jun 21, 2005 5.821 5.877 5.799 5.871 470,028 +0.09(+1.55%)
Jun 20, 2005 5.781 5.871 5.759 5.781 322,142 -0.02(-0.41%)
Jun 17, 2005 5.849 5.869 5.722 5.805 1,234,644 +0.00(+0.00%)
Jun 16, 2005 5.722 5.840 5.720 5.805 1,205,022 +0.07(+1.14%)
Jun 15, 2005 5.834 5.836 5.659 5.740 1,207,748 -0.07(-1.13%)
Jun 14, 2005 5.748 5.812 5.731 5.805 384,336 +0.03(+0.57%)
Jun 13, 2005 5.748 5.856 5.718 5.772 349,148 -0.00(-0.08%)
Jun 10, 2005 5.797 5.823 5.748 5.777 360,065 -0.00(-0.08%)
Jun 09, 2005 5.744 5.803 5.685 5.781 572,400 +0.04(+0.72%)
Jun 08, 2005 5.751 5.821 5.716 5.740 781,496 -0.01(-0.19%)
Jun 07, 2005 5.748 5.888 5.724 5.751 949,249 -0.01(-0.15%)
Jun 06, 2005 5.602 5.762 5.602 5.759 892,941 +0.14(+2.49%)
Jun 03, 2005 5.711 5.713 5.617 5.619 924,905 -0.08(-1.34%)
Jun 02, 2005 5.672 5.707 5.619 5.696 979,672 +0.04(+0.66%)
Jun 01, 2005 5.663 5.681 5.598 5.659 848,840 -0.02(-0.31%)
May 31, 2005 5.661 5.705 5.643 5.676 1,085,555 -0.00(-0.04%)
May 27, 2005 5.713 5.713 5.619 5.678 395,792 -0.00(-0.08%)
May 26, 2005 5.628 5.694 5.619 5.683 491,258 +0.10(+1.72%)
May 25, 2005 5.661 5.685 5.554 5.587 338,039 -0.09(-1.54%)
May 24, 2005 5.580 5.700 5.580 5.674 666,347 +0.06(+1.01%)
May 23, 2005 5.668 5.724 5.593 5.617 1,124,146 -0.07(-1.19%)
May 20, 2005 5.724 5.724 5.652 5.685 516,581 -0.01(-0.23%)
May 19, 2005 5.786 5.786 5.670 5.698 901,009 -0.06(-1.03%)
May 18, 2005 5.532 5.770 5.532 5.757 1,484,074 +0.16(+2.89%)
May 17, 2005 5.539 5.598 5.497 5.595 928,651 +0.01(+0.20%)
May 16, 2005 5.407 5.584 5.355 5.584 1,406,440 +0.20(+3.69%)
May 13, 2005 5.364 5.427 5.305 5.385 1,614,362 +0.02(+0.33%)
May 12, 2005 5.418 5.506 5.291 5.368 1,220,197 -0.04(-0.69%)
May 11, 2005 5.416 5.453 5.298 5.405 965,942 -0.02(-0.44%)
May 10, 2005 5.281 5.554 5.208 5.429 1,954,953 +0.15(+2.90%)
May 09, 2005 5.237 5.276 5.108 5.276 856,985 +0.05(+0.96%)
May 06, 2005 5.208 5.241 5.136 5.226 1,459,606 +0.04(+0.84%)
May 05, 2005 5.012 5.213 4.988 5.182 2,428,526 +0.20(+3.95%)
May 04, 2005 4.821 4.990 4.775 4.985 1,732,982 +0.16(+3.40%)
May 03, 2005 4.802 4.850 4.760 4.821 1,018,171 +0.00(+0.05%)
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.