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

Cognex Cp (NQ: CGNX )

41.54 +0.13 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2011 6.904 6.988 6.870 6.941 732,460 +0.06(+0.90%)
Apr 28, 2011 6.850 6.879 6.824 6.879 1,039,473 -0.01(-0.16%)
Apr 27, 2011 6.870 6.895 6.771 6.890 1,349,272 +0.00(+0.00%)
Apr 26, 2011 6.677 6.975 6.657 6.890 1,914,319 +0.21(+3.19%)
Apr 25, 2011 6.606 6.697 6.553 6.677 974,822 +0.07(+1.04%)
Apr 21, 2011 6.686 6.686 6.549 6.609 1,084,964 -0.01(-0.10%)
Apr 20, 2011 6.427 6.675 6.419 6.615 1,770,889 +0.31(+4.93%)
Apr 19, 2011 6.342 6.349 6.262 6.305 798,225 +0.00(+0.00%)
Apr 18, 2011 6.249 6.311 6.216 6.305 1,201,975 -0.08(-1.18%)
Apr 15, 2011 6.322 6.404 6.262 6.380 778,852 +0.02(+0.38%)
Apr 14, 2011 6.234 6.360 6.216 6.356 917,578 +0.03(+0.46%)
Apr 13, 2011 6.296 6.358 6.245 6.327 1,031,795 +0.06(+0.92%)
Apr 12, 2011 6.260 6.293 6.214 6.269 2,305,537 -0.06(-0.98%)
Apr 11, 2011 6.391 6.398 6.280 6.331 1,320,233 -0.06(-0.94%)
Apr 08, 2011 6.495 6.495 6.356 6.391 1,178,993 -0.05(-0.76%)
Apr 07, 2011 6.411 6.491 6.398 6.440 1,820,597 +0.03(+0.52%)
Apr 06, 2011 6.349 6.422 6.287 6.407 639,946 +0.12(+1.83%)
Apr 05, 2011 6.309 6.378 6.289 6.291 716,147 -0.01(-0.14%)
Apr 04, 2011 6.316 6.324 6.278 6.300 625,841 +0.01(+0.11%)
Apr 01, 2011 6.400 6.400 6.240 6.293 873,178 +0.02(+0.39%)
Mar 31, 2011 6.307 6.313 6.205 6.269 1,231,329 -0.05(-0.81%)
Mar 30, 2011 6.320 6.331 6.125 6.320 1,460,149 +0.21(+3.38%)
Mar 29, 2011 6.151 6.185 6.067 6.114 1,232,311 -0.06(-0.97%)
Mar 28, 2011 6.289 6.407 6.147 6.174 1,486,366 -0.05(-0.78%)
Mar 25, 2011 6.118 6.324 6.083 6.222 1,188,253 +0.12(+2.00%)
Mar 24, 2011 6.098 6.196 6.032 6.100 1,430,299 +0.04(+0.70%)
Mar 23, 2011 5.881 6.123 5.863 6.058 2,084,896 +0.19(+3.21%)
Mar 22, 2011 5.814 5.874 5.734 5.870 1,212,848 +0.07(+1.19%)
Mar 21, 2011 5.705 5.805 5.557 5.801 1,664,121 +0.31(+5.57%)
Mar 18, 2011 5.657 5.703 5.461 5.495 4,347,547 -0.11(-1.94%)
Mar 17, 2011 5.736 5.759 5.597 5.603 1,321,702 +0.00(+0.00%)
Mar 16, 2011 5.661 5.756 5.594 5.603 2,745,269 -0.10(-1.71%)
Mar 15, 2011 5.659 5.792 5.537 5.701 1,839,956 -0.17(-2.87%)
Mar 14, 2011 5.925 6.007 5.854 5.870 1,646,677 -0.09(-1.53%)
Mar 11, 2011 5.972 6.027 5.933 5.961 1,059,233 -0.04(-0.74%)
Mar 10, 2011 6.114 6.122 5.927 6.005 1,191,457 -0.18(-2.87%)
Mar 09, 2011 6.336 6.340 6.165 6.182 1,037,549 -0.14(-2.21%)
Mar 08, 2011 6.218 6.458 6.160 6.322 1,081,350 +0.08(+1.32%)
Mar 07, 2011 6.427 6.435 6.205 6.240 955,233 -0.14(-2.16%)
Mar 04, 2011 6.491 6.491 6.265 6.378 1,186,094 -0.06(-1.00%)
Mar 03, 2011 6.249 6.511 6.234 6.442 2,330,065 +0.49(+8.28%)
Mar 02, 2011 5.958 5.989 5.843 5.949 1,926,220 +0.00(+0.04%)
Mar 01, 2011 6.244 6.257 5.936 5.947 1,795,279 -0.23(-3.69%)
Feb 28, 2011 6.281 6.326 6.118 6.175 1,212,197 -0.04(-0.64%)
Feb 25, 2011 6.056 6.235 6.045 6.215 1,816,002 +0.17(+2.78%)
Feb 24, 2011 6.098 6.217 5.963 6.047 2,116,131 -0.05(-0.83%)
Feb 23, 2011 6.310 6.357 6.051 6.098 2,745,915 -0.28(-4.37%)
Feb 22, 2011 6.549 6.562 6.363 6.376 1,566,653 -0.19(-2.96%)
Feb 18, 2011 6.549 6.598 6.538 6.571 1,489,727 +0.04(+0.64%)
Feb 17, 2011 6.445 6.545 6.394 6.529 1,436,625 +0.08(+1.27%)
Feb 16, 2011 6.474 6.496 6.315 6.447 2,735,845 +0.03(+0.48%)
Feb 15, 2011 6.764 6.779 6.416 6.416 3,858,475 -0.37(-5.45%)
Feb 14, 2011 7.071 7.133 6.748 6.786 3,459,826 -0.26(-3.67%)
Feb 11, 2011 7.478 7.478 6.892 7.045 6,903,643 -0.69(-8.95%)
Feb 10, 2011 7.600 7.737 7.529 7.737 1,471,549 +0.13(+1.78%)
Feb 09, 2011 7.598 7.624 7.503 7.602 1,051,656 +0.01(+0.09%)
Feb 08, 2011 7.733 7.733 7.523 7.596 1,661,021 -0.11(-1.44%)
Feb 07, 2011 7.472 7.719 7.454 7.706 2,093,121 +0.42(+5.71%)
Feb 04, 2011 7.301 7.321 7.200 7.290 791,921 +0.02(+0.24%)
Feb 03, 2011 7.288 7.288 7.080 7.273 722,095 +0.01(+0.18%)
Feb 02, 2011 7.113 7.301 7.080 7.259 790,357 +0.10(+1.33%)
Feb 01, 2011 7.042 7.177 6.974 7.164 1,533,663 +0.23(+3.32%)
Jan 31, 2011 6.987 7.184 6.896 6.934 2,250,710 +0.04(+0.55%)
Jan 28, 2011 7.188 7.191 6.874 6.896 1,260,102 -0.22(-3.14%)
Jan 27, 2011 7.102 7.228 7.038 7.120 1,252,007 +0.03(+0.37%)
Jan 26, 2011 6.761 7.118 6.748 7.093 2,243,520 +0.34(+5.05%)
Jan 25, 2011 6.748 6.759 6.646 6.753 645,260 +0.06(+0.83%)
Jan 24, 2011 6.715 6.823 6.629 6.697 1,416,679 +0.14(+2.19%)
Jan 21, 2011 6.339 6.680 6.277 6.553 1,881,159 +0.27(+4.26%)
Jan 20, 2011 6.330 6.383 6.214 6.286 723,478 -0.10(-1.59%)
Jan 19, 2011 6.591 6.596 6.383 6.388 673,924 -0.20(-3.09%)
Jan 18, 2011 6.587 6.613 6.445 6.591 933,470 -0.03(-0.47%)
Jan 14, 2011 6.582 6.622 6.538 6.622 674,507 +0.05(+0.71%)
Jan 13, 2011 6.538 6.618 6.505 6.576 849,796 +0.03(+0.41%)
Jan 12, 2011 6.383 6.626 6.354 6.549 1,268,924 +0.21(+3.39%)
Jan 11, 2011 6.297 6.381 6.272 6.334 459,856 +0.05(+0.74%)
Jan 10, 2011 6.157 6.305 6.118 6.288 750,285 +0.08(+1.21%)
Jan 07, 2011 6.301 6.301 5.989 6.213 910,324 -0.09(-1.40%)
Jan 06, 2011 6.352 6.370 6.267 6.301 591,922 -0.07(-1.11%)
Jan 05, 2011 6.359 6.401 6.237 6.372 910,618 +0.01(+0.17%)
Jan 04, 2011 6.713 6.713 6.098 6.361 2,530,152 -0.34(-5.05%)
Jan 03, 2011 6.549 6.726 6.509 6.700 945,112 +0.19(+2.92%)
Dec 31, 2010 6.589 6.604 6.509 6.509 601,278 -0.10(-1.57%)
Dec 30, 2010 6.662 6.768 6.607 6.613 423,228 -0.07(-1.06%)
Dec 29, 2010 6.695 6.704 6.549 6.684 499,611 -0.02(-0.26%)
Dec 28, 2010 6.788 6.795 6.658 6.702 440,958 -0.11(-1.59%)
Dec 27, 2010 6.792 6.815 6.677 6.810 304,562 -0.02(-0.23%)
Dec 23, 2010 6.810 6.888 6.786 6.826 259,197 -0.01(-0.19%)
Dec 22, 2010 6.978 6.994 6.799 6.839 526,522 -0.12(-1.69%)
Dec 21, 2010 6.921 6.998 6.899 6.956 547,308 +0.07(+0.96%)
Dec 20, 2010 6.881 6.992 6.865 6.890 838,569 +0.01(+0.13%)
Dec 17, 2010 6.907 6.927 6.726 6.881 1,919,405 -0.03(-0.38%)
Dec 16, 2010 6.861 6.927 6.764 6.907 770,077 +0.08(+1.17%)
Dec 15, 2010 6.784 6.938 6.739 6.828 1,163,615 +0.06(+0.95%)
Dec 14, 2010 6.748 6.890 6.686 6.764 2,095,693 +0.03(+0.43%)
Dec 13, 2010 6.383 6.848 6.370 6.735 7,662,800 +0.31(+4.89%)
Dec 10, 2010 6.403 6.421 6.383 6.421 1,236,170 +0.01(+0.17%)
Dec 09, 2010 6.401 6.416 6.372 6.410 648,342 +0.05(+0.73%)
Dec 08, 2010 6.330 6.394 6.279 6.363 663,176 +0.06(+0.89%)
Dec 07, 2010 6.363 6.401 6.275 6.307 964,809 +0.02(+0.26%)
Dec 06, 2010 6.376 6.376 6.286 6.290 762,434 -0.09(-1.46%)
Dec 03, 2010 6.323 6.416 6.242 6.383 646,109 +0.03(+0.52%)
Dec 02, 2010 6.337 6.376 6.264 6.350 668,346 +0.02(+0.24%)
Dec 01, 2010 6.308 6.443 6.284 6.334 1,154,602 +0.15(+2.51%)
Nov 30, 2010 6.310 6.367 6.166 6.180 1,615,126 -0.21(-3.35%)
Nov 29, 2010 6.352 6.442 6.308 6.394 372,219 -0.02(-0.38%)
Nov 26, 2010 6.398 6.460 6.274 6.418 167,881 -0.04(-0.55%)
Nov 24, 2010 6.438 6.453 6.453 6.453 718,607 +0.07(+1.07%)
Nov 23, 2010 6.288 6.396 6.252 6.385 579,589 -0.06(-0.96%)
Nov 22, 2010 6.336 6.462 6.246 6.447 582,662 +0.06(+0.90%)
Nov 19, 2010 6.387 6.398 6.296 6.389 757,384 +0.00(+0.03%)
Nov 18, 2010 6.372 6.475 6.367 6.387 437,326 +0.07(+1.12%)
Nov 17, 2010 6.177 6.334 6.135 6.316 1,113,014 +0.13(+2.14%)
Nov 16, 2010 6.153 6.193 5.952 6.184 1,638,637 -0.02(-0.25%)
Nov 15, 2010 6.299 6.332 6.162 6.199 579,390 -0.05(-0.81%)
Nov 12, 2010 6.334 6.427 6.217 6.250 534,398 -0.16(-2.44%)
Nov 11, 2010 6.444 6.469 6.327 6.407 728,388 -0.17(-2.58%)
Nov 10, 2010 6.391 6.577 6.365 6.577 1,437,644 +0.17(+2.69%)
Nov 09, 2010 6.460 6.460 6.372 6.405 792,471 -0.05(-0.82%)
Nov 08, 2010 6.349 6.486 6.323 6.458 1,369,976 -0.07(-1.08%)
Nov 05, 2010 6.486 6.528 6.400 6.528 965,216 +0.09(+1.47%)
Nov 04, 2010 6.453 6.495 6.378 6.433 2,564,279 +0.11(+1.78%)
Nov 03, 2010 6.301 6.387 6.105 6.321 2,994,803 -0.20(-3.01%)
Nov 02, 2010 6.310 6.605 6.244 6.517 6,866,281 +0.63(+10.72%)
Nov 01, 2010 5.893 5.957 5.782 5.886 977,622 -0.00(-0.07%)
Oct 29, 2010 5.816 5.917 5.796 5.891 606,146 +0.05(+0.79%)
Oct 28, 2010 5.913 5.913 5.752 5.844 528,112 -0.06(-1.08%)
Oct 27, 2010 5.944 5.944 5.798 5.908 771,308 -0.06(-0.92%)
Oct 25, 2010 6.025 6.054 5.840 5.963 1,064,165 -0.03(-0.48%)
Oct 22, 2010 5.888 6.041 5.888 5.992 731,339 +0.11(+1.84%)
Oct 21, 2010 6.045 6.078 5.793 5.884 816,259 -0.13(-2.24%)
Oct 20, 2010 5.880 6.082 5.880 6.019 914,985 +0.15(+2.63%)
Oct 19, 2010 6.023 6.109 5.811 5.864 926,566 -0.26(-4.22%)
Oct 18, 2010 5.990 6.149 5.966 6.122 588,179 +0.14(+2.40%)
Oct 15, 2010 6.058 6.058 5.928 5.979 903,295 -0.01(-0.11%)
Oct 14, 2010 6.091 6.131 5.939 5.985 910,117 -0.12(-1.95%)
Oct 13, 2010 5.999 6.155 5.930 6.105 1,081,249 +0.14(+2.37%)
Oct 12, 2010 6.045 6.045 5.935 5.963 1,206,822 -0.08(-1.35%)
Oct 11, 2010 5.959 6.175 5.926 6.045 1,699,275 +0.11(+1.86%)
Oct 08, 2010 5.791 5.985 5.712 5.935 1,182,740 +0.14(+2.48%)
Oct 07, 2010 5.820 5.930 5.769 5.791 1,539,739 -0.01(-0.15%)
Oct 06, 2010 5.888 5.888 5.736 5.800 1,857,897 -0.21(-3.42%)
Oct 05, 2010 5.780 6.052 5.741 6.005 2,092,486 +0.27(+4.73%)
Oct 04, 2010 5.738 5.838 5.716 5.734 1,335,351 -0.05(-0.80%)
Oct 01, 2010 5.913 5.959 5.672 5.780 2,353,224 -0.14(-2.31%)
Sep 30, 2010 5.952 5.983 5.897 5.917 1,955,485 -0.04(-0.67%)
Sep 29, 2010 5.816 6.045 5.771 5.957 5,283,445 +0.11(+1.89%)
Sep 28, 2010 5.392 5.930 5.339 5.846 7,563,571 +0.80(+15.77%)
Sep 27, 2010 5.052 5.074 4.998 5.050 650,807 +0.02(+0.39%)
Sep 24, 2010 4.995 5.052 4.953 5.030 1,109,242 +0.12(+2.52%)
Sep 23, 2010 4.882 5.030 4.882 4.907 735,518 -0.00(-0.09%)
Sep 22, 2010 4.960 5.019 4.882 4.911 709,936 -0.09(-1.72%)
Sep 21, 2010 5.054 5.072 4.968 4.997 713,680 -0.04(-0.79%)
Sep 20, 2010 4.933 5.074 4.933 5.037 1,263,381 +0.11(+2.33%)
Sep 17, 2010 4.955 4.997 4.891 4.922 1,433,166 -0.04(-0.84%)
Sep 15, 2010 5.010 5.026 4.953 4.964 904,592 -0.02(-0.49%)
Sep 14, 2010 4.975 5.103 4.920 4.988 1,992,653 +0.08(+1.71%)
Sep 13, 2010 4.937 5.103 4.812 4.904 5,326,737 +0.37(+8.12%)
Sep 10, 2010 4.578 4.635 4.516 4.536 661,599 -0.03(-0.72%)
Sep 09, 2010 4.591 4.622 4.529 4.569 244,520 +0.00(+0.00%)
Sep 08, 2010 4.527 4.587 4.483 4.569 383,596 +0.06(+1.27%)
Sep 07, 2010 4.648 4.648 4.498 4.512 482,350 -0.15(-3.17%)
Sep 03, 2010 4.633 4.717 4.633 4.659 517,455 +0.06(+1.39%)
Sep 02, 2010 4.501 4.607 4.498 4.596 658,372 +0.06(+1.41%)
Sep 01, 2010 4.364 4.536 4.346 4.532 925,224 +0.24(+5.66%)
Aug 31, 2010 4.289 4.335 4.223 4.289 1,213,542 -0.01(-0.31%)
Aug 30, 2010 4.392 4.443 4.302 4.302 642,667 -0.10(-2.25%)
Aug 27, 2010 4.390 4.412 4.298 4.401 901,373 +0.07(+1.68%)
Aug 26, 2010 4.357 4.445 4.302 4.328 835,673 -0.02(-0.51%)
Aug 25, 2010 4.216 4.364 4.196 4.350 880,644 +0.10(+2.28%)
Aug 24, 2010 4.210 4.300 4.183 4.254 1,209,987 -0.03(-0.62%)
Aug 23, 2010 4.366 4.392 4.254 4.280 501,297 -0.06(-1.47%)
Aug 20, 2010 4.326 4.357 4.243 4.344 822,456 -0.01(-0.15%)
Aug 19, 2010 4.487 4.504 4.333 4.350 970,546 -0.14(-3.04%)
Aug 18, 2010 4.467 4.526 4.414 4.487 402,575 +0.00(+0.05%)
Aug 17, 2010 4.480 4.509 4.416 4.485 717,878 +0.07(+1.49%)
Aug 16, 2010 4.337 4.454 4.337 4.419 455,617 +0.04(+1.01%)
Aug 13, 2010 4.421 4.427 4.368 4.375 926,220 -0.08(-1.73%)
Aug 12, 2010 4.471 4.499 4.394 4.452 621,602 -0.11(-2.46%)
Aug 11, 2010 4.656 4.694 4.537 4.564 1,253,053 -0.20(-4.25%)
Aug 10, 2010 4.713 4.795 4.691 4.766 1,202,858 -0.02(-0.41%)
Aug 09, 2010 4.733 4.812 4.702 4.786 1,415,278 +0.09(+2.02%)
Aug 06, 2010 4.465 4.700 4.465 4.691 1,650,000 +0.14(+3.04%)
Aug 05, 2010 4.551 4.559 4.485 4.553 1,376,391 -0.05(-1.10%)
Aug 04, 2010 4.491 4.610 4.487 4.603 1,736,755 +0.15(+3.36%)
Aug 03, 2010 4.520 4.691 4.427 4.454 2,678,653 +0.22(+5.25%)
Aug 02, 2010 4.170 4.238 4.102 4.232 969,432 +0.13(+3.16%)
Jul 30, 2010 4.065 4.188 4.054 4.102 498,747 -0.04(-0.85%)
Jul 29, 2010 4.183 4.212 4.060 4.137 413,137 +0.01(+0.16%)
Jul 28, 2010 4.146 4.190 4.120 4.130 675,285 -0.03(-0.74%)
Jul 27, 2010 4.245 4.269 4.144 4.161 907,592 -0.04(-0.99%)
Jul 26, 2010 4.073 4.207 4.032 4.203 1,005,146 +0.14(+3.41%)
Jul 23, 2010 3.944 4.069 3.915 4.065 1,630,236 +0.09(+2.33%)
Jul 22, 2010 3.860 3.981 3.845 3.972 2,494,353 +0.18(+4.64%)
Jul 21, 2010 3.915 3.924 3.794 3.796 756,702 -0.09(-2.38%)
Jul 20, 2010 3.779 3.893 3.779 3.889 550,711 +0.05(+1.32%)
Jul 19, 2010 3.840 3.875 3.765 3.838 498,910 -0.00(-0.06%)
Jul 16, 2010 3.966 3.970 3.836 3.840 1,046,584 -0.15(-3.75%)
Jul 15, 2010 4.091 4.091 3.959 3.990 934,231 +0.02(+0.44%)
Jul 14, 2010 3.968 4.032 3.939 3.972 519,816 -0.02(-0.61%)
Jul 13, 2010 3.891 4.005 3.884 3.996 1,046,625 +0.17(+4.49%)
Jul 12, 2010 3.880 3.915 3.803 3.825 460,523 -0.08(-1.97%)
Jul 09, 2010 3.867 3.911 3.851 3.902 354,513 +0.02(+0.51%)
Jul 08, 2010 3.902 3.929 3.840 3.882 603,206 +0.02(+0.51%)
Jul 07, 2010 3.763 3.864 3.743 3.862 1,087,277 +0.13(+3.36%)
Jul 06, 2010 3.836 3.851 3.686 3.737 1,673,966 -0.03(-0.82%)
Jul 02, 2010 3.851 3.858 3.737 3.768 1,092,028 -0.06(-1.61%)
Jul 01, 2010 3.862 3.878 3.759 3.829 600,933 -0.04(-0.97%)
Jun 30, 2010 3.950 4.001 3.853 3.867 637,570 -0.09(-2.39%)
Jun 29, 2010 4.109 4.109 3.928 3.961 641,644 -0.22(-5.31%)
Jun 25, 2010 4.203 4.256 4.148 4.183 5,170,810 +0.02(+0.37%)
Jun 24, 2010 4.218 4.258 4.148 4.168 524,153 -0.08(-1.97%)
Jun 23, 2010 4.276 4.375 4.221 4.251 509,472 -0.02(-0.51%)
Jun 22, 2010 4.320 4.388 4.238 4.273 929,644 -0.02(-0.46%)
Jun 21, 2010 4.364 4.380 4.245 4.293 803,378 +0.00(+0.10%)
Jun 18, 2010 4.227 4.335 4.212 4.289 1,560,394 +0.09(+2.04%)
Jun 17, 2010 4.166 4.203 4.095 4.203 710,785 +0.07(+1.81%)
Jun 16, 2010 4.102 4.166 4.093 4.128 329,533 -0.01(-0.27%)
Jun 15, 2010 4.069 4.159 4.027 4.139 776,284 +0.12(+2.90%)
Jun 14, 2010 3.957 4.060 3.930 4.023 687,524 +0.12(+2.98%)
Jun 11, 2010 3.858 3.930 3.838 3.906 720,847 +0.02(+0.59%)
Jun 10, 2010 3.867 3.904 3.829 3.883 619,529 +0.07(+1.93%)
Jun 09, 2010 3.853 3.860 3.770 3.809 810,776 -0.02(-0.63%)
Jun 08, 2010 3.867 3.878 3.757 3.834 466,511 -0.03(-0.68%)
Jun 07, 2010 3.992 4.007 3.853 3.860 910,084 -0.12(-2.96%)
Jun 04, 2010 4.098 4.102 3.961 3.978 885,859 -0.19(-4.67%)
Jun 03, 2010 4.139 4.185 4.098 4.172 816,318 +0.06(+1.39%)
Jun 02, 2010 4.106 4.159 4.073 4.115 1,388,548 +0.01(+0.32%)
Jun 01, 2010 4.146 4.229 4.100 4.102 773,651 -0.08(-1.99%)
May 28, 2010 4.269 4.253 4.165 4.185 522,118 -0.08(-1.95%)
May 27, 2010 4.216 4.279 4.176 4.269 453,657 +0.16(+3.78%)
May 26, 2010 4.122 4.209 4.078 4.113 1,022,565 +0.01(+0.32%)
May 25, 2010 3.988 4.102 3.924 4.100 1,389,750 -0.00(-0.11%)
May 24, 2010 4.196 4.198 4.093 4.104 470,137 -0.09(-2.09%)
May 21, 2010 4.056 4.207 4.041 4.192 846,805 +0.06(+1.54%)
May 20, 2010 4.155 4.306 4.128 4.128 857,825 -0.21(-4.90%)
May 19, 2010 4.431 4.448 4.304 4.341 931,741 -0.09(-2.13%)
May 18, 2010 4.613 4.641 4.427 4.435 538,812 -0.11(-2.46%)
May 17, 2010 4.518 4.575 4.398 4.547 765,126 +0.03(+0.73%)
May 14, 2010 4.562 4.586 4.440 4.514 732,179 -0.08(-1.72%)
May 13, 2010 4.606 4.633 4.556 4.593 1,148,558 -0.02(-0.33%)
May 12, 2010 4.573 4.630 4.564 4.608 1,938,589 +0.04(+0.96%)
May 11, 2010 4.637 4.674 4.486 4.564 1,384,692 +0.00(+0.00%)
May 10, 2010 4.536 4.578 4.426 4.564 916,579 +0.24(+5.63%)
May 07, 2010 4.518 4.593 4.260 4.321 1,933,293 -0.22(-4.87%)
May 06, 2010 4.687 4.799 4.231 4.543 1,209,939 -0.16(-3.45%)
May 05, 2010 4.703 4.803 4.646 4.705 1,432,681 -0.09(-1.96%)
May 04, 2010 4.803 4.953 4.777 4.799 2,298,680 +0.11(+2.29%)
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.