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

Cognex Cp (NQ: CGNX )

46.32 +0.42 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 29, 2004 5.578 5.676 5.508 5.598 574,421 -0.02(-0.35%)
Oct 28, 2004 5.611 5.676 5.571 5.617 742,265 -0.02(-0.43%)
Oct 27, 2004 5.412 5.641 5.412 5.641 3,081,112 +0.17(+3.16%)
Oct 26, 2004 5.453 5.469 5.388 5.469 2,835,062 +0.00(+0.04%)
Oct 25, 2004 5.447 5.499 5.423 5.466 1,677,530 +0.00(+0.00%)
Oct 22, 2004 5.674 5.751 5.444 5.466 1,640,028 -0.21(-3.77%)
Oct 21, 2004 5.396 5.700 5.267 5.681 4,685,010 +0.37(+6.87%)
Oct 20, 2004 5.193 5.366 5.193 5.316 3,223,803 +0.05(+0.87%)
Oct 19, 2004 5.101 5.466 5.060 5.270 9,184,797 -0.14(-2.59%)
Oct 18, 2004 5.344 5.418 5.281 5.410 3,183,557 +0.04(+0.81%)
Oct 15, 2004 5.418 5.486 5.359 5.366 2,187,923 -0.01(-0.20%)
Oct 14, 2004 5.626 5.657 5.333 5.377 3,579,157 -0.28(-4.98%)
Oct 13, 2004 5.685 5.718 5.613 5.659 2,420,710 +0.02(+0.27%)
Oct 12, 2004 5.576 5.674 5.501 5.643 1,155,245 -0.02(-0.27%)
Oct 11, 2004 5.576 5.685 5.506 5.659 815,440 +0.08(+1.41%)
Oct 08, 2004 5.707 5.748 5.576 5.580 1,443,371 -0.16(-2.74%)
Oct 07, 2004 5.860 5.888 5.737 5.737 786,628 -0.12(-2.09%)
Oct 06, 2004 5.864 5.895 5.740 5.860 1,150,214 -0.02(-0.41%)
Oct 05, 2004 5.961 6.033 5.871 5.884 1,920,836 -0.11(-1.90%)
Oct 04, 2004 6.004 6.188 5.961 5.998 3,527,020 +0.02(+0.40%)
Oct 01, 2004 5.775 5.993 5.735 5.974 2,310,491 +0.24(+4.27%)
Sep 30, 2004 5.668 5.799 5.613 5.729 1,532,552 +0.00(+0.08%)
Sep 29, 2004 5.501 5.724 5.501 5.724 1,942,331 +0.19(+3.52%)
Sep 28, 2004 5.412 5.541 5.412 5.530 3,421,832 +0.08(+1.53%)
Sep 27, 2004 5.434 5.490 5.392 5.447 5,084,270 -0.01(-0.24%)
Sep 24, 2004 5.147 5.571 5.138 5.460 7,033,918 +0.17(+3.18%)
Sep 23, 2004 5.816 5.838 5.182 5.291 9,877,670 -0.62(-10.44%)
Sep 22, 2004 6.105 6.107 5.908 5.908 1,296,564 -0.28(-4.49%)
Sep 21, 2004 6.232 6.286 6.070 6.186 1,545,815 -0.01(-0.11%)
Sep 20, 2004 6.133 6.219 6.050 6.192 1,290,618 +0.05(+0.78%)
Sep 17, 2004 6.184 6.302 6.024 6.144 1,359,677 -0.02(-0.25%)
Sep 16, 2004 6.133 6.188 6.098 6.160 770,621 +0.06(+0.97%)
Sep 15, 2004 6.205 6.205 5.987 6.100 1,730,581 -0.11(-1.73%)
Sep 14, 2004 6.157 6.254 6.118 6.208 1,332,237 -0.01(-0.18%)
Sep 13, 2004 6.155 6.232 6.105 6.219 1,398,551 +0.07(+1.17%)
Sep 10, 2004 5.897 6.168 5.772 6.146 1,763,510 +0.24(+4.03%)
Sep 09, 2004 5.777 5.934 5.713 5.908 2,016,420 +0.14(+2.35%)
Sep 08, 2004 5.943 5.989 5.753 5.772 1,955,136 -0.21(-3.44%)
Sep 07, 2004 6.020 6.116 5.941 5.978 1,174,911 -0.02(-0.36%)
Sep 03, 2004 6.221 6.232 5.901 6.000 1,018,957 -0.27(-4.26%)
Sep 02, 2004 6.050 6.275 6.022 6.267 981,913 +0.20(+3.35%)
Sep 01, 2004 5.834 6.068 5.834 6.063 905,079 +0.21(+3.59%)
Aug 31, 2004 6.035 6.048 5.788 5.853 1,822,964 -0.16(-2.65%)
Aug 30, 2004 6.162 6.162 6.004 6.013 751,412 -0.15(-2.48%)
Aug 27, 2004 6.081 6.199 6.063 6.166 579,452 +0.05(+0.82%)
Aug 26, 2004 6.194 6.197 6.041 6.116 1,196,406 -0.12(-2.00%)
Aug 25, 2004 6.155 6.243 6.028 6.240 814,068 +0.09(+1.49%)
Aug 24, 2004 6.186 6.205 6.087 6.149 2,021,451 +0.02(+0.39%)
Aug 23, 2004 6.229 6.232 6.081 6.125 981,455 -0.04(-0.64%)
Aug 20, 2004 5.980 6.219 5.965 6.164 1,037,251 +0.15(+2.42%)
Aug 19, 2004 6.103 6.103 5.928 6.018 1,197,321 -0.08(-1.38%)
Aug 18, 2004 5.720 6.105 5.672 6.103 2,549,223 +0.33(+5.80%)
Aug 17, 2004 5.663 5.805 5.628 5.768 3,173,038 +0.10(+1.85%)
Aug 16, 2004 5.525 5.696 5.525 5.663 2,053,007 +0.09(+1.65%)
Aug 13, 2004 5.626 5.678 5.499 5.571 2,193,869 -0.03(-0.55%)
Aug 12, 2004 5.703 5.762 5.578 5.602 2,803,505 -0.14(-2.40%)
Aug 11, 2004 5.963 5.974 5.703 5.740 5,517,830 -0.33(-5.47%)
Aug 10, 2004 5.912 6.090 5.895 6.072 5,237,022 +0.16(+2.70%)
Aug 09, 2004 5.926 5.976 5.871 5.912 2,505,319 -0.01(-0.22%)
Aug 06, 2004 6.155 6.155 5.926 5.926 1,686,676 -0.31(-4.91%)
Aug 05, 2004 6.153 6.306 6.153 6.232 1,961,996 +0.06(+0.96%)
Aug 04, 2004 6.297 6.319 6.114 6.173 1,546,273 -0.10(-1.67%)
Aug 03, 2004 6.365 6.365 6.223 6.278 1,446,115 -0.03(-0.55%)
Aug 02, 2004 6.503 6.516 6.210 6.313 1,912,603 -0.26(-4.02%)
Jul 30, 2004 6.334 6.735 6.223 6.577 2,940,251 +0.23(+3.69%)
Jul 29, 2004 6.221 6.383 6.144 6.343 3,995,338 +0.17(+2.73%)
Jul 28, 2004 6.153 6.221 6.079 6.175 1,916,262 -0.02(-0.25%)
Jul 27, 2004 6.111 6.216 6.111 6.190 3,128,218 +0.05(+0.89%)
Jul 26, 2004 6.194 6.317 6.076 6.135 2,956,258 -0.07(-1.20%)
Jul 23, 2004 6.269 6.334 6.131 6.210 2,685,969 -0.09(-1.49%)
Jul 22, 2004 6.011 6.352 6.009 6.304 3,428,235 +0.13(+2.13%)
Jul 21, 2004 6.468 6.669 6.166 6.173 5,982,946 -0.22(-3.45%)
Jul 20, 2004 6.763 6.772 5.707 6.393 29,247,014 -0.80(-11.07%)
Jul 19, 2004 7.087 7.401 7.025 7.189 3,227,461 +0.17(+2.46%)
Jul 16, 2004 7.089 7.128 6.986 7.017 2,052,093 -0.03(-0.43%)
Jul 15, 2004 7.071 7.200 7.047 7.047 861,174 +0.03(+0.37%)
Jul 14, 2004 7.152 7.213 6.958 7.021 2,745,423 -0.22(-3.05%)
Jul 13, 2004 7.224 7.353 7.224 7.242 811,324 +0.05(+0.64%)
Jul 12, 2004 7.745 7.788 7.196 7.196 3,543,485 -0.58(-7.50%)
Jul 09, 2004 7.902 8.027 7.749 7.780 1,957,423 -0.10(-1.28%)
Jul 08, 2004 7.854 8.036 7.810 7.880 1,617,618 +0.00(+0.03%)
Jul 07, 2004 7.898 8.020 7.878 7.878 1,729,209 -0.02(-0.19%)
Jul 06, 2004 8.103 8.103 7.869 7.893 1,846,746 -0.22(-2.72%)
Jul 02, 2004 8.180 8.180 8.014 8.114 1,947,819 +0.00(+0.00%)
Jul 01, 2004 8.344 8.385 8.079 8.114 2,404,703 -0.30(-3.56%)
Jun 30, 2004 8.068 8.414 8.025 8.414 2,923,329 +0.37(+4.59%)
Jun 29, 2004 7.904 8.079 7.904 8.044 1,906,201 +0.14(+1.83%)
Jun 28, 2004 8.081 8.123 7.861 7.900 1,638,656 -0.14(-1.69%)
Jun 25, 2004 8.053 8.090 7.937 8.036 2,122,981 -0.00(-0.03%)
Jun 24, 2004 8.079 8.132 7.961 8.038 2,004,529 -0.02(-0.30%)
Jun 23, 2004 7.926 8.090 7.843 8.062 1,342,755 +0.12(+1.49%)
Jun 22, 2004 7.808 7.968 7.786 7.944 1,035,422 +0.13(+1.71%)
Jun 21, 2004 7.902 7.985 7.782 7.810 2,079,533 -0.09(-1.16%)
Jun 18, 2004 7.782 7.935 7.780 7.902 3,543,027 +0.03(+0.39%)
Jun 17, 2004 7.762 7.872 7.732 7.872 3,150,628 +0.12(+1.52%)
Jun 16, 2004 7.653 7.788 7.502 7.753 1,908,487 +0.16(+2.13%)
Jun 15, 2004 7.434 7.633 7.358 7.592 2,403,789 +0.32(+4.39%)
Jun 14, 2004 7.432 7.432 7.194 7.272 1,043,654 -0.13(-1.77%)
Jun 10, 2004 7.340 7.434 7.292 7.404 1,508,770 +0.10(+1.44%)
Jun 09, 2004 7.299 7.417 7.218 7.299 1,781,804 -0.01(-0.09%)
Jun 08, 2004 7.340 7.412 7.266 7.305 1,099,449 -0.03(-0.48%)
Jun 07, 2004 7.237 7.408 7.168 7.340 1,391,691 +0.16(+2.16%)
Jun 04, 2004 6.997 7.257 6.964 7.185 1,036,336 +0.31(+4.45%)
Jun 03, 2004 7.067 7.089 6.877 6.879 644,394 -0.26(-3.70%)
Jun 02, 2004 7.233 7.288 7.100 7.143 673,664 -0.13(-1.83%)
Jun 01, 2004 7.135 7.303 7.135 7.277 929,776 +0.06(+0.79%)
May 28, 2004 7.150 7.246 7.030 7.220 1,416,845 +0.04(+0.61%)
May 27, 2004 7.124 7.218 7.063 7.176 1,144,726 +0.03(+0.37%)
May 26, 2004 7.104 7.150 7.041 7.150 1,420,504 +0.09(+1.27%)
May 25, 2004 7.014 7.115 6.984 7.060 1,141,982 +0.01(+0.09%)
May 24, 2004 7.073 7.073 6.953 7.054 680,067 +0.03(+0.40%)
May 21, 2004 7.004 7.084 6.953 7.025 907,823 +0.05(+0.72%)
May 20, 2004 6.944 7.014 6.918 6.975 956,759 +0.04(+0.63%)
May 19, 2004 6.811 7.025 6.802 6.931 1,521,576 +0.17(+2.46%)
May 18, 2004 6.625 6.800 6.579 6.765 789,829 +0.15(+2.28%)
May 17, 2004 6.717 6.772 6.614 6.614 1,182,228 -0.21(-3.04%)
May 14, 2004 7.076 7.078 6.802 6.822 700,647 -0.22(-3.14%)
May 13, 2004 6.995 7.106 6.833 7.043 1,374,769 +0.07(+0.97%)
May 12, 2004 6.977 7.023 6.704 6.975 1,188,174 -0.04(-0.56%)
May 11, 2004 6.791 7.014 6.763 7.014 644,852 +0.17(+2.49%)
May 10, 2004 6.885 6.916 6.614 6.844 1,361,049 -0.06(-0.86%)
May 07, 2004 7.078 7.279 6.890 6.903 1,131,006 -0.20(-2.86%)
May 06, 2004 7.058 7.150 6.934 7.106 1,231,621 +0.02(+0.34%)
May 05, 2004 7.052 7.240 7.052 7.082 1,539,412 +0.01(+0.09%)
May 04, 2004 6.997 7.211 6.964 7.076 1,443,371 +0.06(+0.81%)
May 03, 2004 7.038 7.128 6.909 7.019 3,111,754 +0.05(+0.75%)
Apr 30, 2004 7.318 7.323 6.894 6.966 1,778,602 -0.31(-4.30%)
Apr 29, 2004 7.237 7.445 7.205 7.279 2,713,409 +0.01(+0.12%)
Apr 28, 2004 7.423 7.434 7.222 7.270 1,212,413 -0.16(-2.09%)
Apr 27, 2004 7.434 7.559 7.338 7.426 1,829,367 -0.03(-0.35%)
Apr 26, 2004 7.585 7.679 7.412 7.452 1,216,986 -0.23(-2.93%)
Apr 23, 2004 7.762 7.762 7.603 7.677 764,675 +0.03(+0.34%)
Apr 22, 2004 7.347 7.694 7.314 7.651 2,122,981 +0.30(+4.07%)
Apr 21, 2004 7.423 7.443 6.977 7.351 3,045,439 +0.20(+2.81%)
Apr 20, 2004 7.325 7.537 7.150 7.150 1,473,555 -0.18(-2.42%)
Apr 19, 2004 7.395 7.413 7.200 7.327 1,433,766 -0.07(-0.98%)
Apr 16, 2004 7.513 7.550 7.312 7.399 1,139,238 -0.11(-1.46%)
Apr 15, 2004 7.570 7.570 7.338 7.509 1,638,656 -0.07(-0.98%)
Apr 14, 2004 7.493 7.640 7.434 7.583 1,597,952 +0.04(+0.55%)
Apr 13, 2004 7.638 7.736 7.476 7.541 1,142,897 -0.14(-1.77%)
Apr 12, 2004 7.808 7.848 7.609 7.677 1,134,207 -0.12(-1.54%)
Apr 08, 2004 7.677 7.841 7.631 7.797 2,458,212 +0.20(+2.59%)
Apr 07, 2004 7.533 7.655 7.445 7.600 1,436,510 +0.09(+1.13%)
Apr 06, 2004 7.587 7.609 7.467 7.515 808,580 -0.11(-1.43%)
Apr 05, 2004 7.587 7.649 7.419 7.624 1,115,914 -0.00(-0.06%)
Apr 02, 2004 7.458 7.629 7.419 7.629 2,318,723 +0.25(+3.41%)
Apr 01, 2004 7.270 7.456 7.220 7.377 926,117 +0.11(+1.47%)
Mar 31, 2004 7.303 7.318 7.176 7.270 802,635 -0.00(-0.06%)
Mar 30, 2004 7.205 7.283 7.128 7.275 1,057,831 +0.04(+0.51%)
Mar 29, 2004 7.119 7.283 7.095 7.237 1,348,243 +0.15(+2.16%)
Mar 26, 2004 6.756 7.126 6.691 7.084 2,285,337 +0.36(+5.33%)
Mar 25, 2004 6.560 6.748 6.538 6.726 1,914,890 +0.22(+3.39%)
Mar 24, 2004 6.614 6.713 6.505 6.505 998,377 -0.14(-2.07%)
Mar 23, 2004 6.560 6.796 6.560 6.643 646,681 +0.10(+1.57%)
Mar 22, 2004 6.680 6.724 6.428 6.540 1,369,739 -0.17(-2.54%)
Mar 19, 2004 6.875 6.909 6.669 6.711 849,741 -0.11(-1.63%)
Mar 18, 2004 6.918 7.012 6.737 6.822 692,873 -0.11(-1.61%)
Mar 17, 2004 6.796 6.955 6.767 6.934 1,335,438 +0.21(+3.12%)
Mar 16, 2004 6.877 6.938 6.584 6.724 1,544,900 -0.08(-1.19%)
Mar 15, 2004 7.231 7.231 6.708 6.805 1,336,810 -0.38(-5.30%)
Mar 12, 2004 6.805 7.297 6.759 7.185 1,550,389 +0.42(+6.24%)
Mar 11, 2004 7.139 7.198 6.741 6.763 2,292,197 -0.41(-5.67%)
Mar 10, 2004 7.240 7.253 7.141 7.170 1,259,519 -0.05(-0.64%)
Mar 09, 2004 7.395 7.395 7.216 7.216 1,393,978 -0.13(-1.79%)
Mar 08, 2004 7.517 7.620 7.303 7.347 2,290,825 -0.24(-3.23%)
Mar 05, 2004 7.436 7.596 7.423 7.592 989,230 +0.06(+0.84%)
Mar 04, 2004 7.408 7.528 7.369 7.528 1,045,483 +0.13(+1.74%)
Mar 03, 2004 7.460 7.467 7.297 7.399 1,268,666 -0.04(-0.50%)
Mar 02, 2004 7.305 7.552 7.283 7.436 1,516,545 +0.05(+0.74%)
Mar 01, 2004 7.242 7.415 7.213 7.382 2,257,897 +0.11(+1.50%)
Feb 27, 2004 7.198 7.314 7.194 7.272 1,442,456 +0.06(+0.79%)
Feb 26, 2004 7.146 7.216 7.017 7.216 918,342 +0.07(+0.92%)
Feb 25, 2004 6.916 7.152 6.909 7.150 1,041,824 +0.22(+3.22%)
Feb 24, 2004 6.953 7.087 6.881 6.927 1,916,262 -0.06(-0.85%)
Feb 23, 2004 7.130 7.146 6.955 6.986 1,732,411 -0.11(-1.60%)
Feb 20, 2004 7.163 7.163 6.995 7.100 2,462,328 -0.04(-0.61%)
Feb 19, 2004 7.218 7.279 7.130 7.143 2,348,450 +0.00(+0.06%)
Feb 18, 2004 6.953 7.213 6.931 7.139 1,911,689 +0.06(+0.80%)
Feb 17, 2004 6.942 7.082 6.920 7.082 2,340,218 +0.17(+2.50%)
Feb 13, 2004 6.909 6.966 6.866 6.909 1,499,624 +0.00(+0.00%)
Feb 12, 2004 6.914 6.942 6.870 6.909 1,551,761 -0.02(-0.25%)
Feb 11, 2004 6.844 6.927 6.767 6.927 1,569,140 +0.09(+1.38%)
Feb 10, 2004 6.750 6.835 6.651 6.833 979,626 +0.10(+1.49%)
Feb 09, 2004 6.750 6.800 6.673 6.732 1,194,119 -0.05(-0.77%)
Feb 06, 2004 6.557 6.846 6.527 6.785 1,941,873 +0.31(+4.83%)
Feb 05, 2004 6.525 6.586 6.426 6.472 1,796,439 +0.02(+0.34%)
Feb 04, 2004 6.822 6.824 6.374 6.450 2,837,349 -0.37(-5.48%)
Feb 03, 2004 6.896 6.896 6.700 6.824 1,713,660 -0.06(-0.92%)
Feb 02, 2004 6.997 7.207 6.855 6.888 1,611,672 -0.12(-1.72%)
Jan 30, 2004 6.977 7.095 6.833 7.008 1,634,997 -0.00(-0.06%)
Jan 29, 2004 7.421 7.434 6.850 7.012 2,900,919 -0.32(-4.41%)
Jan 28, 2004 7.598 7.664 7.312 7.336 3,487,689 +0.02(+0.21%)
Jan 27, 2004 7.253 7.544 7.192 7.321 6,062,981 +0.09(+1.30%)
Jan 26, 2004 6.953 7.235 6.791 7.227 1,974,345 +0.45(+6.65%)
Jan 23, 2004 6.625 6.776 6.625 6.776 1,081,613 +0.14(+2.11%)
Jan 22, 2004 6.794 6.855 6.630 6.636 645,766 -0.21(-3.00%)
Jan 21, 2004 6.752 6.866 6.584 6.842 1,553,133 +0.04(+0.55%)
Jan 20, 2004 6.995 7.137 6.765 6.805 2,179,234 -0.13(-1.83%)
Jan 16, 2004 6.888 7.019 6.818 6.931 1,112,712 +0.07(+0.96%)
Jan 15, 2004 6.855 6.888 6.713 6.866 779,932 -0.00(-0.03%)
Jan 14, 2004 6.831 6.888 6.745 6.868 722,298 +0.03(+0.42%)
Jan 13, 2004 6.743 6.864 6.704 6.840 1,153,965 +0.08(+1.23%)
Jan 12, 2004 6.623 6.756 6.606 6.756 908,720 +0.04(+0.62%)
Jan 09, 2004 6.756 6.815 6.612 6.715 1,091,108 -0.10(-1.48%)
Jan 08, 2004 6.636 6.888 6.619 6.815 1,624,062 +0.16(+2.33%)
Jan 07, 2004 6.354 6.660 6.354 6.660 1,608,274 +0.28(+4.39%)
Jan 06, 2004 6.407 6.577 6.380 6.380 1,150,672 -0.07(-1.08%)
Jan 05, 2004 6.308 6.461 6.236 6.450 839,679 +0.24(+3.91%)
Jan 02, 2004 6.210 6.362 6.175 6.208 847,911 +0.02(+0.35%)
Dec 31, 2003 6.286 6.376 6.175 6.186 1,432,852 -0.12(-1.94%)
Dec 30, 2003 6.289 6.374 6.221 6.308 854,721 +0.04(+0.66%)
Dec 29, 2003 6.070 6.273 6.068 6.267 901,137 +0.22(+3.62%)
Dec 26, 2003 5.982 6.120 5.950 6.048 320,793 +0.04(+0.66%)
Dec 24, 2003 6.147 6.175 5.976 6.009 478,233 -0.16(-2.52%)
Dec 23, 2003 5.982 6.164 5.947 6.164 963,322 +0.19(+3.15%)
Dec 22, 2003 5.886 5.980 5.849 5.976 866,704 +0.08(+1.30%)
Dec 19, 2003 5.993 6.079 5.853 5.899 2,045,136 -0.09(-1.50%)
Dec 18, 2003 5.783 6.022 5.759 5.989 761,286 +0.22(+3.87%)
Dec 17, 2003 5.895 5.904 5.737 5.766 501,768 -0.05(-0.79%)
Dec 16, 2003 5.801 5.880 5.740 5.812 908,756 +0.01(+0.15%)
Dec 15, 2003 6.177 6.177 5.762 5.803 843,402 -0.21(-3.49%)
Dec 12, 2003 5.963 6.037 5.910 6.013 771,979 +0.08(+1.40%)
Dec 11, 2003 5.766 5.963 5.722 5.930 1,072,233 +0.19(+3.27%)
Dec 10, 2003 5.829 5.906 5.722 5.742 796,584 -0.09(-1.46%)
Dec 09, 2003 6.028 6.111 5.821 5.827 1,306,927 -0.15(-2.49%)
Dec 08, 2003 6.100 6.122 5.915 5.976 1,289,951 -0.06(-0.98%)
Dec 05, 2003 5.952 6.030 5.915 6.035 768,302 +0.08(+1.39%)
Dec 04, 2003 6.035 6.035 5.893 5.952 1,047,445 -0.01(-0.18%)
Dec 03, 2003 6.181 6.207 5.926 5.963 1,473,331 -0.14(-2.26%)
Dec 02, 2003 6.122 6.149 6.074 6.100 1,498,604 -0.02(-0.36%)
Dec 01, 2003 6.133 6.135 6.046 6.122 1,235,431 +0.12(+1.93%)
Nov 28, 2003 6.122 6.125 5.991 6.006 615,600 +0.01(+0.18%)
Nov 26, 2003 6.013 6.122 5.904 5.996 1,630,780 +0.20(+3.47%)
Nov 25, 2003 5.834 5.847 5.729 5.794 1,207,323 -0.02(-0.34%)
Nov 24, 2003 5.751 5.849 5.720 5.814 1,011,484 +0.12(+2.03%)
Nov 21, 2003 5.772 5.886 5.663 5.698 756,219 -0.07(-1.29%)
Nov 20, 2003 5.827 5.899 5.724 5.772 743,656 -0.11(-1.93%)
Nov 19, 2003 5.847 5.943 5.786 5.886 666,685 +0.08(+1.36%)
Nov 18, 2003 5.877 5.877 5.794 5.807 875,302 -0.06(-1.01%)
Nov 17, 2003 5.928 5.967 5.696 5.867 1,200,737 -0.09(-1.54%)
Nov 14, 2003 6.024 6.079 5.910 5.958 1,022,570 -0.09(-1.48%)
Nov 13, 2003 6.011 6.081 6.011 6.048 782,585 +0.01(+0.14%)
Nov 12, 2003 5.904 6.065 5.869 6.039 1,210,236 +0.16(+2.79%)
Nov 11, 2003 5.965 6.017 5.805 5.875 326,953 -0.09(-1.54%)
Nov 10, 2003 6.131 6.133 5.954 5.967 1,076,308 -0.16(-2.67%)
Nov 07, 2003 6.122 6.216 6.116 6.131 761,574 +0.01(+0.14%)
Nov 06, 2003 6.035 6.160 6.002 6.122 609,687 +0.05(+0.83%)
Nov 05, 2003 6.100 6.179 5.971 6.072 887,563 -0.05(-0.82%)
Nov 04, 2003 6.079 6.210 6.079 6.122 866,608 +0.07(+1.08%)
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.