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

Cognex Cp (NQ: CGNX )

40.61 +0.82 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2005 4.752 4.868 4.697 4.776 2,335,886 +0.03(+0.65%)
Apr 28, 2005 4.795 4.826 4.723 4.745 1,227,165 -0.09(-1.85%)
Apr 27, 2005 4.848 4.848 4.680 4.835 2,197,654 -0.02(-0.32%)
Apr 26, 2005 5.008 5.023 4.822 4.850 2,187,973 -0.15(-2.93%)
Apr 25, 2005 5.056 5.126 4.986 4.997 1,404,716 -0.08(-1.51%)
Apr 22, 2005 5.189 5.189 5.023 5.073 898,879 -0.12(-2.36%)
Apr 21, 2005 5.244 5.276 5.139 5.196 1,245,398 +0.03(+0.51%)
Apr 20, 2005 5.329 5.362 5.152 5.169 1,220,634 -0.07(-1.29%)
Apr 19, 2005 5.165 5.255 5.154 5.237 795,476 +0.11(+2.18%)
Apr 18, 2005 5.097 5.204 5.073 5.126 1,136,576 +0.03(+0.56%)
Apr 15, 2005 5.220 5.248 5.082 5.097 1,283,958 -0.10(-1.89%)
Apr 14, 2005 5.379 5.401 5.182 5.196 1,755,365 -0.18(-3.34%)
Apr 13, 2005 5.480 5.491 5.327 5.375 1,379,216 -0.12(-2.27%)
Apr 12, 2005 5.467 5.517 5.336 5.500 892,284 +0.02(+0.36%)
Apr 11, 2005 5.672 5.674 5.478 5.480 1,101,248 -0.18(-3.24%)
Apr 08, 2005 5.731 5.731 5.609 5.664 1,099,488 -0.05(-0.92%)
Apr 07, 2005 5.585 5.723 5.543 5.716 1,050,738 +0.11(+1.95%)
Apr 06, 2005 5.519 5.622 5.480 5.607 1,628,895 +0.14(+2.56%)
Apr 05, 2005 5.458 5.535 5.405 5.467 898,069 +0.01(+0.12%)
Apr 04, 2005 5.491 5.517 5.427 5.460 1,491,711 -0.04(-0.68%)
Apr 01, 2005 5.478 5.541 5.377 5.497 1,935,875 +0.06(+1.04%)
Mar 31, 2005 5.447 5.467 5.320 5.440 1,291,518 +0.03(+0.57%)
Mar 30, 2005 5.281 5.419 5.279 5.410 1,206,654 +0.17(+3.17%)
Mar 29, 2005 5.371 5.381 5.231 5.244 1,201,715 -0.15(-2.80%)
Mar 28, 2005 5.419 5.510 5.392 5.395 749,557 -0.03(-0.52%)
Mar 24, 2005 5.504 5.569 5.423 5.423 984,904 -0.07(-1.31%)
Mar 23, 2005 5.572 5.622 5.489 5.495 821,305 -0.08(-1.37%)
Mar 22, 2005 5.666 5.742 5.563 5.572 403,980 -0.04(-0.74%)
Mar 21, 2005 5.583 5.674 5.561 5.613 485,020 +0.00(+0.08%)
Mar 18, 2005 5.650 5.664 5.556 5.609 1,204,921 -0.02(-0.39%)
Mar 17, 2005 5.766 5.766 5.596 5.631 1,040,129 -0.11(-1.87%)
Mar 16, 2005 5.775 5.845 5.699 5.738 746,644 -0.05(-0.87%)
Mar 15, 2005 5.897 5.985 5.777 5.788 914,624 -0.12(-1.96%)
Mar 14, 2005 5.854 6.007 5.832 5.904 747,975 +0.02(+0.37%)
Mar 11, 2005 5.961 6.031 5.821 5.882 747,380 -0.09(-1.47%)
Mar 10, 2005 5.922 6.013 5.884 5.970 2,519,305 +0.10(+1.64%)
Mar 09, 2005 6.136 6.136 5.871 5.873 1,579,977 -0.23(-3.73%)
Mar 08, 2005 6.158 6.193 6.051 6.101 1,433,358 -0.07(-1.06%)
Mar 07, 2005 6.116 6.217 6.072 6.166 1,298,030 +0.07(+1.11%)
Mar 04, 2005 6.083 6.147 6.033 6.099 1,682,250 +0.05(+0.87%)
Mar 03, 2005 6.086 6.127 6.007 6.046 906,026 +0.00(+0.04%)
Mar 02, 2005 6.112 6.184 6.031 6.044 834,841 -0.12(-1.95%)
Mar 01, 2005 6.059 6.188 6.059 6.164 836,533 +0.11(+1.77%)
Feb 28, 2005 6.177 6.177 6.011 6.057 858,466 -0.12(-1.98%)
Feb 25, 2005 6.092 6.180 6.048 6.180 928,380 +0.10(+1.58%)
Feb 24, 2005 5.965 6.112 5.922 6.083 2,236,448 +0.07(+1.16%)
Feb 23, 2005 6.055 6.057 5.911 6.013 1,278,182 +0.02(+0.37%)
Feb 22, 2005 6.079 6.114 5.972 5.992 1,798,238 -0.13(-2.07%)
Feb 18, 2005 6.158 6.193 6.070 6.118 759,760 -0.01(-0.18%)
Feb 17, 2005 6.164 6.219 6.101 6.129 1,140,472 -0.05(-0.85%)
Feb 16, 2005 6.123 6.210 6.053 6.182 1,285,106 -0.01(-0.11%)
Feb 15, 2005 6.129 6.210 6.090 6.188 896,231 +0.05(+0.86%)
Feb 14, 2005 6.193 6.217 6.086 6.136 1,179,398 -0.04(-0.67%)
Feb 11, 2005 5.902 6.193 5.863 6.177 1,266,933 +0.27(+4.55%)
Feb 10, 2005 5.904 5.967 5.810 5.908 1,069,589 +0.00(+0.07%)
Feb 09, 2005 5.994 6.121 5.869 5.904 1,266,695 -0.17(-2.77%)
Feb 08, 2005 5.858 6.072 5.830 6.072 1,225,738 +0.22(+3.77%)
Feb 07, 2005 5.795 5.937 5.795 5.852 1,102,273 -0.03(-0.59%)
Feb 04, 2005 5.699 5.887 5.699 5.887 1,077,281 +0.17(+2.91%)
Feb 03, 2005 5.705 5.720 5.661 5.720 1,092,518 -0.03(-0.53%)
Feb 02, 2005 5.797 5.806 5.679 5.751 1,135,986 -0.01(-0.11%)
Feb 01, 2005 5.661 5.836 5.655 5.758 1,071,898 +0.05(+0.84%)
Jan 31, 2005 5.504 5.725 5.504 5.709 1,191,906 +0.19(+3.45%)
Jan 28, 2005 5.535 5.550 5.473 5.519 756,362 +0.00(+0.08%)
Jan 27, 2005 5.541 5.602 5.456 5.515 975,881 -0.06(-1.14%)
Jan 26, 2005 5.491 5.596 5.458 5.578 1,771,878 +0.14(+2.66%)
Jan 25, 2005 5.410 5.723 5.381 5.434 3,824,872 +0.00(+0.08%)
Jan 24, 2005 5.576 5.705 5.397 5.430 2,667,296 +0.16(+2.94%)
Jan 21, 2005 5.336 5.449 5.204 5.274 1,279,495 -0.06(-1.07%)
Jan 20, 2005 5.360 5.465 5.305 5.331 1,223,877 -0.07(-1.26%)
Jan 19, 2005 5.506 5.545 5.362 5.399 1,139,356 -0.12(-2.20%)
Jan 18, 2005 5.491 5.541 5.436 5.520 979,105 +0.06(+1.06%)
Jan 14, 2005 5.403 5.491 5.349 5.462 883,687 +0.08(+1.50%)
Jan 13, 2005 5.467 5.500 5.355 5.381 593,668 -0.09(-1.56%)
Jan 12, 2005 5.410 5.552 5.386 5.467 966,739 +0.05(+0.97%)
Jan 11, 2005 5.484 5.497 5.401 5.414 620,421 -0.10(-1.82%)
Jan 10, 2005 5.401 5.607 5.401 5.515 1,021,639 +0.09(+1.65%)
Jan 07, 2005 5.493 5.539 5.403 5.425 984,615 -0.04(-0.76%)
Jan 06, 2005 5.539 5.626 5.462 5.467 1,203,810 -0.04(-0.79%)
Jan 05, 2005 5.661 5.694 5.504 5.510 1,350,845 -0.13(-2.36%)
Jan 04, 2005 5.880 5.924 5.624 5.644 1,756,860 -0.26(-4.34%)
Jan 03, 2005 6.079 6.090 5.860 5.900 1,729,385 -0.20(-3.30%)
Dec 31, 2004 6.110 6.142 6.068 6.101 610,969 -0.02(-0.36%)
Dec 30, 2004 6.103 6.162 6.103 6.123 422,099 -0.01(-0.14%)
Dec 29, 2004 6.103 6.175 6.101 6.131 213,107 +0.00(+0.00%)
Dec 28, 2004 6.053 6.188 6.018 6.131 991,910 +0.12(+1.96%)
Dec 27, 2004 6.145 6.162 5.992 6.013 859,746 -0.10(-1.68%)
Dec 23, 2004 6.121 6.138 6.090 6.116 412,952 +0.02(+0.25%)
Dec 22, 2004 5.992 6.116 5.992 6.101 775,601 +0.04(+0.65%)
Dec 21, 2004 5.917 6.061 5.917 6.061 1,242,517 +0.10(+1.69%)
Dec 20, 2004 5.965 6.083 5.901 5.961 719,809 -0.02(-0.29%)
Dec 17, 2004 6.057 6.118 5.941 5.978 1,280,931 -0.06(-1.01%)
Dec 16, 2004 6.090 6.123 5.976 6.040 714,778 -0.08(-1.29%)
Dec 15, 2004 6.016 6.118 5.989 6.118 633,834 +0.08(+1.30%)
Dec 14, 2004 5.952 6.046 5.915 6.040 1,423,155 +0.13(+2.22%)
Dec 13, 2004 5.970 5.978 5.897 5.908 1,115,841 -0.02(-0.30%)
Dec 10, 2004 6.013 6.013 5.867 5.926 3,286,702 -0.32(-5.08%)
Dec 09, 2004 6.232 6.298 6.075 6.243 1,625,287 -0.03(-0.56%)
Dec 08, 2004 6.363 6.368 6.241 6.278 1,364,162 -0.06(-1.00%)
Dec 07, 2004 6.488 6.538 6.315 6.341 2,288,390 -0.13(-1.96%)
Dec 06, 2004 6.134 6.521 6.092 6.468 4,627,542 +0.36(+5.91%)
Dec 03, 2004 5.860 6.140 5.830 6.107 2,205,159 +0.30(+5.24%)
Dec 02, 2004 5.764 5.880 5.712 5.803 1,295,565 +0.02(+0.34%)
Dec 01, 2004 5.696 5.871 5.622 5.784 1,302,882 +0.14(+2.52%)
Nov 30, 2004 5.653 5.707 5.620 5.642 1,210,048 -0.03(-0.50%)
Nov 29, 2004 5.699 5.740 5.609 5.670 1,176,206 +0.03(+0.50%)
Nov 26, 2004 5.657 5.701 5.637 5.642 278,503 -0.03(-0.46%)
Nov 24, 2004 5.685 5.714 5.639 5.668 1,133,219 -0.00(-0.08%)
Nov 23, 2004 5.762 5.762 5.620 5.672 1,607,909 -0.05(-0.92%)
Nov 22, 2004 5.806 5.836 5.679 5.725 2,031,380 -0.11(-1.95%)
Nov 19, 2004 5.989 6.057 5.825 5.838 1,071,482 -0.20(-3.37%)
Nov 18, 2004 6.031 6.066 5.954 6.042 1,492,666 +0.01(+0.18%)
Nov 17, 2004 5.860 6.057 5.860 6.031 1,448,307 +0.19(+3.30%)
Nov 16, 2004 5.876 5.946 5.810 5.838 1,198,615 -0.06(-1.07%)
Nov 15, 2004 5.751 5.902 5.718 5.902 1,284,589 +0.13(+2.23%)
Nov 12, 2004 5.751 5.775 5.731 5.773 828,192 +0.00(+0.00%)
Nov 11, 2004 5.755 5.797 5.751 5.773 1,269,955 +0.04(+0.72%)
Nov 10, 2004 5.734 5.775 5.723 5.731 587,646 -0.04(-0.72%)
Nov 09, 2004 5.817 5.841 5.703 5.773 953,495 -0.07(-1.27%)
Nov 08, 2004 5.924 5.924 5.825 5.847 744,046 -0.05(-0.85%)
Nov 05, 2004 5.860 5.948 5.819 5.897 1,693,884 +0.06(+1.05%)
Nov 04, 2004 5.653 5.847 5.563 5.836 1,441,448 +0.17(+3.05%)
Nov 03, 2004 5.858 5.972 5.596 5.664 1,879,553 -0.03(-0.46%)
Nov 02, 2004 5.637 5.810 5.618 5.690 1,679,707 +0.09(+1.52%)
Nov 01, 2004 5.535 5.659 5.535 5.604 768,284 +0.01(+0.12%)
Oct 29, 2004 5.578 5.677 5.508 5.598 574,384 -0.02(-0.35%)
Oct 28, 2004 5.611 5.677 5.572 5.618 742,217 -0.02(-0.43%)
Oct 27, 2004 5.412 5.642 5.412 5.642 3,080,912 +0.17(+3.16%)
Oct 26, 2004 5.454 5.469 5.388 5.469 2,834,878 +0.00(+0.04%)
Oct 25, 2004 5.447 5.500 5.423 5.467 1,677,421 +0.00(+0.00%)
Oct 22, 2004 5.674 5.751 5.445 5.467 1,639,921 -0.21(-3.77%)
Oct 21, 2004 5.397 5.701 5.268 5.681 4,684,706 +0.37(+6.87%)
Oct 20, 2004 5.193 5.366 5.193 5.316 3,223,593 +0.05(+0.87%)
Oct 19, 2004 5.102 5.467 5.060 5.270 9,184,200 -0.14(-2.59%)
Oct 18, 2004 5.344 5.419 5.281 5.410 3,183,350 +0.04(+0.81%)
Oct 15, 2004 5.419 5.486 5.360 5.366 2,187,781 -0.01(-0.20%)
Oct 14, 2004 5.626 5.657 5.333 5.377 3,578,925 -0.28(-4.98%)
Oct 13, 2004 5.685 5.718 5.613 5.659 2,420,553 +0.02(+0.27%)
Oct 12, 2004 5.576 5.674 5.502 5.644 1,155,170 -0.02(-0.27%)
Oct 11, 2004 5.576 5.685 5.506 5.659 815,387 +0.08(+1.41%)
Oct 08, 2004 5.707 5.749 5.576 5.580 1,443,277 -0.16(-2.74%)
Oct 07, 2004 5.860 5.889 5.738 5.738 786,576 -0.12(-2.09%)
Oct 06, 2004 5.865 5.895 5.740 5.860 1,150,140 -0.02(-0.41%)
Oct 05, 2004 5.961 6.033 5.871 5.884 1,920,711 -0.11(-1.90%)
Oct 04, 2004 6.005 6.188 5.961 5.998 3,526,791 +0.02(+0.40%)
Oct 01, 2004 5.775 5.994 5.736 5.974 2,310,341 +0.24(+4.27%)
Sep 30, 2004 5.668 5.799 5.613 5.729 1,532,453 +0.00(+0.08%)
Sep 29, 2004 5.502 5.725 5.502 5.725 1,942,204 +0.19(+3.52%)
Sep 28, 2004 5.412 5.541 5.412 5.530 3,421,609 +0.08(+1.53%)
Sep 27, 2004 5.434 5.491 5.392 5.447 5,083,939 -0.01(-0.24%)
Sep 24, 2004 5.147 5.572 5.139 5.460 7,033,461 +0.17(+3.18%)
Sep 23, 2004 5.817 5.838 5.182 5.292 9,877,028 -0.62(-10.44%)
Sep 22, 2004 6.105 6.107 5.908 5.908 1,296,480 -0.28(-4.49%)
Sep 21, 2004 6.232 6.287 6.070 6.186 1,545,715 -0.01(-0.11%)
Sep 20, 2004 6.134 6.219 6.051 6.193 1,290,535 +0.05(+0.78%)
Sep 17, 2004 6.184 6.302 6.024 6.145 1,359,589 -0.02(-0.25%)
Sep 16, 2004 6.134 6.188 6.099 6.160 770,571 +0.06(+0.97%)
Sep 15, 2004 6.206 6.206 5.987 6.101 1,730,469 -0.11(-1.73%)
Sep 14, 2004 6.158 6.254 6.118 6.208 1,332,150 -0.01(-0.18%)
Sep 13, 2004 6.156 6.232 6.105 6.219 1,398,460 +0.07(+1.17%)
Sep 10, 2004 5.897 6.169 5.773 6.147 1,763,395 +0.24(+4.03%)
Sep 09, 2004 5.777 5.935 5.714 5.908 2,016,289 +0.14(+2.35%)
Sep 08, 2004 5.943 5.989 5.753 5.773 1,955,009 -0.21(-3.44%)
Sep 07, 2004 6.020 6.116 5.941 5.978 1,174,835 -0.02(-0.36%)
Sep 03, 2004 6.221 6.232 5.902 6.000 1,018,891 -0.27(-4.26%)
Sep 02, 2004 6.051 6.276 6.022 6.267 981,849 +0.20(+3.35%)
Sep 01, 2004 5.834 6.068 5.834 6.064 905,020 +0.21(+3.59%)
Aug 31, 2004 6.035 6.048 5.788 5.854 1,822,846 -0.16(-2.65%)
Aug 30, 2004 6.162 6.162 6.005 6.013 751,363 -0.15(-2.48%)
Aug 27, 2004 6.081 6.199 6.064 6.166 579,414 +0.05(+0.82%)
Aug 26, 2004 6.195 6.197 6.042 6.116 1,196,328 -0.12(-2.00%)
Aug 25, 2004 6.156 6.243 6.029 6.241 814,015 +0.09(+1.49%)
Aug 24, 2004 6.186 6.206 6.088 6.149 2,021,319 +0.02(+0.39%)
Aug 23, 2004 6.230 6.232 6.081 6.125 981,391 -0.04(-0.64%)
Aug 20, 2004 5.981 6.219 5.965 6.164 1,037,184 +0.15(+2.42%)
Aug 19, 2004 6.103 6.103 5.928 6.019 1,197,243 -0.08(-1.38%)
Aug 18, 2004 5.720 6.105 5.672 6.103 2,549,058 +0.33(+5.80%)
Aug 17, 2004 5.664 5.806 5.629 5.768 3,172,831 +0.10(+1.85%)
Aug 16, 2004 5.526 5.696 5.526 5.664 2,052,874 +0.09(+1.65%)
Aug 13, 2004 5.626 5.679 5.500 5.572 2,193,726 -0.03(-0.55%)
Aug 12, 2004 5.703 5.762 5.578 5.602 2,803,323 -0.14(-2.40%)
Aug 11, 2004 5.963 5.974 5.703 5.740 5,517,471 -0.33(-5.47%)
Aug 10, 2004 5.913 6.090 5.895 6.072 5,236,681 +0.16(+2.70%)
Aug 09, 2004 5.926 5.976 5.871 5.913 2,505,156 -0.01(-0.22%)
Aug 06, 2004 6.156 6.156 5.926 5.926 1,686,567 -0.31(-4.91%)
Aug 05, 2004 6.153 6.306 6.153 6.232 1,961,869 +0.06(+0.96%)
Aug 04, 2004 6.298 6.320 6.114 6.173 1,546,172 -0.10(-1.67%)
Aug 03, 2004 6.365 6.365 6.223 6.278 1,446,021 -0.03(-0.55%)
Aug 02, 2004 6.503 6.516 6.210 6.313 1,912,479 -0.26(-4.02%)
Jul 30, 2004 6.335 6.735 6.223 6.578 2,940,060 +0.23(+3.69%)
Jul 29, 2004 6.221 6.383 6.145 6.344 3,995,079 +0.17(+2.73%)
Jul 28, 2004 6.153 6.221 6.079 6.175 1,916,138 -0.02(-0.25%)
Jul 27, 2004 6.112 6.217 6.112 6.191 3,128,015 +0.05(+0.89%)
Jul 26, 2004 6.195 6.317 6.077 6.136 2,956,065 -0.07(-1.20%)
Jul 23, 2004 6.269 6.335 6.131 6.210 2,685,794 -0.09(-1.49%)
Jul 22, 2004 6.011 6.352 6.009 6.304 3,428,012 +0.13(+2.13%)
Jul 21, 2004 6.468 6.669 6.166 6.173 5,982,558 -0.22(-3.45%)
Jul 20, 2004 6.763 6.772 5.707 6.394 29,245,114 -0.80(-11.07%)
Jul 19, 2004 7.087 7.402 7.026 7.190 3,227,252 +0.17(+2.46%)
Jul 16, 2004 7.089 7.129 6.986 7.017 2,051,959 -0.03(-0.43%)
Jul 15, 2004 7.072 7.201 7.048 7.048 861,118 +0.03(+0.37%)
Jul 14, 2004 7.153 7.214 6.958 7.021 2,745,245 -0.22(-3.05%)
Jul 13, 2004 7.225 7.354 7.225 7.242 811,271 +0.05(+0.64%)
Jul 12, 2004 7.745 7.789 7.196 7.196 3,543,254 -0.58(-7.50%)
Jul 09, 2004 7.903 8.027 7.750 7.780 1,957,296 -0.10(-1.28%)
Jul 08, 2004 7.855 8.036 7.811 7.881 1,617,513 +0.00(+0.03%)
Jul 07, 2004 7.898 8.021 7.879 7.879 1,729,097 -0.02(-0.19%)
Jul 06, 2004 8.104 8.104 7.870 7.894 1,846,626 -0.22(-2.72%)
Jul 02, 2004 8.180 8.180 8.014 8.115 1,947,692 +0.00(+0.00%)
Jul 01, 2004 8.344 8.386 8.080 8.115 2,404,547 -0.30(-3.56%)
Jun 30, 2004 8.069 8.414 8.025 8.414 2,923,139 +0.37(+4.59%)
Jun 29, 2004 7.905 8.080 7.905 8.045 1,906,077 +0.14(+1.83%)
Jun 28, 2004 8.082 8.124 7.861 7.901 1,638,549 -0.14(-1.69%)
Jun 25, 2004 8.054 8.091 7.938 8.036 2,122,843 -0.00(-0.03%)
Jun 24, 2004 8.080 8.132 7.962 8.038 2,004,399 -0.02(-0.30%)
Jun 23, 2004 7.927 8.091 7.844 8.062 1,342,668 +0.12(+1.49%)
Jun 22, 2004 7.809 7.968 7.787 7.944 1,035,354 +0.13(+1.71%)
Jun 21, 2004 7.903 7.986 7.782 7.811 2,079,398 -0.09(-1.16%)
Jun 18, 2004 7.782 7.936 7.780 7.903 3,542,797 +0.03(+0.39%)
Jun 17, 2004 7.763 7.872 7.732 7.872 3,150,423 +0.12(+1.52%)
Jun 16, 2004 7.653 7.789 7.503 7.754 1,908,363 +0.16(+2.13%)
Jun 15, 2004 7.435 7.634 7.358 7.592 2,403,632 +0.32(+4.39%)
Jun 14, 2004 7.433 7.433 7.194 7.273 1,043,586 -0.13(-1.77%)
Jun 10, 2004 7.341 7.435 7.293 7.404 1,508,672 +0.10(+1.44%)
Jun 09, 2004 7.299 7.417 7.218 7.299 1,781,688 -0.01(-0.09%)
Jun 08, 2004 7.341 7.413 7.266 7.306 1,099,378 -0.03(-0.48%)
Jun 07, 2004 7.238 7.409 7.168 7.341 1,391,600 +0.16(+2.16%)
Jun 04, 2004 6.997 7.258 6.965 7.185 1,036,269 +0.31(+4.45%)
Jun 03, 2004 7.067 7.089 6.877 6.879 644,352 -0.26(-3.70%)
Jun 02, 2004 7.234 7.288 7.100 7.144 673,620 -0.13(-1.83%)
Jun 01, 2004 7.135 7.304 7.135 7.277 929,715 +0.06(+0.79%)
May 28, 2004 7.150 7.247 7.030 7.220 1,416,753 +0.04(+0.61%)
May 27, 2004 7.124 7.218 7.063 7.177 1,144,652 +0.03(+0.37%)
May 26, 2004 7.105 7.150 7.041 7.150 1,420,411 +0.09(+1.27%)
May 25, 2004 7.015 7.115 6.984 7.061 1,141,908 +0.01(+0.09%)
May 24, 2004 7.074 7.074 6.954 7.054 680,023 +0.03(+0.40%)
May 21, 2004 7.004 7.085 6.954 7.026 907,764 +0.05(+0.72%)
May 20, 2004 6.945 7.015 6.919 6.976 956,697 +0.04(+0.63%)
May 19, 2004 6.812 7.026 6.803 6.932 1,521,477 +0.17(+2.46%)
May 18, 2004 6.626 6.801 6.580 6.766 789,778 +0.15(+2.28%)
May 17, 2004 6.718 6.772 6.615 6.615 1,182,152 -0.21(-3.04%)
May 14, 2004 7.076 7.078 6.803 6.822 700,602 -0.22(-3.14%)
May 13, 2004 6.995 7.107 6.833 7.043 1,374,680 +0.07(+0.97%)
May 12, 2004 6.978 7.024 6.704 6.976 1,188,097 -0.04(-0.56%)
May 11, 2004 6.792 7.015 6.763 7.015 644,810 +0.17(+2.49%)
May 10, 2004 6.885 6.917 6.615 6.844 1,360,961 -0.06(-0.86%)
May 07, 2004 7.078 7.279 6.890 6.903 1,130,933 -0.20(-2.86%)
May 06, 2004 7.059 7.150 6.934 7.107 1,231,541 +0.02(+0.34%)
May 05, 2004 7.052 7.240 7.052 7.083 1,539,312 +0.01(+0.09%)
May 04, 2004 6.997 7.212 6.965 7.076 1,443,277 +0.06(+0.81%)
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.