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 (%)
Apr 30, 2010 4.708 4.741 4.577 4.577 879,272 -0.14(-3.06%)
Apr 29, 2010 4.697 4.732 4.656 4.721 993,391 +0.04(+0.89%)
Apr 28, 2010 4.651 4.724 4.629 4.680 661,822 +0.05(+1.14%)
Apr 27, 2010 4.669 4.721 4.559 4.627 1,006,329 -0.06(-1.35%)
Apr 26, 2010 4.748 4.791 4.682 4.691 728,071 -0.08(-1.61%)
Apr 23, 2010 4.739 4.770 4.669 4.767 776,671 +0.04(+0.79%)
Apr 22, 2010 4.459 4.736 4.397 4.730 2,350,034 +0.39(+8.92%)
Apr 21, 2010 4.349 4.356 4.288 4.343 489,175 -0.01(-0.30%)
Apr 20, 2010 4.316 4.384 4.301 4.356 696,333 +0.07(+1.69%)
Apr 19, 2010 4.273 4.301 4.179 4.284 406,968 +0.00(+0.10%)
Apr 16, 2010 4.310 4.328 4.205 4.279 1,191,630 -0.03(-0.71%)
Apr 15, 2010 4.292 4.365 4.273 4.310 852,176 +0.02(+0.51%)
Apr 14, 2010 4.189 4.288 4.189 4.288 1,049,027 +0.11(+2.62%)
Apr 13, 2010 4.150 4.209 4.098 4.179 345,169 +0.02(+0.42%)
Apr 12, 2010 4.159 4.187 4.146 4.161 291,950 -0.01(-0.16%)
Apr 09, 2010 4.152 4.281 4.109 4.168 328,329 +0.00(+0.05%)
Apr 08, 2010 4.141 4.196 4.101 4.165 364,197 -0.00(-0.11%)
Apr 07, 2010 4.148 4.187 4.133 4.170 578,527 +0.00(+0.11%)
Apr 06, 2010 4.141 4.174 4.109 4.165 345,768 +0.01(+0.26%)
Apr 05, 2010 4.126 4.172 4.109 4.154 629,188 +0.06(+1.39%)
Apr 01, 2010 4.084 4.098 4.098 4.098 1,056,254 +0.05(+1.24%)
Mar 31, 2010 4.069 4.154 4.047 4.047 1,019,336 -0.05(-1.23%)
Mar 30, 2010 4.106 4.150 4.067 4.098 363,348 -0.01(-0.32%)
Mar 29, 2010 4.117 4.159 4.082 4.111 361,552 -0.00(-0.11%)
Mar 26, 2010 4.146 4.174 4.067 4.115 569,180 -0.03(-0.69%)
Mar 25, 2010 4.163 4.262 4.139 4.144 668,524 -0.00(-0.11%)
Mar 24, 2010 4.159 4.196 4.148 4.148 659,364 -0.04(-0.99%)
Mar 23, 2010 4.174 4.214 4.133 4.189 679,968 +0.01(+0.16%)
Mar 22, 2010 4.144 4.198 4.093 4.183 451,028 +0.02(+0.47%)
Mar 19, 2010 4.303 4.306 4.157 4.163 776,013 -0.11(-2.66%)
Mar 18, 2010 4.257 4.316 4.226 4.277 265,160 -0.00(-0.10%)
Mar 17, 2010 4.286 4.334 4.255 4.281 429,272 +0.02(+0.36%)
Mar 16, 2010 4.231 4.270 4.196 4.266 265,534 +0.05(+1.25%)
Mar 15, 2010 4.185 4.235 4.150 4.214 413,428 +0.01(+0.16%)
Mar 12, 2010 4.207 4.225 4.146 4.207 225,998 +0.00(+0.10%)
Mar 11, 2010 4.192 4.205 4.116 4.203 365,586 -0.02(-0.41%)
Mar 10, 2010 4.203 4.249 4.200 4.220 652,877 +0.02(+0.42%)
Mar 09, 2010 4.244 4.268 4.168 4.203 1,185,107 -0.07(-1.54%)
Mar 08, 2010 4.244 4.297 4.231 4.268 223,161 +0.01(+0.31%)
Mar 05, 2010 4.286 4.336 4.235 4.255 757,109 -0.02(-0.51%)
Mar 04, 2010 4.262 4.277 4.218 4.277 205,572 +0.03(+0.72%)
Mar 03, 2010 4.242 4.299 4.207 4.246 373,069 +0.02(+0.57%)
Mar 02, 2010 4.190 4.233 4.179 4.222 625,941 +0.03(+0.62%)
Mar 01, 2010 4.150 4.227 4.139 4.196 975,308 +0.07(+1.69%)
Feb 26, 2010 4.176 4.176 4.107 4.126 430,911 -0.05(-1.10%)
Feb 25, 2010 4.089 4.172 4.069 4.172 304,533 +0.02(+0.37%)
Feb 24, 2010 4.111 4.172 4.080 4.157 401,839 +0.05(+1.28%)
Feb 23, 2010 4.137 4.150 4.087 4.104 601,985 -0.04(-0.90%)
Feb 22, 2010 4.148 4.155 4.111 4.142 529,784 +0.00(+0.00%)
Feb 19, 2010 4.148 4.166 4.135 4.142 626,596 -0.01(-0.16%)
Feb 18, 2010 4.137 4.155 4.118 4.148 1,122,023 +0.02(+0.48%)
Feb 17, 2010 4.148 4.148 4.091 4.128 1,197,866 -0.02(-0.42%)
Feb 16, 2010 4.133 4.148 4.078 4.146 1,259,765 +0.05(+1.33%)
Feb 12, 2010 4.021 4.091 4.091 4.091 5,030,214 +0.30(+8.01%)
Feb 11, 2010 3.722 3.790 3.683 3.788 671,928 +0.04(+1.11%)
Feb 10, 2010 3.722 3.749 3.659 3.746 406,635 +0.01(+0.35%)
Feb 09, 2010 3.716 3.735 3.663 3.733 827,543 +0.07(+1.97%)
Feb 08, 2010 3.694 3.694 3.624 3.661 812,263 -0.03(-0.71%)
Feb 05, 2010 3.624 3.687 3.596 3.687 505,719 +0.06(+1.69%)
Feb 04, 2010 3.628 3.687 3.615 3.626 1,120,273 -0.04(-1.13%)
Feb 03, 2010 3.615 3.670 3.604 3.668 577,063 +0.03(+0.72%)
Feb 02, 2010 3.602 3.650 3.550 3.642 704,752 +0.03(+0.85%)
Feb 01, 2010 3.578 3.622 3.530 3.611 527,934 +0.04(+1.04%)
Jan 29, 2010 3.594 3.659 3.572 3.574 921,323 -0.02(-0.43%)
Jan 28, 2010 3.711 3.711 3.578 3.589 676,431 -0.13(-3.41%)
Jan 27, 2010 3.626 3.720 3.591 3.716 437,741 +0.06(+1.61%)
Jan 26, 2010 3.679 3.709 3.646 3.657 409,379 -0.05(-1.24%)
Jan 25, 2010 3.746 3.746 3.682 3.703 266,667 +0.00(+0.06%)
Jan 22, 2010 3.779 3.823 3.683 3.701 587,246 -0.09(-2.36%)
Jan 21, 2010 3.908 3.960 3.768 3.790 698,563 -0.12(-3.18%)
Jan 20, 2010 3.803 3.919 3.770 3.914 919,129 +0.07(+1.82%)
Jan 19, 2010 3.722 3.856 3.722 3.845 830,530 +0.12(+3.16%)
Jan 15, 2010 3.834 3.727 3.727 3.727 1,538,104 -0.09(-2.35%)
Jan 14, 2010 3.784 3.827 3.759 3.816 282,836 +0.02(+0.63%)
Jan 13, 2010 3.777 3.799 3.694 3.792 377,953 +0.02(+0.46%)
Jan 12, 2010 3.770 3.799 3.738 3.775 240,714 -0.03(-0.92%)
Jan 11, 2010 3.842 3.849 3.770 3.810 187,142 -0.02(-0.57%)
Jan 08, 2010 3.825 3.840 3.797 3.832 231,851 +0.00(+0.11%)
Jan 07, 2010 3.827 3.829 3.746 3.827 260,437 +0.01(+0.23%)
Jan 06, 2010 3.856 3.895 3.797 3.818 441,900 -0.05(-1.24%)
Jan 05, 2010 3.943 3.993 3.864 3.866 382,089 -0.09(-2.37%)
Jan 04, 2010 3.904 3.978 3.897 3.960 329,602 +0.09(+2.43%)
Dec 31, 2009 3.923 3.866 3.866 3.866 765,845 -0.07(-1.77%)
Dec 30, 2009 3.899 3.943 3.884 3.936 396,247 +0.02(+0.45%)
Dec 29, 2009 3.919 3.958 3.910 3.919 318,128 -0.00(-0.06%)
Dec 28, 2009 3.936 3.936 3.875 3.921 304,620 +0.01(+0.22%)
Dec 24, 2009 3.928 3.928 3.884 3.912 106,668 +0.01(+0.28%)
Dec 23, 2009 3.888 3.928 3.803 3.901 394,868 +0.02(+0.62%)
Dec 22, 2009 3.890 3.906 3.836 3.877 509,704 +0.00(+0.11%)
Dec 21, 2009 3.746 3.884 3.720 3.873 648,106 +0.14(+3.68%)
Dec 18, 2009 3.812 3.827 3.727 3.735 1,665,714 -0.03(-0.93%)
Dec 17, 2009 3.784 3.794 3.698 3.770 499,979 -0.03(-0.75%)
Dec 16, 2009 3.838 3.849 3.757 3.799 473,079 +0.00(+0.06%)
Dec 15, 2009 3.805 3.899 3.698 3.797 477,797 -0.03(-0.80%)
Dec 14, 2009 3.764 3.834 3.711 3.827 444,703 +0.10(+2.63%)
Dec 11, 2009 3.727 3.749 3.657 3.729 348,075 +0.01(+0.18%)
Dec 10, 2009 3.812 3.823 3.704 3.722 430,504 -0.06(-1.67%)
Dec 09, 2009 3.834 3.838 3.751 3.786 848,375 -0.06(-1.48%)
Dec 08, 2009 3.864 3.890 3.799 3.842 313,103 -0.04(-0.96%)
Dec 07, 2009 3.827 3.906 3.827 3.880 295,734 +0.04(+1.02%)
Dec 04, 2009 3.705 3.851 3.687 3.840 856,034 +0.21(+5.84%)
Dec 03, 2009 3.672 3.720 3.624 3.628 729,600 -0.01(-0.36%)
Dec 02, 2009 3.587 3.668 3.587 3.642 885,632 +0.07(+1.89%)
Dec 01, 2009 3.637 3.653 3.541 3.574 1,098,173 -0.02(-0.55%)
Nov 30, 2009 3.633 3.633 3.505 3.594 2,034,992 -0.04(-1.02%)
Nov 27, 2009 3.633 3.687 3.626 3.631 289,546 -0.12(-3.20%)
Nov 25, 2009 3.812 3.823 3.746 3.751 350,273 -0.05(-1.43%)
Nov 24, 2009 3.834 3.838 3.764 3.805 375,525 -0.04(-0.97%)
Nov 23, 2009 3.803 3.871 3.803 3.842 507,143 +0.10(+2.68%)
Nov 20, 2009 3.733 3.790 3.711 3.742 537,076 -0.03(-0.81%)
Nov 19, 2009 3.812 3.814 3.725 3.773 624,141 -0.08(-2.15%)
Nov 18, 2009 3.886 3.901 3.832 3.856 353,031 -0.03(-0.79%)
Nov 17, 2009 3.925 3.967 3.869 3.886 503,140 -0.04(-1.00%)
Nov 16, 2009 3.738 3.954 3.727 3.925 669,093 +0.21(+5.58%)
Nov 13, 2009 3.709 3.738 3.659 3.718 342,954 +0.02(+0.59%)
Nov 12, 2009 3.801 3.871 3.685 3.696 529,171 -0.10(-2.65%)
Nov 11, 2009 3.810 3.842 3.744 3.797 441,639 +0.02(+0.52%)
Nov 10, 2009 3.757 3.830 3.746 3.777 324,737 -0.01(-0.35%)
Nov 09, 2009 3.744 3.799 3.725 3.790 501,876 +0.09(+2.42%)
Nov 06, 2009 3.679 3.753 3.677 3.701 513,625 -0.03(-0.76%)
Nov 05, 2009 3.648 3.744 3.648 3.729 599,462 +0.10(+2.89%)
Nov 04, 2009 3.687 3.725 3.622 3.624 972,404 -0.02(-0.60%)
Nov 03, 2009 3.548 3.677 3.498 3.646 1,144,142 +0.12(+3.53%)
Nov 02, 2009 3.526 3.543 3.456 3.522 774,150 +0.01(+0.25%)
Oct 30, 2009 3.585 3.596 3.478 3.513 930,612 -0.11(-2.96%)
Oct 29, 2009 3.618 3.639 3.578 3.620 575,593 +0.03(+0.79%)
Oct 28, 2009 3.666 3.705 3.576 3.591 694,139 -0.07(-1.91%)
Oct 27, 2009 3.690 3.733 3.644 3.661 595,926 -0.01(-0.30%)
Oct 26, 2009 3.674 3.777 3.628 3.672 845,764 -0.01(-0.24%)
Oct 23, 2009 3.698 3.762 3.661 3.681 763,193 -0.06(-1.52%)
Oct 22, 2009 3.709 3.751 3.646 3.738 441,753 +0.03(+0.88%)
Oct 21, 2009 3.757 3.840 3.696 3.705 706,753 -0.05(-1.39%)
Oct 20, 2009 3.703 3.794 3.703 3.757 640,433 -0.03(-0.69%)
Oct 19, 2009 3.759 3.803 3.711 3.784 476,335 +0.05(+1.29%)
Oct 16, 2009 3.683 3.757 3.639 3.735 633,233 +0.03(+0.88%)
Oct 15, 2009 3.677 3.716 3.650 3.703 453,158 +0.01(+0.24%)
Oct 14, 2009 3.729 3.738 3.677 3.694 580,993 +0.00(+0.00%)
Oct 13, 2009 3.727 3.740 3.661 3.694 606,012 -0.04(-1.17%)
Oct 12, 2009 3.744 3.757 3.661 3.738 510,707 +0.07(+1.84%)
Oct 09, 2009 3.604 3.683 3.600 3.670 1,012,537 +0.07(+1.82%)
Oct 08, 2009 3.554 3.624 3.532 3.604 927,717 +0.08(+2.29%)
Oct 07, 2009 3.528 3.583 3.513 3.524 281,196 -0.03(-0.86%)
Oct 06, 2009 3.480 3.567 3.465 3.554 372,053 +0.08(+2.20%)
Oct 05, 2009 3.449 3.478 3.415 3.478 498,834 +0.05(+1.59%)
Oct 02, 2009 3.445 3.482 3.404 3.423 524,471 -0.04(-1.26%)
Oct 01, 2009 3.550 3.576 3.467 3.467 658,773 -0.11(-3.05%)
Sep 30, 2009 3.618 3.644 3.543 3.576 514,307 -0.05(-1.27%)
Sep 29, 2009 3.644 3.653 3.602 3.622 433,160 -0.03(-0.78%)
Sep 28, 2009 3.598 3.701 3.574 3.650 448,665 +0.06(+1.70%)
Sep 25, 2009 3.655 3.655 3.570 3.589 401,849 -0.07(-1.79%)
Sep 24, 2009 3.731 3.753 3.631 3.655 413,634 -0.07(-1.93%)
Sep 23, 2009 3.687 3.775 3.661 3.727 673,128 +0.03(+0.89%)
Sep 22, 2009 3.735 3.753 3.674 3.694 341,163 -0.03(-0.70%)
Sep 21, 2009 3.757 3.814 3.716 3.720 443,737 -0.08(-2.18%)
Sep 18, 2009 3.768 3.827 3.722 3.803 1,090,033 +0.05(+1.22%)
Sep 17, 2009 3.781 3.901 3.729 3.757 1,061,158 -0.02(-0.58%)
Sep 16, 2009 3.694 3.788 3.674 3.779 585,120 +0.09(+2.30%)
Sep 15, 2009 3.609 3.698 3.609 3.694 647,698 +0.07(+1.87%)
Sep 14, 2009 3.565 3.628 3.550 3.626 280,010 +0.02(+0.67%)
Sep 11, 2009 3.637 3.639 3.552 3.602 562,333 -0.04(-1.14%)
Sep 10, 2009 3.618 3.644 3.580 3.644 343,691 +0.01(+0.30%)
Sep 09, 2009 3.554 3.650 3.554 3.633 462,626 +0.05(+1.46%)
Sep 08, 2009 3.583 3.585 3.511 3.580 396,453 +0.02(+0.43%)
Sep 04, 2009 3.539 3.574 3.489 3.565 523,482 +0.03(+0.74%)
Sep 03, 2009 3.517 3.541 3.491 3.539 457,423 +0.02(+0.68%)
Sep 02, 2009 3.506 3.552 3.485 3.515 817,714 -0.01(-0.31%)
Sep 01, 2009 3.493 3.611 3.493 3.526 1,414,354 +0.03(+0.81%)
Aug 31, 2009 3.517 3.552 3.476 3.498 582,523 -0.05(-1.54%)
Aug 28, 2009 3.591 3.622 3.522 3.552 395,642 -0.02(-0.55%)
Aug 27, 2009 3.548 3.591 3.473 3.572 438,112 +0.01(+0.18%)
Aug 26, 2009 3.556 3.591 3.548 3.565 383,719 +0.00(+0.00%)
Aug 25, 2009 3.561 3.611 3.524 3.565 617,605 +0.02(+0.55%)
Aug 24, 2009 3.515 3.546 3.445 3.546 681,680 +0.03(+0.74%)
Aug 21, 2009 3.473 3.524 3.443 3.519 759,744 +0.10(+2.87%)
Aug 20, 2009 3.441 3.463 3.386 3.421 435,725 -0.02(-0.51%)
Aug 19, 2009 3.338 3.439 3.338 3.439 529,748 +0.05(+1.42%)
Aug 18, 2009 3.377 3.399 3.321 3.391 580,870 +0.04(+1.24%)
Aug 17, 2009 3.432 3.432 3.338 3.349 1,193,679 -0.12(-3.58%)
Aug 14, 2009 3.565 3.565 3.430 3.473 794,826 -0.10(-2.75%)
Aug 13, 2009 3.535 3.596 3.491 3.572 486,779 +0.05(+1.30%)
Aug 12, 2009 3.495 3.583 3.491 3.526 776,499 +0.03(+0.75%)
Aug 11, 2009 3.519 3.541 3.482 3.500 418,430 -0.05(-1.35%)
Aug 10, 2009 3.572 3.615 3.530 3.548 596,695 -0.04(-1.16%)
Aug 07, 2009 3.639 3.685 3.587 3.589 1,118,853 -0.01(-0.36%)
Aug 06, 2009 3.620 3.677 3.578 3.602 1,483,436 -0.01(-0.36%)
Aug 05, 2009 3.604 3.650 3.570 3.615 1,413,452 +0.00(+0.06%)
Aug 04, 2009 3.602 3.653 3.602 3.613 1,096,080 -0.02(-0.54%)
Aug 03, 2009 3.644 3.685 3.591 3.633 1,218,564 +0.03(+0.85%)
Jul 31, 2009 3.602 3.707 3.598 3.602 1,384,376 -0.02(-0.54%)
Jul 30, 2009 3.548 3.650 3.541 3.622 1,958,453 +0.08(+2.34%)
Jul 29, 2009 3.519 3.548 3.508 3.539 1,124,574 -0.02(-0.55%)
Jul 28, 2009 3.524 3.570 3.524 3.559 1,041,050 +0.00(+0.00%)
Jul 27, 2009 3.554 3.570 3.522 3.559 1,009,446 +0.01(+0.31%)
Jul 24, 2009 3.602 3.609 3.511 3.548 1,126,333 -0.07(-1.99%)
Jul 23, 2009 3.393 3.663 3.388 3.620 1,936,133 +0.21(+6.28%)
Jul 22, 2009 3.384 3.439 3.384 3.406 1,428,261 -0.00(-0.06%)
Jul 21, 2009 3.393 3.423 3.351 3.408 573,216 -0.02(-0.45%)
Jul 20, 2009 3.386 3.432 3.360 3.423 801,275 +0.05(+1.62%)
Jul 17, 2009 3.393 3.408 3.351 3.369 878,757 -0.02(-0.45%)
Jul 16, 2009 3.305 3.395 3.253 3.384 596,635 +0.07(+2.18%)
Jul 15, 2009 3.124 3.325 3.101 3.312 1,077,268 +0.21(+6.91%)
Jul 14, 2009 3.063 3.124 3.054 3.098 376,088 +0.02(+0.78%)
Jul 13, 2009 2.991 3.078 2.965 3.074 808,814 +0.07(+2.18%)
Jul 10, 2009 2.995 3.024 2.974 3.008 422,401 +0.00(+0.15%)
Jul 09, 2009 3.059 3.120 3.000 3.004 1,119,050 -0.03(-1.08%)
Jul 08, 2009 3.048 3.076 2.989 3.037 930,708 -0.01(-0.22%)
Jul 07, 2009 3.022 3.087 3.017 3.043 1,657,149 -0.01(-0.36%)
Jul 06, 2009 3.074 3.083 3.035 3.054 1,511,734 -0.02(-0.71%)
Jul 02, 2009 3.148 3.183 3.067 3.076 977,021 -0.11(-3.56%)
Jul 01, 2009 3.118 3.216 3.105 3.190 1,439,194 +0.10(+3.40%)
Jun 30, 2009 3.113 3.144 3.078 3.085 1,141,760 -0.03(-0.91%)
Jun 29, 2009 3.107 3.133 3.043 3.113 815,176 -0.00(-0.14%)
Jun 26, 2009 3.065 3.118 3.052 3.118 6,474,707 +0.03(+0.85%)
Jun 25, 2009 3.046 3.091 3.041 3.091 977,277 +0.04(+1.43%)
Jun 24, 2009 3.072 3.094 3.046 3.048 1,006,899 -0.01(-0.21%)
Jun 23, 2009 3.048 3.076 2.974 3.054 1,064,882 +0.02(+0.65%)
Jun 22, 2009 3.146 3.146 3.017 3.035 933,113 -0.12(-3.74%)
Jun 19, 2009 3.139 3.212 3.123 3.153 1,614,560 +0.07(+2.27%)
Jun 18, 2009 3.059 3.111 3.041 3.083 464,284 +0.02(+0.50%)
Jun 17, 2009 3.035 3.098 3.019 3.067 482,487 +0.03(+0.93%)
Jun 16, 2009 3.111 3.131 3.037 3.039 489,774 -0.07(-2.32%)
Jun 15, 2009 3.120 3.133 3.070 3.111 773,614 -0.03(-0.84%)
Jun 12, 2009 3.096 3.139 3.052 3.137 1,055,758 +0.05(+1.70%)
Jun 11, 2009 3.100 3.174 3.081 3.085 729,339 +0.00(+0.00%)
Jun 10, 2009 3.056 3.091 3.004 3.085 1,458,693 +0.05(+1.58%)
Jun 09, 2009 2.998 3.048 2.998 3.037 631,181 +0.07(+2.20%)
Jun 08, 2009 2.956 3.019 2.917 2.971 456,433 -0.03(-1.09%)
Jun 05, 2009 3.037 3.050 2.984 3.004 436,403 +0.00(+0.15%)
Jun 04, 2009 2.939 3.004 2.893 3.000 1,464,386 +0.07(+2.38%)
Jun 03, 2009 2.932 2.963 2.893 2.930 1,241,219 -0.02(-0.67%)
Jun 02, 2009 2.906 2.978 2.904 2.950 1,161,758 +0.04(+1.50%)
Jun 01, 2009 2.880 2.958 2.851 2.906 1,827,311 +0.05(+1.68%)
May 29, 2009 2.812 2.858 2.775 2.858 1,137,047 +0.04(+1.55%)
May 28, 2009 2.858 2.858 2.744 2.814 1,092,150 -0.03(-1.23%)
May 27, 2009 2.864 2.915 2.829 2.849 1,017,846 -0.04(-1.51%)
May 26, 2009 2.810 2.915 2.799 2.893 1,622,841 +0.06(+2.24%)
May 22, 2009 2.871 2.912 2.819 2.829 741,725 -0.06(-2.19%)
May 21, 2009 2.906 2.915 2.814 2.893 1,501,314 -0.02(-0.60%)
May 20, 2009 2.908 2.963 2.880 2.910 1,983,064 +0.02(+0.83%)
May 19, 2009 2.960 2.963 2.882 2.886 1,630,756 -0.07(-2.22%)
May 18, 2009 2.888 2.976 2.856 2.952 1,251,910 +0.09(+3.21%)
May 15, 2009 2.829 2.908 2.801 2.860 1,242,401 +0.02(+0.69%)
May 14, 2009 2.786 2.899 2.770 2.840 1,072,486 +0.08(+2.76%)
May 13, 2009 2.838 2.838 2.709 2.764 1,641,163 -0.12(-4.24%)
May 12, 2009 2.976 2.980 2.832 2.886 1,101,320 -0.07(-2.36%)
May 11, 2009 2.917 2.989 2.915 2.956 1,098,695 -0.01(-0.29%)
May 08, 2009 2.941 2.969 2.882 2.965 1,536,963 +0.06(+2.18%)
May 07, 2009 2.978 2.989 2.871 2.901 2,748,254 -0.03(-1.19%)
May 06, 2009 2.860 2.993 2.843 2.936 4,900,295 +0.10(+3.54%)
May 05, 2009 2.862 2.974 2.803 2.836 6,400,060 -0.31(-9.73%)
May 04, 2009 3.094 3.142 3.035 3.142 1,754,959 +0.07(+2.42%)
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.