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

Cognex Cp (NQ: CGNX )

46.42 -0.08 (-0.17%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2008 4.461 4.505 4.365 4.424 1,031,024 -0.06(-1.32%)
Aug 28, 2008 4.411 4.548 4.389 4.483 846,425 +0.09(+2.09%)
Aug 27, 2008 4.284 4.452 4.284 4.391 1,184,392 +0.11(+2.55%)
Aug 26, 2008 4.207 4.306 4.207 4.282 912,077 +0.07(+1.61%)
Aug 25, 2008 4.292 4.330 4.212 4.214 1,050,185 -0.10(-2.28%)
Aug 22, 2008 4.240 4.382 4.240 4.312 1,355,048 +0.11(+2.55%)
Aug 21, 2008 4.271 4.371 4.188 4.205 2,012,818 -0.10(-2.29%)
Aug 20, 2008 4.319 4.406 4.271 4.303 1,013,975 -0.01(-0.15%)
Aug 19, 2008 4.365 4.430 4.279 4.310 1,041,597 -0.08(-1.74%)
Aug 18, 2008 4.448 4.526 4.362 4.386 949,000 -0.03(-0.69%)
Aug 15, 2008 4.415 4.518 4.339 4.417 1,430,582 +0.04(+0.90%)
Aug 14, 2008 4.323 4.435 4.317 4.378 1,390,690 +0.01(+0.20%)
Aug 13, 2008 4.498 4.520 4.352 4.369 2,290,548 -0.11(-2.49%)
Aug 12, 2008 4.592 4.640 4.408 4.481 1,624,459 -0.12(-2.52%)
Aug 11, 2008 4.382 4.603 4.358 4.596 1,437,570 +0.21(+4.89%)
Aug 08, 2008 4.223 4.443 4.146 4.382 2,079,581 +0.18(+4.37%)
Aug 07, 2008 4.170 4.253 4.163 4.198 1,396,247 +0.01(+0.26%)
Aug 06, 2008 4.109 4.218 4.052 4.188 1,639,926 +0.06(+1.48%)
Aug 05, 2008 4.045 4.146 3.962 4.126 1,912,479 +0.14(+3.40%)
Aug 04, 2008 3.978 4.045 3.862 3.991 3,334,176 -0.00(-0.11%)
Aug 01, 2008 4.122 4.155 3.991 3.995 2,909,607 -0.13(-3.08%)
Jul 31, 2008 3.936 4.139 3.910 4.122 2,804,188 +0.17(+4.43%)
Jul 30, 2008 3.908 4.113 3.908 3.947 3,722,576 -0.05(-1.20%)
Jul 29, 2008 3.995 4.091 3.623 3.995 13,114,821 -0.80(-16.73%)
Jul 28, 2008 5.237 5.237 4.798 4.798 4,553,077 -0.41(-7.89%)
Jul 25, 2008 5.169 5.283 5.108 5.209 2,523,997 +0.10(+2.01%)
Jul 24, 2008 5.316 5.322 5.088 5.106 1,155,467 -0.14(-2.71%)
Jul 23, 2008 5.331 5.379 5.228 5.248 954,620 -0.07(-1.32%)
Jul 22, 2008 5.139 5.338 5.139 5.318 1,113,957 +0.16(+3.01%)
Jul 21, 2008 5.097 5.187 5.032 5.163 508,147 +0.07(+1.46%)
Jul 18, 2008 5.128 5.134 5.034 5.088 585,505 -0.07(-1.36%)
Jul 17, 2008 5.121 5.231 5.036 5.158 943,288 +0.07(+1.33%)
Jul 16, 2008 4.872 5.112 4.857 5.091 1,074,098 +0.23(+4.68%)
Jul 15, 2008 4.782 4.957 4.686 4.863 1,358,583 +0.03(+0.54%)
Jul 14, 2008 4.850 4.887 4.754 4.837 967,192 +0.03(+0.55%)
Jul 11, 2008 4.861 4.865 4.753 4.811 2,405,471 -0.08(-1.65%)
Jul 10, 2008 4.835 4.994 4.826 4.892 1,240,253 +0.04(+0.90%)
Jul 09, 2008 4.973 5.043 4.844 4.848 1,696,344 -0.10(-2.08%)
Jul 08, 2008 4.789 4.975 4.774 4.951 1,331,359 +0.14(+2.86%)
Jul 07, 2008 4.857 4.887 4.736 4.813 919,897 +0.01(+0.23%)
Jul 04, 2008 4.905 4.913 4.789 4.802 568,576 +0.00(+0.00%)
Jul 03, 2008 4.905 4.913 4.789 4.802 568,576 -0.10(-2.01%)
Jul 02, 2008 5.069 5.126 4.896 4.900 1,423,169 -0.18(-3.61%)
Jul 01, 2008 5.058 5.141 4.959 5.084 2,067,179 +0.04(+0.87%)
Jun 30, 2008 5.084 5.163 5.032 5.040 1,835,079 -0.04(-0.77%)
Jun 27, 2008 5.322 5.449 5.062 5.080 5,161,019 -0.27(-4.99%)
Jun 26, 2008 5.751 5.777 5.307 5.346 3,282,120 -0.56(-9.44%)
Jun 25, 2008 5.762 5.976 5.755 5.904 1,410,437 +0.18(+3.13%)
Jun 24, 2008 5.696 5.817 5.677 5.725 1,575,275 -0.02(-0.30%)
Jun 23, 2008 5.760 5.790 5.736 5.742 933,488 +0.01(+0.11%)
Jun 20, 2008 5.880 5.937 5.670 5.736 2,240,258 -0.17(-2.85%)
Jun 19, 2008 5.825 5.917 5.799 5.904 757,473 +0.07(+1.28%)
Jun 18, 2008 5.924 5.948 5.801 5.830 671,224 -0.10(-1.73%)
Jun 17, 2008 5.917 5.981 5.869 5.932 1,028,929 +0.05(+0.78%)
Jun 16, 2008 5.924 5.952 5.858 5.887 1,433,911 -0.05(-0.81%)
Jun 13, 2008 5.832 5.943 5.725 5.935 606,405 +0.17(+3.00%)
Jun 12, 2008 5.806 5.902 5.744 5.762 671,581 -0.02(-0.42%)
Jun 11, 2008 5.891 5.913 5.786 5.786 947,431 -0.11(-1.85%)
Jun 10, 2008 5.937 5.948 5.854 5.895 1,342,883 -0.03(-0.48%)
Jun 09, 2008 6.013 6.013 5.806 5.924 1,331,437 -0.06(-1.02%)
Jun 06, 2008 6.070 6.090 5.981 5.985 957,437 -0.14(-2.25%)
Jun 05, 2008 6.103 6.145 6.066 6.123 1,475,613 +0.02(+0.39%)
Jun 04, 2008 6.068 6.145 6.033 6.099 1,445,261 -0.00(-0.04%)
Jun 03, 2008 6.037 6.145 5.952 6.101 2,063,502 +0.06(+1.05%)
Jun 02, 2008 6.061 6.118 5.939 6.037 1,610,525 -0.05(-0.90%)
May 30, 2008 6.022 6.107 5.935 6.092 2,253,204 +0.09(+1.46%)
May 29, 2008 5.987 6.061 5.967 6.005 1,265,648 +0.00(+0.04%)
May 28, 2008 5.906 6.040 5.863 6.002 1,567,222 +0.05(+0.77%)
May 27, 2008 5.766 5.959 5.766 5.957 1,684,655 +0.18(+3.18%)
May 26, 2008 5.871 5.913 5.705 5.773 1,171,290 +0.00(+0.00%)
May 23, 2008 5.871 5.913 5.705 5.773 1,171,290 -0.11(-1.93%)
May 22, 2008 5.808 5.937 5.753 5.887 1,566,481 +0.11(+1.93%)
May 21, 2008 5.782 5.893 5.716 5.775 2,048,452 +0.02(+0.34%)
May 20, 2008 5.751 5.782 5.685 5.755 1,175,017 -0.04(-0.72%)
May 19, 2008 5.823 5.948 5.775 5.797 1,797,739 -0.03(-0.60%)
May 16, 2008 5.825 5.854 5.727 5.832 1,442,778 +0.04(+0.64%)
May 15, 2008 5.771 5.812 5.690 5.795 947,125 +0.01(+0.23%)
May 14, 2008 5.753 5.865 5.734 5.782 1,731,612 +0.04(+0.65%)
May 13, 2008 5.685 5.747 5.626 5.744 1,413,693 +0.07(+1.27%)
May 12, 2008 5.585 5.672 5.585 5.672 1,025,943 +0.09(+1.61%)
May 09, 2008 5.569 5.642 5.521 5.583 785,863 -0.03(-0.62%)
May 08, 2008 5.559 5.646 5.524 5.618 998,193 +0.07(+1.26%)
May 07, 2008 5.526 5.677 5.526 5.548 1,151,612 +0.02(+0.32%)
May 06, 2008 5.493 5.622 5.478 5.530 1,059,336 +0.01(+0.16%)
May 05, 2008 5.458 5.644 5.408 5.521 1,709,391 +0.06(+1.16%)
May 02, 2008 5.626 5.639 5.438 5.458 1,379,898 -0.10(-1.85%)
May 01, 2008 5.517 5.604 5.471 5.561 1,876,708 +0.05(+0.91%)
Apr 30, 2008 5.478 5.685 5.478 5.510 2,686,247 -0.15(-2.59%)
Apr 29, 2008 5.272 5.784 5.272 5.657 6,212,192 +0.63(+12.48%)
Apr 28, 2008 4.944 5.056 4.927 5.029 980,152 +0.03(+0.57%)
Apr 25, 2008 5.049 5.073 4.889 5.001 686,192 -0.04(-0.74%)
Apr 24, 2008 4.970 5.080 4.896 5.038 862,765 +0.08(+1.63%)
Apr 23, 2008 4.968 5.018 4.923 4.957 677,878 +0.01(+0.27%)
Apr 22, 2008 4.898 5.010 4.870 4.944 917,436 +0.03(+0.67%)
Apr 21, 2008 4.892 4.942 4.802 4.911 1,210,528 -0.01(-0.22%)
Apr 18, 2008 4.968 4.981 4.889 4.922 885,795 +0.05(+0.94%)
Apr 17, 2008 4.887 4.959 4.822 4.876 983,038 -0.02(-0.45%)
Apr 16, 2008 4.887 4.964 4.837 4.898 1,797,835 +0.06(+1.27%)
Apr 15, 2008 4.839 4.865 4.769 4.837 1,269,141 +0.03(+0.68%)
Apr 14, 2008 4.854 4.885 4.787 4.804 1,590,184 -0.06(-1.26%)
Apr 11, 2008 4.859 5.043 4.833 4.865 1,002,373 -0.17(-3.43%)
Apr 10, 2008 5.023 5.069 5.001 5.038 1,529,508 +0.02(+0.48%)
Apr 09, 2008 5.045 5.104 4.966 5.014 806,909 -0.03(-0.52%)
Apr 08, 2008 4.986 5.053 4.986 5.040 1,272,882 +0.02(+0.48%)
Apr 07, 2008 4.988 5.086 4.975 5.016 1,689,777 +0.05(+1.06%)
Apr 04, 2008 4.992 5.018 4.894 4.964 823,564 -0.01(-0.13%)
Apr 03, 2008 4.977 5.029 4.868 4.970 1,547,068 -0.04(-0.83%)
Apr 02, 2008 4.966 5.027 4.690 5.012 1,611,023 +0.06(+1.28%)
Apr 01, 2008 4.793 4.966 4.787 4.948 1,930,675 +0.17(+3.66%)
Mar 31, 2008 4.662 4.898 4.647 4.774 1,111,959 +0.13(+2.78%)
Mar 28, 2008 4.658 4.710 4.610 4.645 1,194,298 +0.00(+0.05%)
Mar 27, 2008 4.690 4.776 4.620 4.642 1,020,062 -0.03(-0.70%)
Mar 26, 2008 4.771 4.826 4.658 4.675 1,263,855 -0.12(-2.42%)
Mar 25, 2008 4.767 4.817 4.697 4.791 869,140 +0.04(+0.92%)
Mar 24, 2008 4.625 4.846 4.616 4.747 1,773,182 +0.13(+2.84%)
Mar 21, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.00(+0.00%)
Mar 20, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.21(+4.76%)
Mar 19, 2008 4.546 4.566 4.406 4.406 1,331,642 -0.10(-2.23%)
Mar 18, 2008 4.428 4.540 4.349 4.507 1,790,532 +0.17(+3.99%)
Mar 17, 2008 4.290 4.443 4.238 4.334 2,418,856 -0.09(-2.12%)
Mar 14, 2008 4.485 4.527 4.358 4.428 2,033,882 -0.03(-0.74%)
Mar 13, 2008 4.327 4.485 4.288 4.461 1,788,598 +0.12(+2.67%)
Mar 12, 2008 4.343 4.474 4.341 4.345 2,615,656 +0.01(+0.30%)
Mar 11, 2008 4.330 4.371 4.251 4.332 2,360,956 +0.11(+2.54%)
Mar 10, 2008 4.336 4.336 4.201 4.225 1,933,172 -0.09(-2.03%)
Mar 07, 2008 4.218 4.373 4.218 4.312 2,016,106 +0.04(+0.92%)
Mar 06, 2008 4.214 4.336 4.214 4.273 1,381,485 +0.05(+1.09%)
Mar 05, 2008 4.303 4.334 4.218 4.227 1,317,132 -0.05(-1.13%)
Mar 04, 2008 4.205 4.306 4.188 4.275 1,679,442 +0.02(+0.41%)
Mar 03, 2008 4.238 4.323 4.166 4.257 1,494,029 +0.03(+0.72%)
Feb 29, 2008 4.253 4.332 4.220 4.227 1,629,023 -0.08(-1.88%)
Feb 28, 2008 4.306 4.360 4.247 4.308 1,710,713 -0.04(-0.96%)
Feb 27, 2008 4.194 4.360 4.194 4.349 2,357,769 +0.10(+2.47%)
Feb 26, 2008 4.260 4.367 4.242 4.244 2,106,279 -0.03(-0.82%)
Feb 25, 2008 4.115 4.297 4.098 4.279 1,737,644 +0.16(+3.82%)
Feb 22, 2008 4.139 4.166 4.059 4.122 1,624,958 -0.00(-0.05%)
Feb 21, 2008 4.183 4.266 4.113 4.124 2,297,911 -0.04(-0.89%)
Feb 20, 2008 4.054 4.203 4.045 4.161 2,299,173 +0.07(+1.76%)
Feb 19, 2008 4.249 4.310 4.056 4.089 3,234,925 -0.16(-3.76%)
Feb 18, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.00(+0.00%)
Feb 15, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.88(+26.25%)
Feb 14, 2008 3.531 3.531 3.348 3.365 1,240,326 -0.12(-3.57%)
Feb 13, 2008 3.378 3.499 3.302 3.490 1,413,675 +0.15(+4.52%)
Feb 12, 2008 3.260 3.374 3.238 3.339 1,423,041 +0.10(+3.18%)
Feb 11, 2008 3.293 3.330 3.208 3.236 1,522,127 -0.05(-1.46%)
Feb 08, 2008 3.350 3.352 3.252 3.284 1,532,494 -0.08(-2.40%)
Feb 07, 2008 3.402 3.451 3.326 3.365 798,906 -0.05(-1.47%)
Feb 06, 2008 3.459 3.521 3.411 3.416 713,498 -0.01(-0.32%)
Feb 05, 2008 3.462 3.505 3.424 3.427 1,074,413 -0.11(-3.21%)
Feb 04, 2008 3.536 3.588 3.486 3.540 1,349,729 +0.00(+0.06%)
Feb 01, 2008 3.365 3.556 3.335 3.538 1,572,097 +0.19(+5.75%)
Jan 31, 2008 3.330 3.429 3.304 3.346 2,326,155 -0.05(-1.35%)
Jan 30, 2008 3.457 3.470 3.348 3.392 2,779,154 -0.09(-2.58%)
Jan 29, 2008 3.514 3.534 3.459 3.481 2,021,891 -0.02(-0.50%)
Jan 28, 2008 3.503 3.531 3.475 3.499 2,582,057 -0.04(-1.11%)
Jan 25, 2008 3.540 3.542 3.475 3.538 4,109,219 +0.05(+1.57%)
Jan 24, 2008 3.569 3.569 3.409 3.483 2,210,514 -0.09(-2.57%)
Jan 23, 2008 3.601 3.698 3.394 3.575 2,261,651 -0.09(-2.50%)
Jan 22, 2008 3.531 3.814 3.477 3.667 1,264,033 +0.06(+1.57%)
Jan 21, 2008 3.785 3.820 3.597 3.610 1,239,091 +0.00(+0.00%)
Jan 18, 2008 3.785 3.820 3.597 3.610 1,239,091 -0.15(-4.01%)
Jan 17, 2008 3.873 3.908 3.735 3.761 644,732 -0.09(-2.33%)
Jan 16, 2008 3.833 3.936 3.768 3.851 1,078,589 +0.00(+0.00%)
Jan 15, 2008 3.851 3.914 3.809 3.851 630,299 -0.06(-1.57%)
Jan 14, 2008 3.884 3.954 3.833 3.912 826,847 +0.08(+2.00%)
Jan 11, 2008 3.991 3.991 3.827 3.835 789,297 -0.20(-4.88%)
Jan 10, 2008 3.943 4.059 3.894 4.032 964,828 +0.03(+0.88%)
Jan 09, 2008 3.908 4.041 3.908 3.997 1,116,143 +0.09(+2.41%)
Jan 08, 2008 4.120 4.183 3.901 3.903 917,848 -0.19(-4.60%)
Jan 07, 2008 4.157 4.185 4.032 4.091 927,378 -0.04(-0.95%)
Jan 04, 2008 4.273 4.279 4.074 4.131 1,112,777 -0.16(-3.67%)
Jan 03, 2008 4.371 4.404 4.288 4.288 1,222,281 -0.06(-1.31%)
Jan 02, 2008 4.391 4.461 4.325 4.345 1,878,803 -0.06(-1.39%)
Jan 01, 2008 4.406 4.443 4.369 4.406 1,067,929 +0.00(+0.00%)
Dec 31, 2007 4.406 4.443 4.369 4.406 1,067,929 +0.02(+0.35%)
Dec 28, 2007 4.391 4.450 4.380 4.391 868,970 +0.02(+0.40%)
Dec 27, 2007 4.618 4.618 4.371 4.373 1,009,356 -0.24(-5.30%)
Dec 26, 2007 4.579 4.645 4.526 4.618 670,415 +0.04(+0.81%)
Dec 24, 2007 4.603 4.603 4.548 4.581 382,715 -0.01(-0.19%)
Dec 21, 2007 4.596 4.614 4.546 4.590 2,262,524 +0.07(+1.50%)
Dec 20, 2007 4.496 4.529 4.443 4.522 1,214,090 +0.08(+1.82%)
Dec 19, 2007 4.404 4.478 4.367 4.441 1,189,811 +0.02(+0.45%)
Dec 18, 2007 4.308 4.424 4.275 4.421 1,622,168 +0.17(+4.12%)
Dec 17, 2007 4.266 4.373 4.244 4.247 736,574 -0.03(-0.77%)
Dec 14, 2007 4.327 4.406 4.279 4.279 976,754 -0.10(-2.25%)
Dec 13, 2007 4.406 4.437 4.345 4.378 1,855,178 -0.07(-1.52%)
Dec 12, 2007 4.487 4.592 4.373 4.446 690,948 +0.05(+1.04%)
Dec 11, 2007 4.526 4.603 4.400 4.400 1,093,899 -0.08(-1.81%)
Dec 10, 2007 4.520 4.579 4.443 4.481 607,338 -0.04(-0.87%)
Dec 07, 2007 4.585 4.585 4.474 4.520 603,706 -0.07(-1.48%)
Dec 06, 2007 4.461 4.588 4.404 4.588 756,901 +0.13(+2.84%)
Dec 05, 2007 4.408 4.491 4.332 4.461 771,261 +0.12(+2.77%)
Dec 04, 2007 4.319 4.400 4.310 4.341 828,704 -0.01(-0.20%)
Dec 03, 2007 4.400 4.500 4.345 4.349 750,682 -0.08(-1.87%)
Nov 30, 2007 4.634 4.636 4.419 4.432 1,271,263 -0.14(-3.15%)
Nov 29, 2007 4.596 4.647 4.533 4.577 899,967 -0.02(-0.48%)
Nov 28, 2007 4.570 4.649 4.496 4.599 1,241,899 +0.09(+2.04%)
Nov 27, 2007 4.456 4.636 4.382 4.507 2,057,342 +0.11(+2.54%)
Nov 26, 2007 4.513 4.555 4.384 4.395 869,944 -0.12(-2.66%)
Nov 23, 2007 4.419 4.544 4.395 4.516 239,293 +0.14(+3.20%)
Nov 21, 2007 4.404 4.459 4.362 4.376 915,058 -0.06(-1.43%)
Nov 20, 2007 4.424 4.505 4.362 4.439 1,308,763 +0.03(+0.69%)
Nov 19, 2007 4.446 4.489 4.386 4.408 954,945 -0.09(-2.09%)
Nov 16, 2007 4.513 4.592 4.408 4.502 1,072,826 +0.02(+0.49%)
Nov 15, 2007 4.575 4.575 4.452 4.481 910,737 -0.12(-2.66%)
Nov 14, 2007 4.620 4.671 4.551 4.603 1,225,221 +0.00(+0.05%)
Nov 13, 2007 4.594 4.642 4.537 4.601 1,316,345 +0.06(+1.30%)
Nov 12, 2007 4.529 4.749 4.516 4.542 1,789,192 +0.02(+0.39%)
Nov 09, 2007 4.461 4.599 4.450 4.524 1,479,363 -0.00(-0.05%)
Nov 08, 2007 4.489 4.599 4.476 4.526 1,985,530 +0.07(+1.52%)
Nov 07, 2007 4.599 4.640 4.454 4.459 2,026,473 -0.21(-4.41%)
Nov 06, 2007 4.614 4.701 4.555 4.664 2,537,058 +0.10(+2.30%)
Nov 05, 2007 4.279 4.620 4.279 4.559 3,965,006 +0.19(+4.25%)
Nov 02, 2007 4.502 4.887 4.268 4.373 10,035,158 +0.69(+18.84%)
Nov 01, 2007 3.868 3.929 3.661 3.680 1,561,666 -0.25(-6.40%)
Oct 31, 2007 3.919 3.962 3.798 3.932 1,953,646 +0.04(+0.95%)
Oct 30, 2007 3.862 3.934 3.853 3.894 919,814 +0.02(+0.62%)
Oct 29, 2007 3.964 4.002 3.825 3.870 1,225,084 -0.07(-1.88%)
Oct 26, 2007 3.927 3.945 3.855 3.945 580,658 +0.08(+2.09%)
Oct 25, 2007 3.912 3.943 3.838 3.864 1,086,532 -0.04(-1.12%)
Oct 24, 2007 3.866 3.925 3.803 3.908 1,119,513 +0.00(+0.11%)
Oct 23, 2007 4.008 4.008 3.855 3.903 1,110,729 -0.02(-0.45%)
Oct 22, 2007 3.781 3.943 3.781 3.921 680,937 +0.11(+2.93%)
Oct 19, 2007 3.967 3.978 3.809 3.809 1,040,897 -0.16(-3.97%)
Oct 18, 2007 4.004 4.015 3.905 3.967 741,088 -0.05(-1.31%)
Oct 17, 2007 4.050 4.069 3.960 4.019 961,700 +0.02(+0.60%)
Oct 16, 2007 4.026 4.065 3.986 3.995 1,258,084 -0.05(-1.24%)
Oct 15, 2007 4.124 4.146 4.008 4.045 1,282,070 -0.09(-2.06%)
Oct 12, 2007 4.161 4.172 4.102 4.131 757,450 -0.02(-0.47%)
Oct 11, 2007 4.168 4.196 4.102 4.150 2,551,330 -0.00(-0.11%)
Oct 10, 2007 4.137 4.192 4.137 4.155 1,573,565 +0.00(+0.11%)
Oct 09, 2007 4.170 4.190 4.122 4.150 2,136,388 -0.02(-0.37%)
Oct 08, 2007 4.142 4.183 4.142 4.166 1,484,074 +0.01(+0.16%)
Oct 05, 2007 4.122 4.216 4.100 4.159 807,032 +0.08(+1.87%)
Oct 04, 2007 3.995 4.083 3.925 4.083 1,059,020 +0.10(+2.41%)
Oct 03, 2007 3.954 4.037 3.954 3.986 555,725 +0.00(+0.05%)
Oct 02, 2007 3.951 4.002 3.894 3.984 790,061 +0.04(+1.00%)
Oct 01, 2007 3.873 4.041 3.864 3.945 1,337,683 +0.06(+1.58%)
Sep 28, 2007 3.903 3.947 3.825 3.884 999,977 -0.01(-0.17%)
Sep 27, 2007 3.921 3.947 3.849 3.890 1,080,139 -0.02(-0.56%)
Sep 26, 2007 3.881 3.973 3.862 3.912 1,196,488 +0.06(+1.53%)
Sep 25, 2007 3.746 3.862 3.739 3.853 1,475,403 +0.08(+2.03%)
Sep 24, 2007 3.866 3.873 3.772 3.776 946,581 -0.09(-2.21%)
Sep 21, 2007 3.962 3.962 3.860 3.862 1,861,672 -0.06(-1.62%)
Sep 20, 2007 3.886 3.960 3.873 3.925 990,350 +0.02(+0.56%)
Sep 19, 2007 3.971 4.030 3.890 3.903 1,138,286 -0.03(-0.67%)
Sep 18, 2007 3.811 3.934 3.768 3.929 1,877,984 +0.14(+3.81%)
Sep 17, 2007 3.781 3.792 3.763 3.785 3,205,479 -0.01(-0.29%)
Sep 14, 2007 3.776 3.827 3.761 3.796 975,579 -0.02(-0.63%)
Sep 13, 2007 3.796 3.842 3.765 3.820 2,183,940 +0.04(+1.16%)
Sep 12, 2007 3.739 3.800 3.739 3.776 1,683,809 +0.03(+0.76%)
Sep 11, 2007 3.735 3.772 3.717 3.748 2,623,211 +0.03(+0.71%)
Sep 10, 2007 3.770 3.787 3.647 3.722 1,717,591 -0.04(-0.99%)
Sep 07, 2007 3.851 3.923 3.744 3.759 1,240,486 -0.16(-4.07%)
Sep 06, 2007 3.934 3.980 3.829 3.919 1,405,324 -0.01(-0.22%)
Sep 05, 2007 4.050 4.069 3.912 3.927 1,510,104 -0.15(-3.60%)
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.