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

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 4.716 4.749 4.584 4.584 877,872 -0.14(-3.06%)
Apr 29, 2010 4.705 4.740 4.663 4.729 991,809 +0.04(+0.89%)
Apr 28, 2010 4.659 4.731 4.637 4.687 660,768 +0.05(+1.14%)
Apr 27, 2010 4.676 4.729 4.567 4.635 1,004,726 -0.06(-1.35%)
Apr 26, 2010 4.755 4.799 4.689 4.698 726,911 -0.08(-1.61%)
Apr 23, 2010 4.746 4.777 4.676 4.775 775,434 +0.04(+0.79%)
Apr 22, 2010 4.466 4.743 4.404 4.738 2,346,291 +0.39(+8.92%)
Apr 21, 2010 4.356 4.363 4.295 4.350 488,396 -0.01(-0.30%)
Apr 20, 2010 4.323 4.391 4.308 4.363 695,224 +0.07(+1.69%)
Apr 19, 2010 4.279 4.308 4.185 4.290 406,320 +0.00(+0.10%)
Apr 16, 2010 4.317 4.335 4.212 4.286 1,189,733 -0.03(-0.71%)
Apr 15, 2010 4.299 4.372 4.279 4.317 850,819 +0.02(+0.51%)
Apr 14, 2010 4.196 4.295 4.196 4.295 1,047,356 +0.11(+2.62%)
Apr 13, 2010 4.157 4.216 4.104 4.185 344,619 +0.02(+0.42%)
Apr 12, 2010 4.165 4.194 4.152 4.168 291,485 -0.01(-0.16%)
Apr 09, 2010 4.159 4.288 4.115 4.174 327,806 +0.00(+0.05%)
Apr 08, 2010 4.148 4.203 4.108 4.172 363,617 -0.00(-0.10%)
Apr 07, 2010 4.155 4.194 4.139 4.176 577,606 +0.00(+0.10%)
Apr 06, 2010 4.148 4.181 4.115 4.172 345,217 +0.01(+0.26%)
Apr 05, 2010 4.133 4.179 4.115 4.161 628,186 +0.06(+1.39%)
Apr 01, 2010 4.091 4.104 4.104 4.104 1,054,572 +0.05(+1.24%)
Mar 31, 2010 4.076 4.161 4.054 4.054 1,017,712 -0.05(-1.23%)
Mar 30, 2010 4.113 4.157 4.073 4.104 362,769 -0.01(-0.32%)
Mar 29, 2010 4.124 4.165 4.089 4.117 360,976 -0.00(-0.11%)
Mar 26, 2010 4.152 4.181 4.073 4.122 568,274 -0.03(-0.69%)
Mar 25, 2010 4.170 4.269 4.146 4.150 667,459 -0.00(-0.11%)
Mar 24, 2010 4.165 4.203 4.155 4.155 658,314 -0.04(-0.99%)
Mar 23, 2010 4.181 4.220 4.139 4.196 678,885 +0.01(+0.16%)
Mar 22, 2010 4.150 4.205 4.100 4.190 450,309 +0.02(+0.47%)
Mar 19, 2010 4.310 4.312 4.163 4.170 774,777 -0.11(-2.66%)
Mar 18, 2010 4.264 4.323 4.233 4.284 264,737 -0.00(-0.10%)
Mar 17, 2010 4.293 4.341 4.262 4.288 428,588 +0.02(+0.36%)
Mar 16, 2010 4.238 4.277 4.203 4.273 265,111 +0.05(+1.25%)
Mar 15, 2010 4.192 4.242 4.157 4.220 412,770 +0.01(+0.16%)
Mar 12, 2010 4.214 4.231 4.152 4.214 225,638 +0.00(+0.10%)
Mar 11, 2010 4.198 4.212 4.123 4.209 365,004 -0.02(-0.41%)
Mar 10, 2010 4.209 4.255 4.207 4.227 651,837 +0.02(+0.42%)
Mar 09, 2010 4.251 4.275 4.174 4.209 1,183,219 -0.07(-1.54%)
Mar 08, 2010 4.251 4.304 4.238 4.275 222,805 +0.01(+0.31%)
Mar 05, 2010 4.293 4.343 4.242 4.262 755,903 -0.02(-0.51%)
Mar 04, 2010 4.269 4.284 4.225 4.284 205,244 +0.03(+0.72%)
Mar 03, 2010 4.249 4.306 4.214 4.253 372,475 +0.02(+0.57%)
Mar 02, 2010 4.196 4.240 4.185 4.229 624,944 +0.03(+0.62%)
Mar 01, 2010 4.157 4.233 4.146 4.203 973,754 +0.07(+1.69%)
Feb 26, 2010 4.183 4.183 4.113 4.133 430,225 -0.05(-1.10%)
Feb 25, 2010 4.096 4.179 4.076 4.179 304,048 +0.02(+0.37%)
Feb 24, 2010 4.118 4.179 4.087 4.163 401,199 +0.05(+1.28%)
Feb 23, 2010 4.144 4.157 4.093 4.111 601,027 -0.04(-0.90%)
Feb 22, 2010 4.155 4.161 4.118 4.148 528,941 +0.00(+0.00%)
Feb 19, 2010 4.155 4.172 4.142 4.148 625,598 -0.01(-0.16%)
Feb 18, 2010 4.144 4.161 4.124 4.155 1,120,236 +0.02(+0.48%)
Feb 17, 2010 4.155 4.155 4.098 4.135 1,195,958 -0.02(-0.42%)
Feb 16, 2010 4.139 4.155 4.085 4.153 1,257,759 +0.05(+1.33%)
Feb 12, 2010 4.028 4.098 4.098 4.098 5,022,202 +0.30(+8.01%)
Feb 11, 2010 3.728 3.796 3.689 3.794 670,858 +0.04(+1.11%)
Feb 10, 2010 3.728 3.755 3.665 3.752 405,988 +0.01(+0.35%)
Feb 09, 2010 3.722 3.741 3.669 3.739 826,225 +0.07(+1.97%)
Feb 08, 2010 3.700 3.700 3.630 3.667 810,969 -0.03(-0.71%)
Feb 05, 2010 3.630 3.693 3.601 3.693 504,913 +0.06(+1.69%)
Feb 04, 2010 3.634 3.693 3.621 3.632 1,118,489 -0.04(-1.13%)
Feb 03, 2010 3.621 3.676 3.610 3.674 576,144 +0.03(+0.72%)
Feb 02, 2010 3.608 3.656 3.556 3.647 703,629 +0.03(+0.85%)
Feb 01, 2010 3.584 3.628 3.536 3.617 527,093 +0.04(+1.04%)
Jan 29, 2010 3.599 3.665 3.577 3.580 919,856 -0.02(-0.43%)
Jan 28, 2010 3.717 3.717 3.584 3.595 675,354 -0.13(-3.41%)
Jan 27, 2010 3.632 3.726 3.597 3.722 437,044 +0.06(+1.61%)
Jan 26, 2010 3.685 3.715 3.652 3.663 408,727 -0.05(-1.24%)
Jan 25, 2010 3.752 3.752 3.688 3.709 266,242 +0.00(+0.06%)
Jan 22, 2010 3.785 3.829 3.689 3.706 586,310 -0.09(-2.36%)
Jan 21, 2010 3.914 3.967 3.774 3.796 697,451 -0.12(-3.18%)
Jan 20, 2010 3.809 3.925 3.776 3.921 917,665 +0.07(+1.82%)
Jan 19, 2010 3.728 3.862 3.728 3.851 829,207 +0.12(+3.16%)
Jan 15, 2010 3.840 3.733 3.733 3.733 1,535,654 -0.09(-2.35%)
Jan 14, 2010 3.790 3.833 3.765 3.822 282,385 +0.02(+0.63%)
Jan 13, 2010 3.783 3.805 3.700 3.798 377,351 +0.02(+0.46%)
Jan 12, 2010 3.776 3.805 3.744 3.781 240,331 -0.03(-0.92%)
Jan 11, 2010 3.849 3.855 3.776 3.816 186,844 -0.02(-0.57%)
Jan 08, 2010 3.831 3.846 3.803 3.838 231,482 +0.00(+0.11%)
Jan 07, 2010 3.833 3.835 3.752 3.833 260,023 +0.01(+0.23%)
Jan 06, 2010 3.862 3.901 3.803 3.825 441,196 -0.05(-1.24%)
Jan 05, 2010 3.949 3.999 3.870 3.873 381,480 -0.09(-2.37%)
Jan 04, 2010 3.910 3.984 3.903 3.967 329,077 +0.09(+2.43%)
Dec 31, 2009 3.929 3.873 3.873 3.873 764,625 -0.07(-1.77%)
Dec 30, 2009 3.905 3.949 3.890 3.943 395,616 +0.02(+0.45%)
Dec 29, 2009 3.925 3.964 3.916 3.925 317,621 -0.00(-0.06%)
Dec 28, 2009 3.943 3.943 3.881 3.927 304,135 +0.01(+0.22%)
Dec 24, 2009 3.934 3.934 3.890 3.919 106,498 +0.01(+0.28%)
Dec 23, 2009 3.894 3.934 3.809 3.908 394,239 +0.02(+0.62%)
Dec 22, 2009 3.897 3.912 3.842 3.884 508,892 +0.00(+0.11%)
Dec 21, 2009 3.752 3.890 3.726 3.879 647,073 +0.14(+3.68%)
Dec 18, 2009 3.818 3.833 3.733 3.741 1,663,061 -0.03(-0.93%)
Dec 17, 2009 3.790 3.800 3.704 3.776 499,183 -0.03(-0.75%)
Dec 16, 2009 3.844 3.855 3.763 3.805 472,325 +0.00(+0.06%)
Dec 15, 2009 3.811 3.905 3.704 3.803 477,036 -0.03(-0.80%)
Dec 14, 2009 3.770 3.840 3.717 3.833 443,995 +0.10(+2.63%)
Dec 11, 2009 3.733 3.755 3.663 3.735 347,520 +0.01(+0.18%)
Dec 10, 2009 3.818 3.829 3.710 3.728 429,818 -0.06(-1.67%)
Dec 09, 2009 3.840 3.844 3.757 3.792 847,024 -0.06(-1.48%)
Dec 08, 2009 3.870 3.897 3.805 3.849 312,604 -0.04(-0.96%)
Dec 07, 2009 3.833 3.912 3.833 3.886 295,263 +0.04(+1.02%)
Dec 04, 2009 3.711 3.857 3.693 3.846 854,670 +0.21(+5.84%)
Dec 03, 2009 3.678 3.726 3.630 3.634 728,438 -0.01(-0.36%)
Dec 02, 2009 3.593 3.674 3.593 3.647 884,222 +0.07(+1.89%)
Dec 01, 2009 3.643 3.658 3.547 3.580 1,096,424 -0.02(-0.55%)
Nov 30, 2009 3.639 3.639 3.511 3.599 2,031,751 -0.04(-1.02%)
Nov 27, 2009 3.639 3.693 3.632 3.636 289,085 -0.12(-3.20%)
Nov 25, 2009 3.818 3.829 3.752 3.757 349,715 -0.05(-1.43%)
Nov 24, 2009 3.840 3.844 3.770 3.811 374,927 -0.04(-0.97%)
Nov 23, 2009 3.809 3.877 3.809 3.849 506,336 +0.10(+2.68%)
Nov 20, 2009 3.739 3.796 3.717 3.748 536,221 -0.03(-0.81%)
Nov 19, 2009 3.818 3.820 3.730 3.779 623,147 -0.08(-2.15%)
Nov 18, 2009 3.892 3.908 3.838 3.862 352,468 -0.03(-0.79%)
Nov 17, 2009 3.932 3.973 3.875 3.892 502,339 -0.04(-1.00%)
Nov 16, 2009 3.744 3.960 3.733 3.932 668,027 +0.21(+5.58%)
Nov 13, 2009 3.715 3.744 3.665 3.724 342,407 +0.02(+0.59%)
Nov 12, 2009 3.807 3.877 3.691 3.702 528,328 -0.10(-2.64%)
Nov 11, 2009 3.816 3.849 3.750 3.803 440,935 +0.02(+0.52%)
Nov 10, 2009 3.763 3.837 3.752 3.783 324,220 -0.01(-0.35%)
Nov 09, 2009 3.750 3.805 3.730 3.796 501,076 +0.09(+2.42%)
Nov 06, 2009 3.685 3.759 3.682 3.706 512,807 -0.03(-0.76%)
Nov 05, 2009 3.654 3.750 3.654 3.735 598,507 +0.10(+2.89%)
Nov 04, 2009 3.693 3.730 3.628 3.630 970,855 -0.02(-0.60%)
Nov 03, 2009 3.553 3.682 3.503 3.652 1,142,320 +0.12(+3.53%)
Nov 02, 2009 3.531 3.549 3.462 3.527 772,917 +0.01(+0.25%)
Oct 30, 2009 3.591 3.601 3.483 3.518 929,130 -0.11(-2.96%)
Oct 29, 2009 3.623 3.645 3.584 3.626 574,676 +0.03(+0.79%)
Oct 28, 2009 3.671 3.711 3.582 3.597 693,033 -0.07(-1.91%)
Oct 27, 2009 3.696 3.739 3.650 3.667 594,976 -0.01(-0.30%)
Oct 26, 2009 3.680 3.783 3.634 3.678 844,417 -0.01(-0.24%)
Oct 23, 2009 3.704 3.768 3.667 3.687 761,978 -0.06(-1.52%)
Oct 22, 2009 3.715 3.757 3.652 3.744 441,050 +0.03(+0.88%)
Oct 21, 2009 3.763 3.846 3.702 3.711 705,628 -0.05(-1.39%)
Oct 20, 2009 3.709 3.800 3.709 3.763 639,413 -0.03(-0.69%)
Oct 19, 2009 3.765 3.809 3.717 3.790 475,577 +0.05(+1.29%)
Oct 16, 2009 3.689 3.763 3.645 3.741 632,224 +0.03(+0.88%)
Oct 15, 2009 3.682 3.722 3.656 3.709 452,437 +0.01(+0.24%)
Oct 14, 2009 3.735 3.744 3.682 3.700 580,068 +0.00(+0.00%)
Oct 13, 2009 3.733 3.746 3.667 3.700 605,046 -0.04(-1.17%)
Oct 12, 2009 3.750 3.763 3.667 3.744 509,893 +0.07(+1.84%)
Oct 09, 2009 3.610 3.689 3.606 3.676 1,010,925 +0.07(+1.82%)
Oct 08, 2009 3.560 3.630 3.538 3.610 926,240 +0.08(+2.29%)
Oct 07, 2009 3.534 3.588 3.518 3.529 280,748 -0.03(-0.86%)
Oct 06, 2009 3.486 3.573 3.470 3.560 371,460 +0.08(+2.20%)
Oct 05, 2009 3.455 3.483 3.420 3.483 498,040 +0.05(+1.59%)
Oct 02, 2009 3.451 3.488 3.409 3.429 523,636 -0.04(-1.26%)
Oct 01, 2009 3.556 3.582 3.472 3.472 657,724 -0.11(-3.05%)
Sep 30, 2009 3.623 3.650 3.549 3.582 513,488 -0.05(-1.27%)
Sep 29, 2009 3.650 3.658 3.608 3.628 432,470 -0.03(-0.78%)
Sep 28, 2009 3.604 3.706 3.580 3.656 447,951 +0.06(+1.70%)
Sep 25, 2009 3.661 3.661 3.575 3.595 401,209 -0.07(-1.79%)
Sep 24, 2009 3.737 3.759 3.636 3.661 412,975 -0.07(-1.93%)
Sep 23, 2009 3.693 3.781 3.667 3.733 672,056 +0.03(+0.89%)
Sep 22, 2009 3.741 3.759 3.680 3.700 340,619 -0.03(-0.70%)
Sep 21, 2009 3.763 3.820 3.722 3.726 443,030 -0.08(-2.18%)
Sep 18, 2009 3.774 3.833 3.728 3.809 1,088,297 +0.05(+1.22%)
Sep 17, 2009 3.787 3.908 3.735 3.763 1,059,468 -0.02(-0.58%)
Sep 16, 2009 3.700 3.794 3.680 3.785 584,188 +0.09(+2.30%)
Sep 15, 2009 3.615 3.704 3.615 3.700 646,666 +0.07(+1.87%)
Sep 14, 2009 3.571 3.634 3.556 3.632 279,564 +0.02(+0.67%)
Sep 11, 2009 3.643 3.645 3.558 3.608 561,437 -0.04(-1.14%)
Sep 10, 2009 3.623 3.650 3.586 3.650 343,144 +0.01(+0.30%)
Sep 09, 2009 3.560 3.656 3.560 3.639 461,889 +0.05(+1.46%)
Sep 08, 2009 3.588 3.591 3.516 3.586 395,821 +0.02(+0.43%)
Sep 04, 2009 3.545 3.580 3.494 3.571 522,648 +0.03(+0.74%)
Sep 03, 2009 3.523 3.547 3.497 3.545 456,694 +0.02(+0.68%)
Sep 02, 2009 3.512 3.558 3.491 3.521 816,412 -0.01(-0.31%)
Sep 01, 2009 3.499 3.617 3.499 3.531 1,412,102 +0.03(+0.81%)
Aug 31, 2009 3.523 3.558 3.481 3.503 581,595 -0.05(-1.54%)
Aug 28, 2009 3.597 3.628 3.527 3.558 395,012 -0.02(-0.55%)
Aug 27, 2009 3.553 3.597 3.479 3.577 437,414 +0.01(+0.18%)
Aug 26, 2009 3.562 3.597 3.553 3.571 383,108 +0.00(+0.00%)
Aug 25, 2009 3.566 3.617 3.529 3.571 616,621 +0.02(+0.55%)
Aug 24, 2009 3.521 3.551 3.451 3.551 680,594 +0.03(+0.74%)
Aug 21, 2009 3.479 3.529 3.448 3.525 758,534 +0.10(+2.87%)
Aug 20, 2009 3.446 3.468 3.392 3.427 435,031 -0.02(-0.51%)
Aug 19, 2009 3.343 3.444 3.343 3.444 528,904 +0.05(+1.42%)
Aug 18, 2009 3.383 3.405 3.326 3.396 579,945 +0.04(+1.24%)
Aug 17, 2009 3.437 3.437 3.343 3.354 1,191,778 -0.12(-3.58%)
Aug 14, 2009 3.571 3.571 3.435 3.479 793,560 -0.10(-2.75%)
Aug 13, 2009 3.540 3.601 3.497 3.577 486,003 +0.05(+1.30%)
Aug 12, 2009 3.501 3.588 3.497 3.531 775,263 +0.03(+0.75%)
Aug 11, 2009 3.525 3.547 3.488 3.505 417,763 -0.05(-1.35%)
Aug 10, 2009 3.577 3.621 3.536 3.553 595,745 -0.04(-1.16%)
Aug 07, 2009 3.645 3.691 3.593 3.595 1,117,071 -0.01(-0.36%)
Aug 06, 2009 3.626 3.682 3.584 3.608 1,481,074 -0.01(-0.36%)
Aug 05, 2009 3.610 3.656 3.575 3.621 1,411,201 +0.00(+0.06%)
Aug 04, 2009 3.608 3.658 3.608 3.619 1,094,334 -0.02(-0.54%)
Aug 03, 2009 3.650 3.691 3.597 3.639 1,216,624 +0.03(+0.85%)
Jul 31, 2009 3.608 3.713 3.604 3.608 1,382,171 -0.02(-0.54%)
Jul 30, 2009 3.553 3.656 3.547 3.628 1,955,334 +0.08(+2.34%)
Jul 29, 2009 3.525 3.553 3.514 3.545 1,122,783 -0.02(-0.55%)
Jul 28, 2009 3.529 3.575 3.529 3.564 1,039,392 +0.00(+0.00%)
Jul 27, 2009 3.560 3.575 3.527 3.564 1,007,838 +0.01(+0.31%)
Jul 24, 2009 3.608 3.615 3.516 3.553 1,124,539 -0.07(-1.99%)
Jul 23, 2009 3.398 3.669 3.394 3.626 1,933,049 +0.21(+6.28%)
Jul 22, 2009 3.389 3.444 3.389 3.411 1,425,986 -0.00(-0.06%)
Jul 21, 2009 3.398 3.429 3.357 3.413 572,303 -0.02(-0.45%)
Jul 20, 2009 3.392 3.437 3.365 3.429 799,999 +0.05(+1.62%)
Jul 17, 2009 3.398 3.413 3.357 3.374 877,357 -0.02(-0.45%)
Jul 16, 2009 3.311 3.400 3.258 3.389 595,685 +0.07(+2.18%)
Jul 15, 2009 3.129 3.330 3.106 3.317 1,075,552 +0.21(+6.91%)
Jul 14, 2009 3.068 3.129 3.059 3.103 375,489 +0.02(+0.78%)
Jul 13, 2009 2.996 3.083 2.970 3.079 807,526 +0.07(+2.18%)
Jul 10, 2009 3.000 3.029 2.978 3.013 421,728 +0.00(+0.15%)
Jul 09, 2009 3.064 3.125 3.005 3.009 1,117,268 -0.03(-1.08%)
Jul 08, 2009 3.053 3.081 2.994 3.042 929,226 -0.01(-0.22%)
Jul 07, 2009 3.026 3.092 3.022 3.048 1,654,509 -0.01(-0.36%)
Jul 06, 2009 3.079 3.088 3.039 3.059 1,509,326 -0.02(-0.71%)
Jul 02, 2009 3.153 3.188 3.072 3.081 975,465 -0.11(-3.56%)
Jul 01, 2009 3.123 3.221 3.109 3.195 1,436,902 +0.10(+3.40%)
Jun 30, 2009 3.118 3.149 3.083 3.090 1,139,942 -0.03(-0.91%)
Jun 29, 2009 3.112 3.138 3.048 3.118 813,878 -0.00(-0.14%)
Jun 26, 2009 3.070 3.123 3.057 3.123 6,464,395 +0.03(+0.85%)
Jun 25, 2009 3.050 3.096 3.046 3.096 975,721 +0.04(+1.43%)
Jun 24, 2009 3.077 3.099 3.050 3.053 1,005,295 -0.01(-0.21%)
Jun 23, 2009 3.053 3.081 2.978 3.059 1,063,186 +0.02(+0.65%)
Jun 22, 2009 3.151 3.151 3.022 3.039 931,627 -0.12(-3.74%)
Jun 19, 2009 3.144 3.217 3.128 3.158 1,611,988 +0.07(+2.27%)
Jun 18, 2009 3.064 3.116 3.046 3.088 463,545 +0.02(+0.50%)
Jun 17, 2009 3.039 3.103 3.024 3.072 481,718 +0.03(+0.93%)
Jun 16, 2009 3.116 3.136 3.042 3.044 488,994 -0.07(-2.32%)
Jun 15, 2009 3.125 3.138 3.074 3.116 772,381 -0.03(-0.84%)
Jun 12, 2009 3.101 3.144 3.057 3.142 1,054,077 +0.05(+1.70%)
Jun 11, 2009 3.105 3.179 3.085 3.090 728,178 +0.00(+0.00%)
Jun 10, 2009 3.061 3.096 3.009 3.090 1,456,370 +0.05(+1.58%)
Jun 09, 2009 3.002 3.053 3.002 3.042 630,176 +0.07(+2.20%)
Jun 08, 2009 2.961 3.024 2.921 2.976 455,707 -0.03(-1.09%)
Jun 05, 2009 3.042 3.055 2.989 3.009 435,708 +0.00(+0.15%)
Jun 04, 2009 2.943 3.009 2.897 3.005 1,462,054 +0.07(+2.38%)
Jun 03, 2009 2.937 2.967 2.897 2.935 1,239,242 -0.02(-0.67%)
Jun 02, 2009 2.910 2.983 2.908 2.954 1,159,908 +0.04(+1.50%)
Jun 01, 2009 2.884 2.963 2.856 2.910 1,824,401 +0.05(+1.68%)
May 29, 2009 2.816 2.862 2.779 2.862 1,135,236 +0.04(+1.55%)
May 28, 2009 2.862 2.862 2.749 2.819 1,090,410 -0.03(-1.23%)
May 27, 2009 2.869 2.919 2.834 2.854 1,016,225 -0.04(-1.51%)
May 26, 2009 2.814 2.919 2.803 2.897 1,620,257 +0.06(+2.24%)
May 22, 2009 2.876 2.917 2.823 2.834 740,543 -0.06(-2.19%)
May 21, 2009 2.910 2.919 2.819 2.897 1,498,923 -0.02(-0.60%)
May 20, 2009 2.913 2.967 2.884 2.915 1,979,905 +0.02(+0.83%)
May 19, 2009 2.965 2.967 2.886 2.891 1,628,159 -0.07(-2.22%)
May 18, 2009 2.893 2.980 2.860 2.956 1,249,916 +0.09(+3.21%)
May 15, 2009 2.834 2.913 2.806 2.865 1,240,422 +0.02(+0.69%)
May 14, 2009 2.790 2.904 2.775 2.845 1,070,778 +0.08(+2.76%)
May 13, 2009 2.843 2.843 2.714 2.768 1,638,549 -0.12(-4.24%)
May 12, 2009 2.980 2.985 2.836 2.891 1,099,566 -0.07(-2.36%)
May 11, 2009 2.921 2.994 2.919 2.961 1,096,945 -0.01(-0.29%)
May 08, 2009 2.945 2.974 2.886 2.970 1,534,515 +0.06(+2.18%)
May 07, 2009 2.983 2.994 2.876 2.906 2,743,877 -0.03(-1.19%)
May 06, 2009 2.865 2.998 2.847 2.941 4,892,490 +0.10(+3.54%)
May 05, 2009 2.867 2.978 2.808 2.841 6,389,867 -0.31(-9.73%)
May 04, 2009 3.099 3.147 3.039 3.147 1,752,164 +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.