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, 2007 4.770 4.794 4.696 4.705 1,542,432 -0.05(-1.06%)
Apr 27, 2007 4.746 4.797 4.733 4.755 803,634 -0.02(-0.41%)
Apr 26, 2007 4.746 4.788 4.718 4.775 1,060,586 +0.05(+0.97%)
Apr 25, 2007 4.690 4.757 4.655 4.729 1,757,249 +0.06(+1.26%)
Apr 24, 2007 4.661 4.729 4.628 4.670 1,119,540 +0.00(+0.05%)
Apr 23, 2007 4.687 4.698 4.628 4.668 1,050,120 -0.04(-0.83%)
Apr 20, 2007 4.659 4.733 4.635 4.707 1,284,298 +0.07(+1.41%)
Apr 19, 2007 4.679 4.700 4.591 4.641 2,133,755 -0.06(-1.21%)
Apr 18, 2007 4.445 4.786 4.410 4.698 5,403,843 -0.28(-5.53%)
Apr 17, 2007 4.989 5.006 4.928 4.973 1,017,883 -0.05(-0.96%)
Apr 16, 2007 4.847 5.039 4.847 5.021 990,377 +0.15(+3.09%)
Apr 13, 2007 4.842 4.871 4.810 4.871 492,921 +0.02(+0.45%)
Apr 12, 2007 4.770 4.860 4.757 4.849 679,729 +0.06(+1.23%)
Apr 11, 2007 4.814 4.821 4.742 4.790 2,335,609 -0.02(-0.36%)
Apr 10, 2007 4.770 4.814 4.768 4.807 426,093 +0.05(+1.10%)
Apr 09, 2007 4.768 4.797 4.720 4.755 624,136 -0.00(-0.09%)
Apr 05, 2007 4.755 4.779 4.727 4.759 767,329 +0.01(+0.28%)
Apr 04, 2007 4.727 4.764 4.700 4.746 787,213 +0.02(+0.32%)
Apr 03, 2007 4.716 4.786 4.687 4.731 736,755 +0.03(+0.56%)
Apr 02, 2007 4.722 4.740 4.635 4.705 811,869 -0.03(-0.55%)
Mar 30, 2007 4.748 4.756 4.659 4.731 1,215,015 -0.02(-0.32%)
Mar 29, 2007 4.803 4.803 4.681 4.746 917,054 -0.03(-0.73%)
Mar 28, 2007 4.768 4.823 4.740 4.781 2,462,858 -0.01(-0.18%)
Mar 27, 2007 4.816 4.818 4.738 4.790 816,789 -0.05(-1.13%)
Mar 26, 2007 4.790 4.853 4.757 4.845 887,950 +0.06(+1.19%)
Mar 23, 2007 4.777 4.816 4.744 4.788 685,633 +0.02(+0.46%)
Mar 22, 2007 4.766 4.768 4.698 4.766 735,321 +0.02(+0.32%)
Mar 21, 2007 4.679 4.757 4.637 4.751 1,220,786 +0.06(+1.21%)
Mar 20, 2007 4.666 4.711 4.639 4.694 976,599 +0.02(+0.42%)
Mar 19, 2007 4.690 4.740 4.648 4.674 831,336 +0.01(+0.23%)
Mar 16, 2007 4.685 4.716 4.646 4.663 2,223,966 -0.02(-0.51%)
Mar 15, 2007 4.611 4.733 4.576 4.687 1,277,414 +0.09(+2.00%)
Mar 14, 2007 4.596 4.666 4.548 4.596 1,074,730 -0.02(-0.43%)
Mar 13, 2007 4.759 4.746 4.609 4.615 1,176,924 -0.14(-3.03%)
Mar 12, 2007 4.700 4.768 4.666 4.759 662,195 +0.07(+1.58%)
Mar 09, 2007 4.703 4.705 4.617 4.685 662,905 +0.03(+0.61%)
Mar 08, 2007 4.718 4.742 4.626 4.657 969,605 +0.00(+0.00%)
Mar 07, 2007 4.655 4.740 4.624 4.657 1,112,074 -0.02(-0.33%)
Mar 06, 2007 4.607 4.718 4.587 4.672 749,672 +0.10(+2.15%)
Mar 05, 2007 4.572 4.768 4.565 4.574 1,745,097 -0.02(-0.33%)
Mar 02, 2007 4.751 4.794 4.580 4.589 1,191,284 -0.20(-4.24%)
Mar 01, 2007 4.731 4.834 4.620 4.792 727,658 +0.00(+0.09%)
Feb 28, 2007 4.823 4.925 4.742 4.788 1,056,949 -0.04(-0.81%)
Feb 27, 2007 4.971 5.019 4.816 4.827 1,292,227 -0.22(-4.37%)
Feb 26, 2007 5.078 5.100 4.984 5.048 1,038,811 -0.01(-0.17%)
Feb 23, 2007 5.034 5.083 4.984 5.056 735,692 +0.01(+0.17%)
Feb 22, 2007 5.000 5.054 4.976 5.048 743,607 +0.05(+0.96%)
Feb 21, 2007 4.989 5.026 4.960 5.000 478,923 -0.00(-0.09%)
Feb 20, 2007 4.855 5.039 4.836 5.004 1,174,675 +0.12(+2.41%)
Feb 16, 2007 4.882 4.912 4.810 4.886 2,165,584 +0.00(+0.09%)
Feb 15, 2007 4.932 4.958 4.853 4.882 1,746,783 -0.04(-0.80%)
Feb 14, 2007 4.978 5.043 4.908 4.921 1,948,889 -0.05(-0.97%)
Feb 13, 2007 4.899 4.969 4.866 4.969 1,278,426 +0.08(+1.65%)
Feb 12, 2007 4.853 4.923 4.836 4.888 672,501 +0.02(+0.45%)
Feb 09, 2007 4.890 4.967 4.829 4.866 1,137,894 -0.03(-0.67%)
Feb 08, 2007 4.906 4.943 4.860 4.899 594,432 -0.03(-0.66%)
Feb 07, 2007 4.893 4.934 4.818 4.932 759,295 +0.06(+1.16%)
Feb 06, 2007 4.840 4.899 4.838 4.875 904,055 +0.04(+0.81%)
Feb 05, 2007 4.838 4.873 4.781 4.836 1,492,542 -0.02(-0.36%)
Feb 02, 2007 4.901 4.912 4.836 4.853 1,032,961 -0.03(-0.58%)
Feb 01, 2007 4.779 4.886 4.753 4.882 1,225,234 +0.12(+2.47%)
Jan 31, 2007 4.783 4.812 4.733 4.764 1,562,906 -0.03(-0.68%)
Jan 30, 2007 4.729 4.838 4.692 4.797 1,786,761 +0.07(+1.43%)
Jan 29, 2007 4.797 4.797 4.670 4.729 2,354,343 -0.08(-1.68%)
Jan 26, 2007 4.851 4.906 4.775 4.810 1,757,070 -0.03(-0.54%)
Jan 25, 2007 4.903 4.947 4.821 4.836 2,781,229 -0.04(-0.85%)
Jan 24, 2007 5.008 5.266 4.803 4.877 6,573,690 -0.27(-5.22%)
Jan 23, 2007 5.067 5.207 5.032 5.146 1,321,335 +0.02(+0.38%)
Jan 22, 2007 5.098 5.165 5.058 5.126 910,976 -0.01(-0.13%)
Jan 19, 2007 5.109 5.163 5.089 5.133 1,886,705 +0.02(+0.47%)
Jan 18, 2007 5.220 5.251 5.052 5.109 2,319,010 -0.18(-3.35%)
Jan 17, 2007 5.211 5.384 5.211 5.286 1,399,821 +0.03(+0.58%)
Jan 16, 2007 5.364 5.425 5.231 5.255 1,129,063 -0.08(-1.55%)
Jan 12, 2007 5.281 5.364 5.262 5.338 658,192 +0.04(+0.82%)
Jan 11, 2007 5.244 5.369 5.244 5.294 728,368 +0.05(+0.92%)
Jan 10, 2007 5.150 5.279 5.148 5.246 844,028 +0.05(+0.97%)
Jan 09, 2007 5.244 5.272 5.157 5.196 1,142,969 -0.06(-1.08%)
Jan 08, 2007 5.185 5.277 5.150 5.253 1,027,982 +0.07(+1.31%)
Jan 05, 2007 5.299 5.334 5.165 5.185 960,481 -0.15(-2.78%)
Jan 04, 2007 5.262 5.349 5.203 5.334 696,351 +0.05(+0.99%)
Jan 03, 2007 5.227 5.316 5.199 5.281 1,000,266 +0.08(+1.55%)
Dec 29, 2006 5.288 5.329 5.179 5.200 891,706 -0.09(-1.65%)
Dec 28, 2006 5.292 5.347 5.253 5.288 767,467 -0.02(-0.37%)
Dec 27, 2006 5.192 5.310 5.187 5.307 996,304 +0.13(+2.53%)
Dec 26, 2006 5.091 5.203 5.091 5.176 966,692 +0.07(+1.37%)
Dec 22, 2006 5.104 5.126 5.043 5.107 681,300 +0.01(+0.21%)
Dec 21, 2006 5.080 5.157 5.065 5.096 756,607 +0.01(+0.21%)
Dec 20, 2006 5.048 5.174 5.013 5.085 883,507 +0.06(+1.26%)
Dec 19, 2006 5.043 5.052 4.954 5.021 1,314,634 -0.04(-0.73%)
Dec 18, 2006 5.096 5.137 5.056 5.058 1,037,299 -0.03(-0.60%)
Dec 15, 2006 5.083 5.176 5.056 5.089 2,090,062 -0.02(-0.34%)
Dec 14, 2006 5.098 5.155 5.074 5.107 1,200,060 +0.03(+0.56%)
Dec 13, 2006 5.115 5.163 5.043 5.078 1,078,198 -0.01(-0.17%)
Dec 12, 2006 5.124 5.141 5.039 5.087 544,813 -0.02(-0.47%)
Dec 11, 2006 5.157 5.189 5.085 5.111 923,631 -0.03(-0.55%)
Dec 08, 2006 5.102 5.207 5.076 5.139 806,927 +0.01(+0.26%)
Dec 07, 2006 5.242 5.244 5.091 5.126 1,079,585 -0.10(-2.00%)
Dec 06, 2006 5.257 5.299 5.220 5.231 870,732 -0.05(-0.91%)
Dec 05, 2006 5.290 5.325 5.200 5.279 744,775 -0.02(-0.37%)
Dec 04, 2006 5.196 5.338 5.196 5.299 1,283,611 +0.09(+1.76%)
Dec 01, 2006 5.340 5.340 5.144 5.207 1,467,359 -0.13(-2.45%)
Nov 30, 2006 5.401 5.408 5.318 5.338 1,559,631 -0.06(-1.13%)
Nov 29, 2006 5.390 5.469 5.329 5.399 990,822 +0.06(+1.15%)
Nov 28, 2006 5.329 5.377 5.281 5.338 913,632 -0.02(-0.29%)
Nov 27, 2006 5.497 5.545 5.344 5.353 1,522,874 -0.15(-2.70%)
Nov 24, 2006 5.475 5.521 5.458 5.502 295,207 -0.03(-0.55%)
Nov 22, 2006 5.508 5.561 5.478 5.532 297,594 +0.05(+0.84%)
Nov 21, 2006 5.475 5.530 5.425 5.486 652,846 +0.03(+0.48%)
Nov 20, 2006 5.449 5.467 5.414 5.460 1,287,129 +0.00(+0.08%)
Nov 17, 2006 5.539 5.539 5.438 5.456 1,079,210 -0.09(-1.69%)
Nov 16, 2006 5.558 5.606 5.484 5.550 883,315 +0.00(+0.00%)
Nov 15, 2006 5.454 5.598 5.419 5.550 1,139,177 +0.12(+2.17%)
Nov 14, 2006 5.262 5.447 5.209 5.432 1,278,829 +0.14(+2.56%)
Nov 13, 2006 5.222 5.338 5.209 5.296 867,705 +0.07(+1.34%)
Nov 10, 2006 5.150 5.227 5.109 5.227 678,149 +0.09(+1.79%)
Nov 09, 2006 5.200 5.207 5.089 5.135 808,246 -0.04(-0.72%)
Nov 08, 2006 5.089 5.227 5.063 5.172 937,391 +0.05(+0.94%)
Nov 07, 2006 5.045 5.168 5.028 5.124 2,247,468 +0.06(+1.25%)
Nov 06, 2006 5.043 5.117 5.015 5.061 948,311 +0.05(+1.05%)
Nov 03, 2006 4.928 5.028 4.928 5.008 1,478,196 +0.10(+2.05%)
Nov 02, 2006 4.930 4.995 4.873 4.908 1,102,423 -0.05(-1.01%)
Nov 01, 2006 5.069 5.109 4.954 4.958 1,107,375 -0.07(-1.39%)
Oct 31, 2006 5.076 5.120 5.004 5.028 1,340,981 -0.02(-0.30%)
Oct 30, 2006 5.024 5.069 4.967 5.043 1,410,566 +0.02(+0.30%)
Oct 27, 2006 5.089 5.165 5.004 5.028 1,078,770 -0.10(-1.92%)
Oct 26, 2006 5.100 5.128 4.995 5.126 1,727,806 +0.07(+1.38%)
Oct 25, 2006 4.895 5.056 4.895 5.056 1,920,884 +0.15(+2.98%)
Oct 24, 2006 4.930 4.973 4.862 4.910 1,220,392 -0.02(-0.40%)
Oct 23, 2006 4.960 4.978 4.890 4.930 1,280,721 -0.04(-0.79%)
Oct 20, 2006 5.043 5.043 4.956 4.969 1,724,146 -0.02(-0.31%)
Oct 19, 2006 4.917 5.021 4.912 4.984 5,024,676 +0.02(+0.48%)
Oct 18, 2006 5.002 5.224 4.727 4.960 13,494,526 -0.87(-14.94%)
Oct 17, 2006 5.801 5.873 5.722 5.831 2,045,719 -0.03(-0.48%)
Oct 16, 2006 5.781 5.890 5.742 5.860 842,906 +0.10(+1.82%)
Oct 13, 2006 5.746 5.823 5.729 5.755 1,509,096 -0.00(-0.08%)
Oct 12, 2006 5.541 5.759 5.541 5.759 940,643 +0.24(+4.39%)
Oct 11, 2006 5.473 5.609 5.473 5.517 1,017,741 +0.00(+0.00%)
Oct 10, 2006 5.506 5.526 5.395 5.517 1,131,262 +0.01(+0.12%)
Oct 09, 2006 5.427 5.528 5.355 5.510 619,276 +0.05(+0.96%)
Oct 06, 2006 5.447 5.515 5.399 5.458 443,361 -0.03(-0.48%)
Oct 05, 2006 5.406 5.506 5.406 5.484 799,658 +0.06(+1.13%)
Oct 04, 2006 5.255 5.438 5.203 5.423 3,507,458 +0.16(+3.11%)
Oct 03, 2006 5.371 5.401 5.211 5.259 1,694,113 -0.14(-2.59%)
Oct 02, 2006 5.502 5.521 5.386 5.399 929,925 -0.12(-2.10%)
Sep 29, 2006 5.534 5.582 5.506 5.515 1,309,591 -0.03(-0.47%)
Sep 28, 2006 5.358 5.587 5.351 5.541 3,154,285 +0.21(+3.97%)
Sep 27, 2006 5.253 5.347 5.253 5.329 1,479,525 +0.06(+1.16%)
Sep 26, 2006 5.294 5.393 5.259 5.268 1,666,781 -0.02(-0.29%)
Sep 25, 2006 5.209 5.292 5.194 5.283 1,322,114 +0.09(+1.68%)
Sep 22, 2006 5.222 5.222 5.096 5.196 588,088 -0.02(-0.46%)
Sep 21, 2006 5.353 5.369 5.205 5.220 1,844,753 -0.12(-2.21%)
Sep 20, 2006 5.329 5.403 5.292 5.338 2,060,074 +0.02(+0.41%)
Sep 19, 2006 5.458 5.471 5.266 5.316 1,455,894 -0.14(-2.60%)
Sep 18, 2006 5.458 5.524 5.436 5.458 1,107,352 -0.03(-0.56%)
Sep 15, 2006 5.550 5.567 5.379 5.489 2,038,363 -0.02(-0.36%)
Sep 14, 2006 5.556 5.582 5.478 5.508 730,178 -0.05(-0.94%)
Sep 13, 2006 5.554 5.580 5.489 5.561 538,991 +0.03(+0.47%)
Sep 12, 2006 5.384 5.591 5.329 5.534 858,237 +0.17(+3.09%)
Sep 11, 2006 5.414 5.470 5.340 5.369 790,602 -0.09(-1.72%)
Sep 08, 2006 5.449 5.526 5.425 5.462 457,661 +0.02(+0.28%)
Sep 07, 2006 5.473 5.556 5.373 5.447 495,601 -0.06(-1.11%)
Sep 06, 2006 5.572 5.648 5.508 5.508 1,121,203 -0.12(-2.10%)
Sep 05, 2006 5.552 5.652 5.500 5.626 624,778 +0.10(+1.78%)
Sep 01, 2006 5.624 5.637 5.515 5.528 558,815 -0.05(-0.82%)
Aug 31, 2006 5.615 5.633 5.521 5.574 949,653 -0.02(-0.31%)
Aug 30, 2006 5.500 5.668 5.493 5.591 922,821 +0.10(+1.87%)
Aug 29, 2006 5.427 5.504 5.362 5.489 720,238 +0.07(+1.37%)
Aug 28, 2006 5.227 5.427 5.213 5.414 3,498,966 +0.20(+3.85%)
Aug 25, 2006 5.163 5.286 5.161 5.213 3,230,884 +0.02(+0.38%)
Aug 24, 2006 5.229 5.242 5.141 5.194 602,086 -0.01(-0.17%)
Aug 23, 2006 5.342 5.373 5.161 5.203 707,175 -0.11(-2.14%)
Aug 22, 2006 5.323 5.342 5.286 5.316 670,944 -0.03(-0.57%)
Aug 21, 2006 5.417 5.430 5.310 5.347 461,119 -0.12(-2.12%)
Aug 18, 2006 5.513 5.513 5.329 5.462 1,115,125 -0.03(-0.64%)
Aug 17, 2006 5.432 5.530 5.432 5.497 697,395 +0.03(+0.56%)
Aug 16, 2006 5.419 5.493 5.397 5.467 1,322,306 +0.08(+1.46%)
Aug 15, 2006 5.307 5.401 5.286 5.388 458,792 +0.19(+3.61%)
Aug 14, 2006 5.085 5.290 5.085 5.200 933,140 +0.14(+2.76%)
Aug 11, 2006 4.980 5.089 4.928 5.061 714,861 +0.06(+1.18%)
Aug 10, 2006 4.919 5.043 4.888 5.002 1,677,760 +0.03(+0.61%)
Aug 09, 2006 5.122 5.174 4.952 4.971 1,779,372 -0.09(-1.85%)
Aug 08, 2006 5.163 5.211 5.065 5.065 1,400,728 -0.08(-1.57%)
Aug 07, 2006 5.255 5.316 5.113 5.146 1,007,032 -0.17(-3.20%)
Aug 04, 2006 5.393 5.587 5.248 5.316 1,515,188 +0.00(+0.04%)
Aug 03, 2006 5.183 5.338 5.050 5.314 1,213,237 +0.07(+1.33%)
Aug 02, 2006 5.083 5.257 5.083 5.244 1,322,723 +0.19(+3.71%)
Aug 01, 2006 5.120 5.194 4.993 5.056 1,232,956 -0.10(-1.86%)
Jul 31, 2006 5.104 5.187 5.030 5.152 1,465,985 +0.02(+0.47%)
Jul 28, 2006 4.724 5.139 4.722 5.128 1,534,563 +0.44(+9.46%)
Jul 27, 2006 4.847 4.875 4.655 4.685 1,485,172 -0.12(-2.54%)
Jul 26, 2006 4.864 4.901 4.794 4.807 1,089,859 -0.09(-1.87%)
Jul 25, 2006 4.853 4.997 4.823 4.899 1,091,156 +0.03(+0.72%)
Jul 24, 2006 4.620 4.934 4.666 4.864 1,193,684 +0.24(+5.29%)
Jul 21, 2006 4.716 4.746 4.556 4.620 1,324,299 -0.12(-2.62%)
Jul 20, 2006 4.851 4.901 4.740 4.744 2,542,474 -0.11(-2.34%)
Jul 19, 2006 5.185 4.984 4.709 4.858 3,639,929 -0.33(-6.32%)
Jul 18, 2006 5.148 5.266 5.063 5.185 1,702,994 +0.08(+1.50%)
Jul 17, 2006 5.131 5.174 5.021 5.109 837,313 -0.01(-0.26%)
Jul 14, 2006 5.056 5.192 5.056 5.122 1,339,387 +0.02(+0.43%)
Jul 13, 2006 5.144 5.181 5.041 5.100 1,262,743 -0.05(-1.02%)
Jul 12, 2006 5.386 5.390 5.107 5.152 2,265,286 -0.25(-4.65%)
Jul 11, 2006 5.451 5.462 5.299 5.403 1,815,507 -0.05(-0.92%)
Jul 10, 2006 5.473 5.548 5.451 5.454 661,581 -0.01(-0.16%)
Jul 07, 2006 5.548 5.598 5.460 5.462 696,131 -0.11(-1.92%)
Jul 06, 2006 5.589 5.635 5.506 5.569 664,100 +0.00(+0.04%)
Jul 05, 2006 5.641 5.674 5.482 5.567 735,019 -0.13(-2.34%)
Jul 03, 2006 5.644 5.720 5.572 5.700 380,957 +0.02(+0.31%)
Jun 30, 2006 5.731 5.748 5.569 5.683 2,670,996 -0.01(-0.15%)
Jun 29, 2006 5.515 5.692 5.456 5.692 745,233 +0.21(+3.91%)
Jun 28, 2006 5.399 5.493 5.390 5.478 873,737 +0.12(+2.28%)
Jun 27, 2006 5.524 5.524 5.318 5.355 675,432 -0.16(-2.85%)
Jun 26, 2006 5.495 5.521 5.447 5.513 585,377 +0.04(+0.80%)
Jun 23, 2006 5.467 5.513 5.397 5.469 682,001 -0.02(-0.36%)
Jun 22, 2006 5.578 5.578 5.441 5.489 1,444,191 -0.12(-2.10%)
Jun 21, 2006 5.554 5.687 5.519 5.606 607,285 +0.05(+0.86%)
Jun 20, 2006 5.524 5.626 5.478 5.558 486,967 +0.02(+0.35%)
Jun 19, 2006 5.624 5.637 5.471 5.539 1,554,904 -0.09(-1.55%)
Jun 16, 2006 5.700 5.731 5.622 5.626 3,848,145 -0.09(-1.57%)
Jun 15, 2006 5.646 5.772 5.628 5.716 1,246,670 +0.10(+1.71%)
Jun 14, 2006 5.528 5.661 5.467 5.620 1,689,340 +0.07(+1.34%)
Jun 13, 2006 5.349 5.598 5.294 5.545 1,384,060 +0.20(+3.67%)
Jun 12, 2006 5.456 5.480 5.329 5.349 963,861 -0.11(-1.96%)
Jun 09, 2006 5.526 5.563 5.449 5.456 533,407 -0.03(-0.52%)
Jun 08, 2006 5.414 5.563 5.399 5.484 1,144,550 +0.06(+1.17%)
Jun 07, 2006 5.458 5.609 5.403 5.421 626,344 -0.03(-0.60%)
Jun 06, 2006 5.561 5.561 5.384 5.454 1,257,718 -0.07(-1.26%)
Jun 05, 2006 5.665 5.672 5.508 5.524 1,221,505 -0.14(-2.50%)
Jun 02, 2006 5.687 5.687 5.587 5.665 926,297 +0.02(+0.35%)
Jun 01, 2006 5.510 5.663 5.451 5.646 1,216,971 +0.16(+2.99%)
May 31, 2006 5.469 5.515 5.388 5.482 2,443,574 +0.02(+0.32%)
May 30, 2006 5.844 5.844 5.460 5.465 2,088,880 -0.38(-6.53%)
May 26, 2006 5.847 5.947 5.764 5.847 903,395 +0.00(+0.07%)
May 25, 2006 5.799 5.842 5.707 5.842 860,701 +0.09(+1.48%)
May 24, 2006 5.759 5.823 5.565 5.757 1,087,835 +0.01(+0.19%)
May 23, 2006 5.716 5.862 5.679 5.746 1,253,513 +0.07(+1.23%)
May 22, 2006 5.556 5.759 5.478 5.676 1,247,659 +0.09(+1.64%)
May 19, 2006 5.598 5.665 5.500 5.585 781,620 -0.01(-0.23%)
May 18, 2006 5.670 5.757 5.598 5.598 1,598,025 -0.03(-0.50%)
May 17, 2006 5.622 5.711 5.617 5.626 1,535,016 -0.04(-0.66%)
May 16, 2006 5.757 5.810 5.639 5.663 1,023,627 -0.11(-1.85%)
May 15, 2006 5.820 5.864 5.674 5.770 1,437,431 -0.07(-1.12%)
May 12, 2006 5.897 5.923 5.716 5.836 1,445,084 -0.07(-1.18%)
May 11, 2006 6.078 6.093 5.834 5.906 1,523,579 -0.21(-3.39%)
May 10, 2006 6.137 6.231 6.087 6.113 2,012,154 -0.02(-0.39%)
May 09, 2006 6.082 6.146 6.058 6.137 1,498,941 +0.03(+0.43%)
May 08, 2006 6.056 6.115 5.995 6.111 1,616,960 +0.01(+0.18%)
May 05, 2006 6.056 6.113 5.997 6.100 797,413 +0.08(+1.27%)
May 04, 2006 5.923 6.045 5.886 6.023 1,599,220 +0.12(+2.07%)
May 03, 2006 5.818 5.943 5.770 5.901 1,428,577 +0.08(+1.35%)
May 02, 2006 5.772 5.849 5.635 5.823 1,197,215 +0.09(+1.64%)
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.