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 (%)
Apr 30, 2004 7.318 7.323 6.894 6.966 1,778,602 -0.31(-4.30%)
Apr 29, 2004 7.237 7.445 7.205 7.279 2,713,409 +0.01(+0.12%)
Apr 28, 2004 7.423 7.434 7.222 7.270 1,212,413 -0.16(-2.09%)
Apr 27, 2004 7.434 7.559 7.338 7.426 1,829,367 -0.03(-0.35%)
Apr 26, 2004 7.585 7.679 7.412 7.452 1,216,986 -0.23(-2.93%)
Apr 23, 2004 7.762 7.762 7.603 7.677 764,675 +0.03(+0.34%)
Apr 22, 2004 7.347 7.694 7.314 7.651 2,122,981 +0.30(+4.07%)
Apr 21, 2004 7.423 7.443 6.977 7.351 3,045,439 +0.20(+2.81%)
Apr 20, 2004 7.325 7.537 7.150 7.150 1,473,555 -0.18(-2.42%)
Apr 19, 2004 7.395 7.413 7.200 7.327 1,433,766 -0.07(-0.98%)
Apr 16, 2004 7.513 7.550 7.312 7.399 1,139,238 -0.11(-1.46%)
Apr 15, 2004 7.570 7.570 7.338 7.509 1,638,656 -0.07(-0.98%)
Apr 14, 2004 7.493 7.640 7.434 7.583 1,597,952 +0.04(+0.55%)
Apr 13, 2004 7.638 7.736 7.476 7.541 1,142,897 -0.14(-1.77%)
Apr 12, 2004 7.808 7.848 7.609 7.677 1,134,207 -0.12(-1.54%)
Apr 08, 2004 7.677 7.841 7.631 7.797 2,458,212 +0.20(+2.59%)
Apr 07, 2004 7.533 7.655 7.445 7.600 1,436,510 +0.09(+1.13%)
Apr 06, 2004 7.587 7.609 7.467 7.515 808,580 -0.11(-1.43%)
Apr 05, 2004 7.587 7.649 7.419 7.624 1,115,914 -0.00(-0.06%)
Apr 02, 2004 7.458 7.629 7.419 7.629 2,318,723 +0.25(+3.41%)
Apr 01, 2004 7.270 7.456 7.220 7.377 926,117 +0.11(+1.47%)
Mar 31, 2004 7.303 7.318 7.176 7.270 802,635 -0.00(-0.06%)
Mar 30, 2004 7.205 7.283 7.128 7.275 1,057,831 +0.04(+0.51%)
Mar 29, 2004 7.119 7.283 7.095 7.237 1,348,243 +0.15(+2.16%)
Mar 26, 2004 6.756 7.126 6.691 7.084 2,285,337 +0.36(+5.33%)
Mar 25, 2004 6.560 6.748 6.538 6.726 1,914,890 +0.22(+3.39%)
Mar 24, 2004 6.614 6.713 6.505 6.505 998,377 -0.14(-2.07%)
Mar 23, 2004 6.560 6.796 6.560 6.643 646,681 +0.10(+1.57%)
Mar 22, 2004 6.680 6.724 6.428 6.540 1,369,739 -0.17(-2.54%)
Mar 19, 2004 6.875 6.909 6.669 6.711 849,741 -0.11(-1.63%)
Mar 18, 2004 6.918 7.012 6.737 6.822 692,873 -0.11(-1.61%)
Mar 17, 2004 6.796 6.955 6.767 6.934 1,335,438 +0.21(+3.12%)
Mar 16, 2004 6.877 6.938 6.584 6.724 1,544,900 -0.08(-1.19%)
Mar 15, 2004 7.231 7.231 6.708 6.805 1,336,810 -0.38(-5.30%)
Mar 12, 2004 6.805 7.297 6.759 7.185 1,550,389 +0.42(+6.24%)
Mar 11, 2004 7.139 7.198 6.741 6.763 2,292,197 -0.41(-5.67%)
Mar 10, 2004 7.240 7.253 7.141 7.170 1,259,519 -0.05(-0.64%)
Mar 09, 2004 7.395 7.395 7.216 7.216 1,393,978 -0.13(-1.79%)
Mar 08, 2004 7.517 7.620 7.303 7.347 2,290,825 -0.24(-3.23%)
Mar 05, 2004 7.436 7.596 7.423 7.592 989,230 +0.06(+0.84%)
Mar 04, 2004 7.408 7.528 7.369 7.528 1,045,483 +0.13(+1.74%)
Mar 03, 2004 7.460 7.467 7.297 7.399 1,268,666 -0.04(-0.50%)
Mar 02, 2004 7.305 7.552 7.283 7.436 1,516,545 +0.05(+0.74%)
Mar 01, 2004 7.242 7.415 7.213 7.382 2,257,897 +0.11(+1.50%)
Feb 27, 2004 7.198 7.314 7.194 7.272 1,442,456 +0.06(+0.79%)
Feb 26, 2004 7.146 7.216 7.017 7.216 918,342 +0.07(+0.92%)
Feb 25, 2004 6.916 7.152 6.909 7.150 1,041,824 +0.22(+3.22%)
Feb 24, 2004 6.953 7.087 6.881 6.927 1,916,262 -0.06(-0.85%)
Feb 23, 2004 7.130 7.146 6.955 6.986 1,732,411 -0.11(-1.60%)
Feb 20, 2004 7.163 7.163 6.995 7.100 2,462,328 -0.04(-0.61%)
Feb 19, 2004 7.218 7.279 7.130 7.143 2,348,450 +0.00(+0.06%)
Feb 18, 2004 6.953 7.213 6.931 7.139 1,911,689 +0.06(+0.80%)
Feb 17, 2004 6.942 7.082 6.920 7.082 2,340,218 +0.17(+2.50%)
Feb 13, 2004 6.909 6.966 6.866 6.909 1,499,624 +0.00(+0.00%)
Feb 12, 2004 6.914 6.942 6.870 6.909 1,551,761 -0.02(-0.25%)
Feb 11, 2004 6.844 6.927 6.767 6.927 1,569,140 +0.09(+1.38%)
Feb 10, 2004 6.750 6.835 6.651 6.833 979,626 +0.10(+1.49%)
Feb 09, 2004 6.750 6.800 6.673 6.732 1,194,119 -0.05(-0.77%)
Feb 06, 2004 6.557 6.846 6.527 6.785 1,941,873 +0.31(+4.83%)
Feb 05, 2004 6.525 6.586 6.426 6.472 1,796,439 +0.02(+0.34%)
Feb 04, 2004 6.822 6.824 6.374 6.450 2,837,349 -0.37(-5.48%)
Feb 03, 2004 6.896 6.896 6.700 6.824 1,713,660 -0.06(-0.92%)
Feb 02, 2004 6.997 7.207 6.855 6.888 1,611,672 -0.12(-1.72%)
Jan 30, 2004 6.977 7.095 6.833 7.008 1,634,997 -0.00(-0.06%)
Jan 29, 2004 7.421 7.434 6.850 7.012 2,900,919 -0.32(-4.41%)
Jan 28, 2004 7.598 7.664 7.312 7.336 3,487,689 +0.02(+0.21%)
Jan 27, 2004 7.253 7.544 7.192 7.321 6,062,981 +0.09(+1.30%)
Jan 26, 2004 6.953 7.235 6.791 7.227 1,974,345 +0.45(+6.65%)
Jan 23, 2004 6.625 6.776 6.625 6.776 1,081,613 +0.14(+2.11%)
Jan 22, 2004 6.794 6.855 6.630 6.636 645,766 -0.21(-3.00%)
Jan 21, 2004 6.752 6.866 6.584 6.842 1,553,133 +0.04(+0.55%)
Jan 20, 2004 6.995 7.137 6.765 6.805 2,179,234 -0.13(-1.83%)
Jan 16, 2004 6.888 7.019 6.818 6.931 1,112,712 +0.07(+0.96%)
Jan 15, 2004 6.855 6.888 6.713 6.866 779,932 -0.00(-0.03%)
Jan 14, 2004 6.831 6.888 6.745 6.868 722,298 +0.03(+0.42%)
Jan 13, 2004 6.743 6.864 6.704 6.840 1,153,965 +0.08(+1.23%)
Jan 12, 2004 6.623 6.756 6.606 6.756 908,720 +0.04(+0.62%)
Jan 09, 2004 6.756 6.815 6.612 6.715 1,091,108 -0.10(-1.48%)
Jan 08, 2004 6.636 6.888 6.619 6.815 1,624,062 +0.16(+2.33%)
Jan 07, 2004 6.354 6.660 6.354 6.660 1,608,274 +0.28(+4.39%)
Jan 06, 2004 6.407 6.577 6.380 6.380 1,150,672 -0.07(-1.08%)
Jan 05, 2004 6.308 6.461 6.236 6.450 839,679 +0.24(+3.91%)
Jan 02, 2004 6.210 6.362 6.175 6.208 847,911 +0.02(+0.35%)
Dec 31, 2003 6.286 6.376 6.175 6.186 1,432,852 -0.12(-1.94%)
Dec 30, 2003 6.289 6.374 6.221 6.308 854,721 +0.04(+0.66%)
Dec 29, 2003 6.070 6.273 6.068 6.267 901,137 +0.22(+3.62%)
Dec 26, 2003 5.982 6.120 5.950 6.048 320,793 +0.04(+0.66%)
Dec 24, 2003 6.147 6.175 5.976 6.009 478,233 -0.16(-2.52%)
Dec 23, 2003 5.982 6.164 5.947 6.164 963,322 +0.19(+3.15%)
Dec 22, 2003 5.886 5.980 5.849 5.976 866,704 +0.08(+1.30%)
Dec 19, 2003 5.993 6.079 5.853 5.899 2,045,136 -0.09(-1.50%)
Dec 18, 2003 5.783 6.022 5.759 5.989 761,286 +0.22(+3.87%)
Dec 17, 2003 5.895 5.904 5.737 5.766 501,768 -0.05(-0.79%)
Dec 16, 2003 5.801 5.880 5.740 5.812 908,756 +0.01(+0.15%)
Dec 15, 2003 6.177 6.177 5.762 5.803 843,402 -0.21(-3.49%)
Dec 12, 2003 5.963 6.037 5.910 6.013 771,979 +0.08(+1.40%)
Dec 11, 2003 5.766 5.963 5.722 5.930 1,072,233 +0.19(+3.27%)
Dec 10, 2003 5.829 5.906 5.722 5.742 796,584 -0.09(-1.46%)
Dec 09, 2003 6.028 6.111 5.821 5.827 1,306,927 -0.15(-2.49%)
Dec 08, 2003 6.100 6.122 5.915 5.976 1,289,951 -0.06(-0.98%)
Dec 05, 2003 5.952 6.030 5.915 6.035 768,302 +0.08(+1.39%)
Dec 04, 2003 6.035 6.035 5.893 5.952 1,047,445 -0.01(-0.18%)
Dec 03, 2003 6.181 6.207 5.926 5.963 1,473,331 -0.14(-2.26%)
Dec 02, 2003 6.122 6.149 6.074 6.100 1,498,604 -0.02(-0.36%)
Dec 01, 2003 6.133 6.135 6.046 6.122 1,235,431 +0.12(+1.93%)
Nov 28, 2003 6.122 6.125 5.991 6.006 615,600 +0.01(+0.18%)
Nov 26, 2003 6.013 6.122 5.904 5.996 1,630,780 +0.20(+3.47%)
Nov 25, 2003 5.834 5.847 5.729 5.794 1,207,323 -0.02(-0.34%)
Nov 24, 2003 5.751 5.849 5.720 5.814 1,011,484 +0.12(+2.03%)
Nov 21, 2003 5.772 5.886 5.663 5.698 756,219 -0.07(-1.29%)
Nov 20, 2003 5.827 5.899 5.724 5.772 743,656 -0.11(-1.93%)
Nov 19, 2003 5.847 5.943 5.786 5.886 666,685 +0.08(+1.36%)
Nov 18, 2003 5.877 5.877 5.794 5.807 875,302 -0.06(-1.01%)
Nov 17, 2003 5.928 5.967 5.696 5.867 1,200,737 -0.09(-1.54%)
Nov 14, 2003 6.024 6.079 5.910 5.958 1,022,570 -0.09(-1.48%)
Nov 13, 2003 6.011 6.081 6.011 6.048 782,585 +0.01(+0.14%)
Nov 12, 2003 5.904 6.065 5.869 6.039 1,210,236 +0.16(+2.79%)
Nov 11, 2003 5.965 6.017 5.805 5.875 326,953 -0.09(-1.54%)
Nov 10, 2003 6.131 6.133 5.954 5.967 1,076,308 -0.16(-2.67%)
Nov 07, 2003 6.122 6.216 6.116 6.131 761,574 +0.01(+0.14%)
Nov 06, 2003 6.035 6.160 6.002 6.122 609,687 +0.05(+0.83%)
Nov 05, 2003 6.100 6.179 5.971 6.072 887,563 -0.05(-0.82%)
Nov 04, 2003 6.079 6.210 6.079 6.122 866,608 +0.07(+1.08%)
Nov 03, 2003 5.893 6.216 5.871 6.057 1,463,763 +0.19(+3.17%)
Oct 31, 2003 5.891 6.013 5.864 5.871 696,700 -0.04(-0.74%)
Oct 30, 2003 5.961 6.009 5.880 5.915 602,909 -0.05(-0.77%)
Oct 29, 2003 5.934 5.961 5.834 5.961 2,094,859 +0.04(+0.63%)
Oct 28, 2003 5.663 5.963 5.663 5.923 2,038,656 +0.25(+4.39%)
Oct 27, 2003 5.727 5.772 5.600 5.674 648,510 +0.05(+0.86%)
Oct 24, 2003 5.545 5.683 5.477 5.626 1,367,909 +0.09(+1.58%)
Oct 23, 2003 5.718 5.727 5.466 5.539 2,535,960 -0.21(-3.72%)
Oct 22, 2003 6.234 6.236 5.740 5.753 3,045,897 -0.51(-8.07%)
Oct 21, 2003 6.238 6.282 6.232 6.258 847,692 -0.02(-0.28%)
Oct 20, 2003 6.243 6.407 6.199 6.275 1,603,902 -0.03(-0.55%)
Oct 17, 2003 6.582 6.584 6.055 6.310 1,740,341 -0.37(-5.59%)
Oct 16, 2003 6.564 6.756 6.527 6.684 1,040,301 +0.12(+1.83%)
Oct 15, 2003 6.745 6.770 6.341 6.564 2,944,522 -0.24(-3.47%)
Oct 14, 2003 6.608 6.802 6.520 6.800 1,379,142 +0.20(+3.08%)
Oct 13, 2003 6.603 6.612 6.490 6.597 849,073 +0.03(+0.47%)
Oct 10, 2003 6.551 6.584 6.448 6.566 772,884 +0.02(+0.23%)
Oct 09, 2003 6.553 6.597 6.459 6.551 898,361 +0.07(+1.04%)
Oct 08, 2003 6.529 6.555 6.463 6.484 1,418,025 -0.06(-0.96%)
Oct 07, 2003 6.376 6.553 6.341 6.547 863,690 +0.13(+2.08%)
Oct 06, 2003 6.389 6.448 6.317 6.413 924,278 +0.05(+0.79%)
Oct 03, 2003 6.107 6.418 6.090 6.363 1,370,388 +0.34(+5.63%)
Oct 02, 2003 5.939 6.085 5.939 6.024 1,198,652 +0.07(+1.14%)
Oct 01, 2003 5.816 5.985 5.770 5.956 1,120,172 +0.21(+3.65%)
Sep 30, 2003 5.877 5.904 5.746 5.746 1,344,196 -0.16(-2.67%)
Sep 29, 2003 5.676 5.947 5.663 5.904 2,069,115 +0.20(+3.49%)
Sep 26, 2003 5.788 5.939 5.689 5.705 1,415,349 -0.14(-2.43%)
Sep 25, 2003 6.039 6.076 5.845 5.847 2,102,652 -0.19(-3.19%)
Sep 24, 2003 6.280 6.319 5.980 6.039 1,547,270 -0.28(-4.46%)
Sep 23, 2003 6.466 6.468 6.286 6.321 1,184,030 -0.15(-2.27%)
Sep 22, 2003 6.450 6.566 6.400 6.468 1,417,718 -0.06(-0.90%)
Sep 19, 2003 6.533 6.599 6.483 6.527 914,875 -0.08(-1.16%)
Sep 18, 2003 6.411 6.603 6.299 6.603 1,818,002 +0.20(+3.14%)
Sep 17, 2003 6.442 6.494 6.352 6.402 1,244,262 -0.03(-0.44%)
Sep 16, 2003 6.319 6.431 6.254 6.431 1,747,242 +0.20(+3.19%)
Sep 15, 2003 6.297 6.367 6.232 6.232 755,071 -0.05(-0.87%)
Sep 12, 2003 6.286 6.378 6.254 6.286 1,828,910 +0.01(+0.10%)
Sep 11, 2003 6.507 6.516 6.199 6.280 2,752,741 -0.22(-3.33%)
Sep 10, 2003 6.844 6.844 6.472 6.496 1,233,908 -0.35(-5.17%)
Sep 09, 2003 6.942 6.942 6.780 6.850 784,341 -0.10(-1.38%)
Sep 08, 2003 6.689 6.951 6.678 6.947 1,010,725 +0.21(+3.18%)
Sep 05, 2003 6.789 6.870 6.724 6.732 899,134 -0.09(-1.28%)
Sep 04, 2003 6.726 6.929 6.702 6.820 1,451,603 +0.07(+1.10%)
Sep 03, 2003 6.745 6.883 6.745 6.745 1,778,602 -0.02(-0.32%)
Sep 02, 2003 6.772 6.822 6.713 6.767 1,937,300 +0.06(+0.95%)
Aug 29, 2003 6.531 6.770 6.517 6.704 1,576,000 +0.06(+0.86%)
Aug 28, 2003 6.385 6.715 6.262 6.647 2,277,105 +0.29(+4.50%)
Aug 27, 2003 6.297 6.385 6.291 6.361 597,288 -0.07(-1.05%)
Aug 26, 2003 6.227 6.439 6.162 6.428 1,027,647 +0.19(+3.12%)
Aug 25, 2003 6.291 6.291 6.168 6.234 736,320 -0.07(-1.04%)
Aug 22, 2003 6.413 6.485 6.256 6.299 1,536,211 -0.07(-1.17%)
Aug 21, 2003 6.402 6.437 6.332 6.374 957,216 -0.02(-0.24%)
Aug 20, 2003 6.516 6.516 6.308 6.389 1,124,603 -0.09(-1.45%)
Aug 19, 2003 6.343 6.527 6.319 6.483 1,939,587 +0.11(+1.75%)
Aug 18, 2003 6.133 6.389 6.079 6.372 1,301,595 +0.25(+4.07%)
Aug 15, 2003 6.109 6.162 6.081 6.122 1,061,490 +0.03(+0.47%)
Aug 14, 2003 6.013 6.122 5.908 6.094 1,510,143 +0.11(+1.79%)
Aug 13, 2003 5.724 6.061 5.724 5.987 1,614,416 +0.27(+4.78%)
Aug 12, 2003 5.681 5.729 5.633 5.713 2,114,749 +0.04(+0.65%)
Aug 11, 2003 5.628 5.724 5.622 5.676 1,601,611 +0.04(+0.73%)
Aug 08, 2003 5.757 5.816 5.628 5.635 2,345,249 -0.15(-2.57%)
Aug 07, 2003 5.888 5.941 5.746 5.783 2,443,577 -0.12(-2.04%)
Aug 06, 2003 5.980 6.030 5.838 5.904 1,655,577 -0.10(-1.64%)
Aug 05, 2003 6.079 6.079 5.954 6.002 1,506,026 -0.08(-1.26%)
Aug 04, 2003 6.107 6.118 5.958 6.079 1,190,918 -0.01(-0.18%)
Aug 01, 2003 6.232 6.247 5.971 6.090 1,834,398 -0.14(-2.28%)
Jul 31, 2003 6.199 6.334 6.146 6.232 1,816,104 +0.11(+1.82%)
Jul 30, 2003 6.162 6.186 6.024 6.120 1,329,950 -0.01(-0.21%)
Jul 29, 2003 6.011 6.232 5.965 6.133 2,573,920 +0.12(+2.00%)
Jul 28, 2003 5.906 6.096 5.856 6.013 2,216,278 +0.11(+1.85%)
Jul 25, 2003 5.912 5.926 5.733 5.904 2,769,205 -0.10(-1.68%)
Jul 24, 2003 5.466 6.313 5.464 6.004 6,811,650 +0.54(+9.84%)
Jul 23, 2003 5.469 5.545 5.390 5.466 1,428,736 +0.07(+1.21%)
Jul 22, 2003 5.193 5.469 5.191 5.401 1,733,783 +0.22(+4.31%)
Jul 21, 2003 5.412 5.438 5.178 5.178 1,110,883 -0.21(-3.93%)
Jul 18, 2003 5.401 5.447 5.246 5.390 1,056,917 -0.04(-0.68%)
Jul 17, 2003 5.528 5.543 5.348 5.427 1,002,493 -0.13(-2.40%)
Jul 16, 2003 5.678 5.685 5.466 5.560 768,334 -0.11(-2.00%)
Jul 15, 2003 5.652 5.676 5.554 5.674 2,434,888 +0.08(+1.37%)
Jul 14, 2003 5.587 5.685 5.565 5.598 875,809 +0.10(+1.79%)
Jul 11, 2003 5.473 5.549 5.359 5.499 882,532 -0.07(-1.33%)
Jul 10, 2003 5.488 5.663 5.488 5.574 932,062 -0.09(-1.62%)
Jul 09, 2003 5.466 5.696 5.460 5.665 3,414,514 +0.14(+2.49%)
Jul 08, 2003 5.176 5.589 5.145 5.528 1,939,129 +0.26(+4.98%)
Jul 07, 2003 5.117 5.291 5.075 5.265 1,152,044 +0.24(+4.70%)
Jul 03, 2003 5.082 5.095 5.003 5.029 468,775 -0.02(-0.35%)
Jul 02, 2003 4.926 5.158 4.837 5.047 1,013,606 +0.13(+2.67%)
Jul 01, 2003 4.865 4.972 4.594 4.915 1,377,971 +0.02(+0.45%)
Jun 30, 2003 4.793 4.957 4.819 4.893 1,190,072 +0.10(+2.10%)
Jun 27, 2003 4.843 4.953 4.758 4.793 720,313 -0.07(-1.39%)
Jun 26, 2003 4.747 4.898 4.705 4.861 966,820 +0.13(+2.82%)
Jun 25, 2003 4.629 4.843 4.629 4.727 944,868 +0.08(+1.69%)
Jun 24, 2003 4.708 4.799 4.613 4.649 1,447,029 -0.11(-2.25%)
Jun 23, 2003 4.756 4.837 4.712 4.756 830,075 -0.02(-0.46%)
Jun 20, 2003 4.839 4.887 4.747 4.778 987,401 -0.08(-1.71%)
Jun 19, 2003 5.145 5.191 4.859 4.861 1,181,771 -0.24(-4.67%)
Jun 18, 2003 4.889 5.189 4.883 5.099 995,633 +0.20(+4.11%)
Jun 17, 2003 4.972 4.981 4.878 4.898 720,313 -0.08(-1.58%)
Jun 16, 2003 4.947 5.052 4.931 4.977 1,152,044 +0.01(+0.18%)
Jun 13, 2003 5.031 5.073 4.948 4.968 914,226 -0.08(-1.65%)
Jun 12, 2003 4.966 5.064 4.966 5.051 702,934 -0.00(-0.04%)
Jun 11, 2003 4.889 5.057 4.802 5.053 857,973 +0.17(+3.40%)
Jun 10, 2003 4.867 4.889 4.789 4.887 560,243 +0.04(+0.86%)
Jun 09, 2003 4.968 4.974 4.815 4.845 579,452 -0.12(-2.38%)
Jun 06, 2003 5.038 5.248 4.963 4.963 1,849,948 -0.17(-3.28%)
Jun 05, 2003 4.990 5.138 4.985 5.132 1,361,964 +0.09(+1.78%)
Jun 04, 2003 5.073 5.130 5.029 5.042 1,249,915 -0.01(-0.22%)
Jun 03, 2003 4.942 5.068 4.918 5.053 1,175,368 +0.07(+1.49%)
Jun 02, 2003 5.033 5.090 4.944 4.979 794,402 -0.02(-0.48%)
May 30, 2003 4.900 5.003 4.878 5.003 1,093,504 +0.10(+2.10%)
May 29, 2003 4.824 4.961 4.813 4.900 627,930 +0.07(+1.49%)
May 28, 2003 4.865 4.926 4.795 4.828 1,503,740 -0.05(-0.99%)
May 27, 2003 4.603 4.900 4.598 4.876 985,114 +0.15(+3.24%)
May 23, 2003 4.625 4.738 4.592 4.723 825,959 +0.08(+1.69%)
May 22, 2003 4.461 4.681 4.461 4.644 1,296,107 +0.18(+4.01%)
May 21, 2003 4.504 4.504 4.417 4.465 941,667 -0.05(-1.20%)
May 20, 2003 4.531 4.618 4.441 4.520 1,544,900 -0.01(-0.14%)
May 19, 2003 4.614 4.662 4.517 4.526 962,704 -0.18(-3.90%)
May 16, 2003 4.834 4.874 4.601 4.710 826,416 -0.19(-3.80%)
May 15, 2003 4.795 4.896 4.740 4.896 1,060,118 +0.07(+1.50%)
May 14, 2003 4.909 4.924 4.756 4.824 1,635,912 -0.10(-2.00%)
May 13, 2003 5.051 5.051 4.869 4.922 1,402,210 -0.12(-2.39%)
May 12, 2003 4.968 5.060 4.920 5.042 905,079 +0.10(+2.08%)
May 09, 2003 4.887 4.985 4.837 4.939 1,280,475 +0.06(+1.30%)
May 08, 2003 4.850 4.883 4.780 4.876 834,191 +0.01(+0.22%)
May 07, 2003 5.031 5.060 4.843 4.865 836,478 -0.19(-3.76%)
May 06, 2003 4.953 5.055 4.953 5.055 907,823 +0.10(+1.99%)
May 05, 2003 4.988 5.053 4.922 4.957 982,827 -0.01(-0.18%)
May 02, 2003 4.767 5.036 4.767 4.966 1,109,968 +0.19(+3.89%)
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.