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

Cognex Cp (NQ: CGNX )

46.47 -0.03 (-0.06%)
Streaming Delayed Price Updated: 10:58 AM 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 (%)
Oct 31, 2005 6.162 6.285 6.127 6.250 933,657 +0.12(+1.93%)
Oct 28, 2005 5.998 6.171 5.908 6.131 634,214 +0.19(+3.13%)
Oct 27, 2005 6.118 6.177 5.889 5.946 1,129,835 -0.21(-3.44%)
Oct 26, 2005 6.199 6.293 6.066 6.158 955,489 -0.10(-1.57%)
Oct 25, 2005 6.278 6.300 6.162 6.256 696,216 -0.06(-0.97%)
Oct 24, 2005 6.177 6.317 6.127 6.317 504,643 +0.16(+2.59%)
Oct 21, 2005 6.066 6.254 6.066 6.158 768,947 +0.06(+1.04%)
Oct 20, 2005 6.053 6.153 5.928 6.094 1,158,010 +0.06(+0.94%)
Oct 19, 2005 6.055 6.088 5.856 6.037 2,244,927 -0.06(-0.93%)
Oct 18, 2005 6.271 6.473 5.865 6.094 2,568,900 -0.29(-4.55%)
Oct 17, 2005 6.416 6.416 6.188 6.385 1,101,692 -0.05(-0.78%)
Oct 14, 2005 6.567 6.567 6.298 6.435 1,190,241 -0.07(-1.14%)
Oct 13, 2005 6.304 6.571 6.215 6.510 2,696,724 +0.18(+2.87%)
Oct 12, 2005 6.324 6.407 6.121 6.328 1,042,118 -0.03(-0.55%)
Oct 11, 2005 6.615 6.639 6.361 6.363 755,026 -0.23(-3.55%)
Oct 10, 2005 6.599 6.693 6.446 6.597 874,284 +0.03(+0.47%)
Oct 07, 2005 6.508 6.626 6.302 6.567 972,597 +0.09(+1.42%)
Oct 06, 2005 6.641 6.728 6.420 6.475 1,291,678 -0.13(-1.99%)
Oct 05, 2005 6.654 6.829 6.411 6.606 816,686 -0.09(-1.31%)
Oct 04, 2005 6.836 6.938 6.678 6.693 817,143 -0.13(-1.89%)
Oct 03, 2005 6.562 6.827 6.529 6.822 1,137,481 +0.25(+3.76%)
Sep 30, 2005 6.510 6.637 6.372 6.575 828,635 +0.11(+1.69%)
Sep 29, 2005 6.322 6.484 6.243 6.466 460,485 +0.11(+1.75%)
Sep 28, 2005 6.260 6.422 6.193 6.355 587,088 +0.08(+1.22%)
Sep 27, 2005 6.455 6.470 6.177 6.278 630,381 -0.15(-2.28%)
Sep 26, 2005 6.383 6.494 6.278 6.425 1,182,792 +0.08(+1.28%)
Sep 23, 2005 6.344 6.387 6.201 6.344 503,633 +0.02(+0.28%)
Sep 22, 2005 6.326 6.449 6.243 6.326 689,773 -0.10(-1.50%)
Sep 21, 2005 6.661 6.669 6.368 6.422 682,446 -0.27(-4.02%)
Sep 20, 2005 6.645 6.860 6.615 6.691 738,801 +0.06(+0.96%)
Sep 19, 2005 6.816 6.853 6.586 6.628 728,617 -0.21(-3.01%)
Sep 16, 2005 6.626 6.833 6.575 6.833 3,095,806 +0.23(+3.48%)
Sep 15, 2005 6.459 6.615 6.459 6.604 969,949 +0.13(+1.96%)
Sep 14, 2005 6.584 6.617 6.403 6.477 801,210 -0.10(-1.59%)
Sep 13, 2005 6.833 6.833 6.556 6.582 909,081 -0.29(-4.26%)
Sep 12, 2005 6.658 6.888 6.615 6.875 990,277 +0.19(+2.85%)
Sep 09, 2005 6.567 6.720 6.556 6.685 889,078 +0.12(+1.76%)
Sep 08, 2005 6.573 6.604 6.454 6.569 766,112 -0.03(-0.46%)
Sep 07, 2005 6.738 6.766 6.554 6.599 772,711 -0.16(-2.33%)
Sep 06, 2005 6.654 6.796 6.623 6.757 765,778 +0.12(+1.81%)
Sep 02, 2005 6.503 6.707 6.503 6.637 765,206 +0.11(+1.64%)
Sep 01, 2005 6.516 6.560 6.418 6.529 761,927 +0.02(+0.37%)
Aug 31, 2005 6.440 6.599 6.278 6.505 950,088 +0.08(+1.19%)
Aug 30, 2005 6.492 6.534 6.295 6.429 672,340 -0.08(-1.21%)
Aug 29, 2005 6.497 6.551 6.357 6.508 837,713 +0.01(+0.13%)
Aug 26, 2005 6.628 6.632 6.462 6.499 826,985 -0.14(-2.17%)
Aug 25, 2005 6.623 6.718 6.606 6.643 886,435 +0.01(+0.13%)
Aug 24, 2005 6.722 6.847 6.626 6.634 582,730 -0.06(-0.85%)
Aug 23, 2005 6.779 6.805 6.680 6.691 578,413 -0.11(-1.58%)
Aug 22, 2005 6.766 6.853 6.737 6.798 611,970 +0.08(+1.20%)
Aug 19, 2005 6.623 6.818 6.623 6.718 521,569 +0.08(+1.19%)
Aug 18, 2005 6.715 6.724 6.573 6.639 841,564 -0.12(-1.75%)
Aug 17, 2005 6.650 6.809 6.628 6.757 616,978 +0.10(+1.44%)
Aug 16, 2005 6.866 6.875 6.602 6.661 1,011,208 -0.20(-2.93%)
Aug 15, 2005 6.744 6.868 6.685 6.862 731,297 +0.11(+1.59%)
Aug 12, 2005 6.728 6.801 6.658 6.755 794,959 +0.00(+0.03%)
Aug 11, 2005 6.842 6.879 6.753 6.753 1,104,312 -0.10(-1.53%)
Aug 10, 2005 6.877 6.991 6.763 6.857 722,480 +0.01(+0.10%)
Aug 09, 2005 6.838 6.906 6.790 6.851 528,995 +0.03(+0.51%)
Aug 08, 2005 6.855 6.866 6.737 6.816 891,548 +0.03(+0.39%)
Aug 05, 2005 6.936 6.967 6.771 6.790 1,032,985 -0.16(-2.36%)
Aug 04, 2005 7.216 7.218 6.871 6.954 902,304 -0.29(-3.99%)
Aug 03, 2005 7.301 7.321 7.210 7.242 988,164 -0.07(-0.96%)
Aug 02, 2005 7.218 7.321 7.168 7.312 637,621 +0.05(+0.63%)
Aug 01, 2005 7.260 7.343 7.177 7.266 742,903 -0.03(-0.42%)
Jul 29, 2005 7.203 7.323 7.199 7.297 1,272,160 +0.04(+0.54%)
Jul 28, 2005 7.046 7.258 7.004 7.258 576,428 +0.21(+3.01%)
Jul 27, 2005 7.111 7.161 6.912 7.046 828,745 -0.01(-0.12%)
Jul 26, 2005 6.958 7.161 6.958 7.054 927,406 +0.05(+0.75%)
Jul 25, 2005 7.175 7.269 6.936 7.002 1,178,653 -0.20(-2.76%)
Jul 22, 2005 7.205 7.216 6.816 7.201 1,902,308 +0.02(+0.24%)
Jul 21, 2005 7.124 7.374 7.120 7.183 3,940,256 -0.17(-2.35%)
Jul 20, 2005 6.864 7.382 6.726 7.356 9,310,921 +1.03(+16.28%)
Jul 19, 2005 6.208 6.341 6.204 6.326 622,429 +0.14(+2.26%)
Jul 18, 2005 6.280 6.295 6.182 6.186 774,298 -0.10(-1.60%)
Jul 15, 2005 6.193 6.287 6.193 6.287 620,906 +0.04(+0.63%)
Jul 14, 2005 6.212 6.280 6.199 6.247 731,118 +0.11(+1.82%)
Jul 13, 2005 6.112 6.147 5.959 6.136 951,218 -0.01(-0.11%)
Jul 12, 2005 6.145 6.212 6.090 6.142 677,050 -0.05(-0.88%)
Jul 11, 2005 6.035 6.197 6.002 6.197 934,288 +0.20(+3.28%)
Jul 08, 2005 5.653 6.013 5.653 6.000 787,724 +0.32(+5.66%)
Jul 07, 2005 5.777 5.795 5.560 5.679 1,538,064 -0.14(-2.44%)
Jul 06, 2005 5.926 5.932 5.795 5.821 579,112 -0.10(-1.63%)
Jul 05, 2005 5.714 5.917 5.677 5.917 1,001,970 +0.17(+3.05%)
Jul 01, 2005 5.740 5.843 5.685 5.742 812,643 +0.02(+0.27%)
Jun 30, 2005 5.734 5.788 5.707 5.727 763,295 +0.01(+0.23%)
Jun 29, 2005 5.707 5.793 5.664 5.714 634,891 +0.02(+0.27%)
Jun 28, 2005 5.552 5.699 5.521 5.699 713,205 +0.16(+2.88%)
Jun 27, 2005 5.618 5.618 5.493 5.539 1,173,069 -0.06(-1.02%)
Jun 24, 2005 5.799 5.836 5.567 5.596 910,732 -0.22(-3.76%)
Jun 23, 2005 5.882 5.965 5.814 5.814 709,378 -0.08(-1.41%)
Jun 22, 2005 5.860 5.946 5.845 5.897 505,215 +0.03(+0.45%)
Jun 21, 2005 5.821 5.878 5.799 5.871 469,998 +0.09(+1.55%)
Jun 20, 2005 5.782 5.871 5.760 5.782 322,121 -0.02(-0.41%)
Jun 17, 2005 5.849 5.869 5.723 5.806 1,234,564 +0.00(+0.00%)
Jun 16, 2005 5.723 5.841 5.720 5.806 1,204,944 +0.07(+1.14%)
Jun 15, 2005 5.834 5.836 5.659 5.740 1,207,670 -0.07(-1.13%)
Jun 14, 2005 5.749 5.812 5.731 5.806 384,311 +0.03(+0.57%)
Jun 13, 2005 5.749 5.856 5.718 5.773 349,125 -0.00(-0.08%)
Jun 10, 2005 5.797 5.823 5.749 5.777 360,041 -0.00(-0.08%)
Jun 09, 2005 5.744 5.803 5.685 5.782 572,362 +0.04(+0.72%)
Jun 08, 2005 5.751 5.821 5.716 5.740 781,445 -0.01(-0.19%)
Jun 07, 2005 5.749 5.889 5.725 5.751 949,188 -0.01(-0.15%)
Jun 06, 2005 5.602 5.762 5.602 5.760 892,883 +0.14(+2.49%)
Jun 03, 2005 5.712 5.714 5.618 5.620 924,845 -0.08(-1.34%)
Jun 02, 2005 5.672 5.707 5.620 5.696 979,608 +0.04(+0.66%)
Jun 01, 2005 5.664 5.681 5.598 5.659 848,785 -0.02(-0.31%)
May 31, 2005 5.661 5.705 5.644 5.677 1,085,485 -0.00(-0.04%)
May 27, 2005 5.714 5.714 5.620 5.679 395,767 -0.00(-0.08%)
May 26, 2005 5.629 5.694 5.620 5.683 491,226 +0.10(+1.72%)
May 25, 2005 5.661 5.685 5.554 5.587 338,017 -0.09(-1.54%)
May 24, 2005 5.580 5.701 5.580 5.674 666,303 +0.06(+1.01%)
May 23, 2005 5.668 5.725 5.594 5.618 1,124,073 -0.07(-1.19%)
May 20, 2005 5.725 5.725 5.653 5.685 516,547 -0.01(-0.23%)
May 19, 2005 5.786 5.786 5.670 5.699 900,950 -0.06(-1.03%)
May 18, 2005 5.532 5.771 5.532 5.758 1,483,978 +0.16(+2.89%)
May 17, 2005 5.539 5.598 5.497 5.596 928,590 +0.01(+0.20%)
May 16, 2005 5.408 5.585 5.355 5.585 1,406,349 +0.20(+3.69%)
May 13, 2005 5.364 5.428 5.305 5.386 1,614,257 +0.02(+0.33%)
May 12, 2005 5.419 5.506 5.292 5.368 1,220,118 -0.04(-0.69%)
May 11, 2005 5.416 5.454 5.298 5.405 965,879 -0.02(-0.44%)
May 10, 2005 5.281 5.554 5.209 5.430 1,954,826 +0.15(+2.90%)
May 09, 2005 5.237 5.276 5.108 5.276 856,929 +0.05(+0.96%)
May 06, 2005 5.209 5.242 5.137 5.226 1,459,511 +0.04(+0.84%)
May 05, 2005 5.012 5.213 4.988 5.182 2,428,368 +0.20(+3.95%)
May 04, 2005 4.822 4.990 4.776 4.986 1,732,870 +0.16(+3.40%)
May 03, 2005 4.802 4.850 4.760 4.822 1,018,104 +0.00(+0.05%)
May 02, 2005 4.758 4.852 4.745 4.819 857,743 +0.04(+0.92%)
Apr 29, 2005 4.752 4.868 4.697 4.776 2,335,886 +0.03(+0.65%)
Apr 28, 2005 4.795 4.826 4.723 4.745 1,227,165 -0.09(-1.85%)
Apr 27, 2005 4.848 4.848 4.680 4.835 2,197,654 -0.02(-0.32%)
Apr 26, 2005 5.008 5.023 4.822 4.850 2,187,973 -0.15(-2.93%)
Apr 25, 2005 5.056 5.126 4.986 4.997 1,404,716 -0.08(-1.51%)
Apr 22, 2005 5.189 5.189 5.023 5.073 898,879 -0.12(-2.36%)
Apr 21, 2005 5.244 5.276 5.139 5.196 1,245,398 +0.03(+0.51%)
Apr 20, 2005 5.329 5.362 5.152 5.169 1,220,634 -0.07(-1.29%)
Apr 19, 2005 5.165 5.255 5.154 5.237 795,476 +0.11(+2.18%)
Apr 18, 2005 5.097 5.204 5.073 5.126 1,136,576 +0.03(+0.56%)
Apr 15, 2005 5.220 5.248 5.082 5.097 1,283,958 -0.10(-1.89%)
Apr 14, 2005 5.379 5.401 5.182 5.196 1,755,365 -0.18(-3.34%)
Apr 13, 2005 5.480 5.491 5.327 5.375 1,379,216 -0.12(-2.27%)
Apr 12, 2005 5.467 5.517 5.336 5.500 892,284 +0.02(+0.36%)
Apr 11, 2005 5.672 5.674 5.478 5.480 1,101,248 -0.18(-3.24%)
Apr 08, 2005 5.731 5.731 5.609 5.664 1,099,488 -0.05(-0.92%)
Apr 07, 2005 5.585 5.723 5.543 5.716 1,050,738 +0.11(+1.95%)
Apr 06, 2005 5.519 5.622 5.480 5.607 1,628,895 +0.14(+2.56%)
Apr 05, 2005 5.458 5.535 5.405 5.467 898,069 +0.01(+0.12%)
Apr 04, 2005 5.491 5.517 5.427 5.460 1,491,711 -0.04(-0.68%)
Apr 01, 2005 5.478 5.541 5.377 5.497 1,935,875 +0.06(+1.04%)
Mar 31, 2005 5.447 5.467 5.320 5.440 1,291,518 +0.03(+0.57%)
Mar 30, 2005 5.281 5.419 5.279 5.410 1,206,654 +0.17(+3.17%)
Mar 29, 2005 5.371 5.381 5.231 5.244 1,201,715 -0.15(-2.80%)
Mar 28, 2005 5.419 5.510 5.392 5.395 749,557 -0.03(-0.52%)
Mar 24, 2005 5.504 5.569 5.423 5.423 984,904 -0.07(-1.31%)
Mar 23, 2005 5.572 5.622 5.489 5.495 821,305 -0.08(-1.37%)
Mar 22, 2005 5.666 5.742 5.563 5.572 403,980 -0.04(-0.74%)
Mar 21, 2005 5.583 5.674 5.561 5.613 485,020 +0.00(+0.08%)
Mar 18, 2005 5.650 5.664 5.556 5.609 1,204,921 -0.02(-0.39%)
Mar 17, 2005 5.766 5.766 5.596 5.631 1,040,129 -0.11(-1.87%)
Mar 16, 2005 5.775 5.845 5.699 5.738 746,644 -0.05(-0.87%)
Mar 15, 2005 5.897 5.985 5.777 5.788 914,624 -0.12(-1.96%)
Mar 14, 2005 5.854 6.007 5.832 5.904 747,975 +0.02(+0.37%)
Mar 11, 2005 5.961 6.031 5.821 5.882 747,380 -0.09(-1.47%)
Mar 10, 2005 5.922 6.013 5.884 5.970 2,519,305 +0.10(+1.64%)
Mar 09, 2005 6.136 6.136 5.871 5.873 1,579,977 -0.23(-3.73%)
Mar 08, 2005 6.158 6.193 6.051 6.101 1,433,358 -0.07(-1.06%)
Mar 07, 2005 6.116 6.217 6.072 6.166 1,298,030 +0.07(+1.11%)
Mar 04, 2005 6.083 6.147 6.033 6.099 1,682,250 +0.05(+0.87%)
Mar 03, 2005 6.086 6.127 6.007 6.046 906,026 +0.00(+0.04%)
Mar 02, 2005 6.112 6.184 6.031 6.044 834,841 -0.12(-1.95%)
Mar 01, 2005 6.059 6.188 6.059 6.164 836,533 +0.11(+1.77%)
Feb 28, 2005 6.177 6.177 6.011 6.057 858,466 -0.12(-1.98%)
Feb 25, 2005 6.092 6.180 6.048 6.180 928,380 +0.10(+1.58%)
Feb 24, 2005 5.965 6.112 5.922 6.083 2,236,448 +0.07(+1.16%)
Feb 23, 2005 6.055 6.057 5.911 6.013 1,278,182 +0.02(+0.37%)
Feb 22, 2005 6.079 6.114 5.972 5.992 1,798,238 -0.13(-2.07%)
Feb 18, 2005 6.158 6.193 6.070 6.118 759,760 -0.01(-0.18%)
Feb 17, 2005 6.164 6.219 6.101 6.129 1,140,472 -0.05(-0.85%)
Feb 16, 2005 6.123 6.210 6.053 6.182 1,285,106 -0.01(-0.11%)
Feb 15, 2005 6.129 6.210 6.090 6.188 896,231 +0.05(+0.86%)
Feb 14, 2005 6.193 6.217 6.086 6.136 1,179,398 -0.04(-0.67%)
Feb 11, 2005 5.902 6.193 5.863 6.177 1,266,933 +0.27(+4.55%)
Feb 10, 2005 5.904 5.967 5.810 5.908 1,069,589 +0.00(+0.07%)
Feb 09, 2005 5.994 6.121 5.869 5.904 1,266,695 -0.17(-2.77%)
Feb 08, 2005 5.858 6.072 5.830 6.072 1,225,738 +0.22(+3.77%)
Feb 07, 2005 5.795 5.937 5.795 5.852 1,102,273 -0.03(-0.59%)
Feb 04, 2005 5.699 5.887 5.699 5.887 1,077,281 +0.17(+2.91%)
Feb 03, 2005 5.705 5.720 5.661 5.720 1,092,518 -0.03(-0.53%)
Feb 02, 2005 5.797 5.806 5.679 5.751 1,135,986 -0.01(-0.11%)
Feb 01, 2005 5.661 5.836 5.655 5.758 1,071,898 +0.05(+0.84%)
Jan 31, 2005 5.504 5.725 5.504 5.709 1,191,906 +0.19(+3.45%)
Jan 28, 2005 5.535 5.550 5.473 5.519 756,362 +0.00(+0.08%)
Jan 27, 2005 5.541 5.602 5.456 5.515 975,881 -0.06(-1.14%)
Jan 26, 2005 5.491 5.596 5.458 5.578 1,771,878 +0.14(+2.66%)
Jan 25, 2005 5.410 5.723 5.381 5.434 3,824,872 +0.00(+0.08%)
Jan 24, 2005 5.576 5.705 5.397 5.430 2,667,296 +0.16(+2.94%)
Jan 21, 2005 5.336 5.449 5.204 5.274 1,279,495 -0.06(-1.07%)
Jan 20, 2005 5.360 5.465 5.305 5.331 1,223,877 -0.07(-1.26%)
Jan 19, 2005 5.506 5.545 5.362 5.399 1,139,356 -0.12(-2.20%)
Jan 18, 2005 5.491 5.541 5.436 5.520 979,105 +0.06(+1.06%)
Jan 14, 2005 5.403 5.491 5.349 5.462 883,687 +0.08(+1.50%)
Jan 13, 2005 5.467 5.500 5.355 5.381 593,668 -0.09(-1.56%)
Jan 12, 2005 5.410 5.552 5.386 5.467 966,739 +0.05(+0.97%)
Jan 11, 2005 5.484 5.497 5.401 5.414 620,421 -0.10(-1.82%)
Jan 10, 2005 5.401 5.607 5.401 5.515 1,021,639 +0.09(+1.65%)
Jan 07, 2005 5.493 5.539 5.403 5.425 984,615 -0.04(-0.76%)
Jan 06, 2005 5.539 5.626 5.462 5.467 1,203,810 -0.04(-0.79%)
Jan 05, 2005 5.661 5.694 5.504 5.510 1,350,845 -0.13(-2.36%)
Jan 04, 2005 5.880 5.924 5.624 5.644 1,756,860 -0.26(-4.34%)
Jan 03, 2005 6.079 6.090 5.860 5.900 1,729,385 -0.20(-3.30%)
Dec 31, 2004 6.110 6.142 6.068 6.101 610,969 -0.02(-0.36%)
Dec 30, 2004 6.103 6.162 6.103 6.123 422,099 -0.01(-0.14%)
Dec 29, 2004 6.103 6.175 6.101 6.131 213,107 +0.00(+0.00%)
Dec 28, 2004 6.053 6.188 6.018 6.131 991,910 +0.12(+1.96%)
Dec 27, 2004 6.145 6.162 5.992 6.013 859,746 -0.10(-1.68%)
Dec 23, 2004 6.121 6.138 6.090 6.116 412,952 +0.02(+0.25%)
Dec 22, 2004 5.992 6.116 5.992 6.101 775,601 +0.04(+0.65%)
Dec 21, 2004 5.917 6.061 5.917 6.061 1,242,517 +0.10(+1.69%)
Dec 20, 2004 5.965 6.083 5.901 5.961 719,809 -0.02(-0.29%)
Dec 17, 2004 6.057 6.118 5.941 5.978 1,280,931 -0.06(-1.01%)
Dec 16, 2004 6.090 6.123 5.976 6.040 714,778 -0.08(-1.29%)
Dec 15, 2004 6.016 6.118 5.989 6.118 633,834 +0.08(+1.30%)
Dec 14, 2004 5.952 6.046 5.915 6.040 1,423,155 +0.13(+2.22%)
Dec 13, 2004 5.970 5.978 5.897 5.908 1,115,841 -0.02(-0.30%)
Dec 10, 2004 6.013 6.013 5.867 5.926 3,286,702 -0.32(-5.08%)
Dec 09, 2004 6.232 6.298 6.075 6.243 1,625,287 -0.03(-0.56%)
Dec 08, 2004 6.363 6.368 6.241 6.278 1,364,162 -0.06(-1.00%)
Dec 07, 2004 6.488 6.538 6.315 6.341 2,288,390 -0.13(-1.96%)
Dec 06, 2004 6.134 6.521 6.092 6.468 4,627,542 +0.36(+5.91%)
Dec 03, 2004 5.860 6.140 5.830 6.107 2,205,159 +0.30(+5.24%)
Dec 02, 2004 5.764 5.880 5.712 5.803 1,295,565 +0.02(+0.34%)
Dec 01, 2004 5.696 5.871 5.622 5.784 1,302,882 +0.14(+2.52%)
Nov 30, 2004 5.653 5.707 5.620 5.642 1,210,048 -0.03(-0.50%)
Nov 29, 2004 5.699 5.740 5.609 5.670 1,176,206 +0.03(+0.50%)
Nov 26, 2004 5.657 5.701 5.637 5.642 278,503 -0.03(-0.46%)
Nov 24, 2004 5.685 5.714 5.639 5.668 1,133,219 -0.00(-0.08%)
Nov 23, 2004 5.762 5.762 5.620 5.672 1,607,909 -0.05(-0.92%)
Nov 22, 2004 5.806 5.836 5.679 5.725 2,031,380 -0.11(-1.95%)
Nov 19, 2004 5.989 6.057 5.825 5.838 1,071,482 -0.20(-3.37%)
Nov 18, 2004 6.031 6.066 5.954 6.042 1,492,666 +0.01(+0.18%)
Nov 17, 2004 5.860 6.057 5.860 6.031 1,448,307 +0.19(+3.30%)
Nov 16, 2004 5.876 5.946 5.810 5.838 1,198,615 -0.06(-1.07%)
Nov 15, 2004 5.751 5.902 5.718 5.902 1,284,589 +0.13(+2.23%)
Nov 12, 2004 5.751 5.775 5.731 5.773 828,192 +0.00(+0.00%)
Nov 11, 2004 5.755 5.797 5.751 5.773 1,269,955 +0.04(+0.72%)
Nov 10, 2004 5.734 5.775 5.723 5.731 587,646 -0.04(-0.72%)
Nov 09, 2004 5.817 5.841 5.703 5.773 953,495 -0.07(-1.27%)
Nov 08, 2004 5.924 5.924 5.825 5.847 744,046 -0.05(-0.85%)
Nov 05, 2004 5.860 5.948 5.819 5.897 1,693,884 +0.06(+1.05%)
Nov 04, 2004 5.653 5.847 5.563 5.836 1,441,448 +0.17(+3.05%)
Nov 03, 2004 5.858 5.972 5.596 5.664 1,879,553 -0.03(-0.46%)
Nov 02, 2004 5.637 5.810 5.618 5.690 1,679,707 +0.09(+1.52%)
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.