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

Cognex Cp (NQ: CGNX )

47.12 +0.70 (+1.51%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 13, 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, 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%)
Sep 04, 2007 4.024 4.115 3.991 4.074 2,068,930 +0.04(+0.98%)
Aug 31, 2007 4.065 4.076 3.973 4.034 1,122,673 +0.03(+0.87%)
Aug 30, 2007 3.940 4.019 3.934 3.999 2,728,841 +0.01(+0.27%)
Aug 29, 2007 3.919 4.008 3.881 3.989 2,193,337 +0.11(+2.76%)
Aug 28, 2007 4.050 4.067 3.857 3.881 1,985,347 -0.19(-4.77%)
Aug 27, 2007 4.089 4.153 4.063 4.076 1,507,662 -0.03(-0.85%)
Aug 24, 2007 3.971 4.122 3.960 4.111 1,337,189 +0.13(+3.35%)
Aug 23, 2007 4.113 4.120 3.960 3.978 1,534,405 -0.11(-2.62%)
Aug 22, 2007 4.179 4.179 4.052 4.085 2,254,636 -0.05(-1.32%)
Aug 21, 2007 4.142 4.188 4.131 4.139 3,481,160 -0.02(-0.37%)
Aug 20, 2007 4.255 4.255 4.096 4.155 4,120,318 -0.06(-1.45%)
Aug 17, 2007 4.406 4.406 4.181 4.216 4,296,571 +0.04(+1.00%)
Aug 16, 2007 4.343 4.393 3.768 4.174 5,390,416 -0.56(-11.87%)
Aug 15, 2007 4.708 4.931 4.634 4.736 1,585,153 +0.04(+0.79%)
Aug 14, 2007 4.837 4.879 4.673 4.699 1,474,648 -0.13(-2.63%)
Aug 13, 2007 5.073 5.075 4.789 4.826 1,891,520 -0.19(-3.75%)
Aug 10, 2007 5.279 5.338 4.800 5.014 3,654,070 -0.34(-6.37%)
Aug 09, 2007 5.139 5.467 5.108 5.355 5,666,646 +0.09(+1.74%)
Aug 08, 2007 5.062 5.657 5.062 5.263 7,371,588 +0.30(+6.13%)
Aug 07, 2007 4.680 4.966 4.680 4.959 2,545,920 +0.25(+5.29%)
Aug 06, 2007 4.487 4.728 4.421 4.710 1,875,304 +0.25(+5.69%)
Aug 03, 2007 4.502 4.699 4.452 4.456 1,266,846 -0.24(-5.03%)
Aug 02, 2007 4.645 4.699 4.612 4.693 1,028,179 +0.06(+1.37%)
Aug 01, 2007 4.585 4.671 4.544 4.629 1,249,395 +0.03(+0.67%)
Jul 31, 2007 4.756 4.756 4.588 4.599 1,300,623 -0.11(-2.28%)
Jul 30, 2007 4.585 4.734 4.572 4.706 1,788,438 +0.11(+2.33%)
Jul 27, 2007 4.708 4.769 4.588 4.599 1,406,385 -0.14(-2.95%)
Jul 26, 2007 4.885 4.894 4.664 4.739 2,149,563 -0.25(-4.96%)
Jul 25, 2007 4.979 5.005 4.872 4.986 1,491,651 +0.00(+0.00%)
Jul 24, 2007 5.073 5.086 4.964 4.986 1,434,849 -0.15(-2.90%)
Jul 23, 2007 5.130 5.163 5.058 5.134 1,488,098 +0.00(+0.00%)
Jul 20, 2007 5.200 5.228 5.097 5.134 1,580,137 -0.08(-1.47%)
Jul 19, 2007 5.049 5.226 5.049 5.211 1,396,155 +0.13(+2.49%)
Jul 18, 2007 5.156 5.172 4.997 5.084 1,287,795 -0.11(-2.15%)
Jul 17, 2007 5.178 5.226 5.097 5.196 2,505,704 +0.02(+0.34%)
Jul 16, 2007 5.147 5.204 5.051 5.178 1,991,306 +0.05(+0.94%)
Jul 13, 2007 5.036 5.182 5.010 5.130 1,997,018 +0.11(+2.13%)
Jul 12, 2007 4.874 5.025 4.863 5.023 1,883,376 +0.17(+3.52%)
Jul 11, 2007 4.765 4.872 4.758 4.852 1,199,168 +0.08(+1.70%)
Jul 10, 2007 4.924 4.924 4.754 4.771 1,688,840 -0.17(-3.45%)
Jul 09, 2007 4.872 4.953 4.826 4.942 1,288,083 +0.07(+1.53%)
Jul 06, 2007 4.876 4.909 4.800 4.868 1,149,129 -0.02(-0.40%)
Jul 05, 2007 4.951 4.953 4.833 4.887 1,079,599 -0.07(-1.37%)
Jul 03, 2007 4.924 4.968 4.868 4.955 454,710 +0.03(+0.62%)
Jul 02, 2007 4.955 4.981 4.879 4.924 1,797,895 +0.00(+0.04%)
Jun 29, 2007 5.012 5.027 4.909 4.922 1,117,931 -0.07(-1.44%)
Jun 28, 2007 5.047 5.095 4.983 4.994 1,440,574 -0.04(-0.83%)
Jun 27, 2007 5.003 5.047 4.905 5.036 1,126,593 +0.05(+0.96%)
Jun 26, 2007 5.001 5.012 4.913 4.988 1,765,705 +0.00(+0.09%)
Jun 25, 2007 5.051 5.091 4.946 4.983 1,252,921 -0.07(-1.34%)
Jun 22, 2007 5.163 5.185 5.032 5.051 3,267,244 -0.13(-2.57%)
Jun 21, 2007 5.082 5.187 5.023 5.185 1,579,688 +0.09(+1.72%)
Jun 20, 2007 5.091 5.141 5.067 5.097 1,524,221 +0.02(+0.30%)
Jun 19, 2007 5.080 5.132 5.036 5.082 1,152,426 -0.03(-0.60%)
Jun 18, 2007 5.137 5.152 5.075 5.112 1,895,101 -0.02(-0.47%)
Jun 15, 2007 5.128 5.139 5.032 5.137 2,811,098 +0.07(+1.29%)
Jun 14, 2007 4.997 5.088 4.981 5.071 1,159,743 +0.07(+1.35%)
Jun 13, 2007 4.913 5.027 4.883 5.003 1,415,381 +0.08(+1.64%)
Jun 12, 2007 4.957 4.994 4.894 4.922 1,664,159 -0.06(-1.27%)
Jun 11, 2007 4.968 5.034 4.946 4.986 1,536,916 -0.01(-0.13%)
Jun 08, 2007 4.920 5.032 4.889 4.992 996,025 +0.07(+1.51%)
Jun 07, 2007 4.986 5.021 4.913 4.918 1,215,485 -0.09(-1.88%)
Jun 06, 2007 5.025 5.058 4.966 5.012 1,834,270 -0.06(-1.12%)
Jun 05, 2007 5.115 5.117 5.034 5.069 1,477,036 -0.06(-1.15%)
Jun 04, 2007 5.115 5.147 5.115 5.128 1,724,890 -0.00(-0.04%)
Jun 01, 2007 5.167 5.172 5.099 5.130 2,698,567 -0.02(-0.30%)
May 31, 2007 5.097 5.150 5.051 5.145 2,463,636 +0.07(+1.34%)
May 30, 2007 5.056 5.091 5.008 5.077 1,237,139 -0.03(-0.64%)
May 29, 2007 5.095 5.126 5.045 5.110 1,118,571 +0.04(+0.82%)
May 25, 2007 5.023 5.075 5.023 5.069 1,597,240 +0.02(+0.48%)
May 24, 2007 5.121 5.130 5.025 5.045 1,395,387 -0.07(-1.41%)
May 23, 2007 5.185 5.191 5.108 5.117 1,510,387 -0.05(-0.93%)
May 22, 2007 5.235 5.235 5.117 5.165 1,668,608 -0.09(-1.62%)
May 21, 2007 5.154 5.301 5.134 5.250 1,270,070 +0.09(+1.74%)
May 18, 2007 5.091 5.193 5.029 5.161 1,402,860 +0.09(+1.77%)
May 17, 2007 5.086 5.110 5.040 5.071 1,227,156 -0.02(-0.47%)
May 16, 2007 5.102 5.108 5.032 5.095 2,384,311 +0.00(+0.00%)
May 15, 2007 5.088 5.126 5.023 5.095 1,929,578 +0.01(+0.26%)
May 14, 2007 5.077 5.119 5.023 5.082 2,203,444 -0.01(-0.26%)
May 11, 2007 4.986 5.108 4.977 5.095 1,520,901 +0.11(+2.19%)
May 10, 2007 5.104 5.104 4.975 4.986 1,431,181 -0.12(-2.27%)
May 09, 2007 5.036 5.121 4.981 5.102 734,521 +0.04(+0.86%)
May 08, 2007 5.088 5.110 4.929 5.058 1,283,501 -0.06(-1.20%)
May 07, 2007 5.134 5.191 5.080 5.119 1,895,087 -0.03(-0.68%)
May 04, 2007 5.032 5.202 5.008 5.154 1,904,101 +0.13(+2.52%)
May 03, 2007 4.935 5.029 4.924 5.027 1,611,558 +0.09(+1.91%)
May 02, 2007 4.784 4.973 4.784 4.933 2,677,988 +0.15(+3.20%)
May 01, 2007 4.706 4.804 4.706 4.780 2,472,330 +0.07(+1.44%)
Apr 30, 2007 4.778 4.802 4.704 4.712 1,539,975 -0.05(-1.06%)
Apr 27, 2007 4.754 4.804 4.741 4.763 802,354 -0.02(-0.41%)
Apr 26, 2007 4.754 4.795 4.725 4.782 1,058,897 +0.05(+0.97%)
Apr 25, 2007 4.697 4.765 4.662 4.736 1,754,450 +0.06(+1.26%)
Apr 24, 2007 4.669 4.736 4.636 4.677 1,117,757 +0.00(+0.05%)
Apr 23, 2007 4.695 4.706 4.636 4.675 1,048,447 -0.04(-0.83%)
Apr 20, 2007 4.666 4.741 4.642 4.715 1,282,253 +0.07(+1.41%)
Apr 19, 2007 4.686 4.708 4.599 4.649 2,130,356 -0.06(-1.21%)
Apr 18, 2007 4.452 4.793 4.417 4.706 5,395,236 -0.28(-5.53%)
Apr 17, 2007 4.997 5.014 4.935 4.981 1,016,261 -0.05(-0.96%)
Apr 16, 2007 4.854 5.047 4.854 5.029 988,800 +0.15(+3.09%)
Apr 13, 2007 4.850 4.879 4.817 4.879 492,136 +0.02(+0.45%)
Apr 12, 2007 4.778 4.868 4.765 4.857 678,646 +0.06(+1.23%)
Apr 11, 2007 4.822 4.828 4.749 4.798 2,331,889 -0.02(-0.36%)
Apr 10, 2007 4.778 4.822 4.776 4.815 425,414 +0.05(+1.10%)
Apr 09, 2007 4.776 4.804 4.728 4.763 623,142 -0.00(-0.09%)
Apr 05, 2007 4.763 4.787 4.734 4.767 766,107 +0.01(+0.28%)
Apr 04, 2007 4.734 4.771 4.708 4.754 785,959 +0.02(+0.32%)
Apr 03, 2007 4.723 4.793 4.695 4.739 735,582 +0.03(+0.56%)
Apr 02, 2007 4.730 4.747 4.642 4.712 810,576 -0.03(-0.55%)
Mar 30, 2007 4.756 4.764 4.666 4.739 1,213,080 -0.02(-0.32%)
Mar 29, 2007 4.811 4.811 4.688 4.754 915,593 -0.03(-0.73%)
Mar 28, 2007 4.776 4.830 4.747 4.789 2,458,935 -0.01(-0.18%)
Mar 27, 2007 4.824 4.826 4.745 4.798 815,488 -0.05(-1.13%)
Mar 26, 2007 4.798 4.861 4.765 4.852 886,536 +0.06(+1.19%)
Mar 23, 2007 4.784 4.824 4.752 4.795 684,541 +0.02(+0.46%)
Mar 22, 2007 4.774 4.776 4.706 4.774 734,150 +0.02(+0.32%)
Mar 21, 2007 4.686 4.765 4.645 4.758 1,218,842 +0.06(+1.21%)
Mar 20, 2007 4.673 4.719 4.647 4.701 975,044 +0.02(+0.42%)
Mar 19, 2007 4.697 4.747 4.655 4.682 830,012 +0.01(+0.23%)
Mar 16, 2007 4.693 4.723 4.653 4.671 2,220,424 -0.02(-0.51%)
Mar 15, 2007 4.618 4.741 4.583 4.695 1,275,379 +0.09(+2.00%)
Mar 14, 2007 4.603 4.673 4.555 4.603 1,073,019 -0.02(-0.43%)
Mar 13, 2007 4.767 4.754 4.616 4.623 1,175,049 -0.14(-3.03%)
Mar 12, 2007 4.708 4.776 4.673 4.767 661,140 +0.07(+1.58%)
Mar 09, 2007 4.710 4.712 4.625 4.693 661,849 +0.03(+0.61%)
Mar 08, 2007 4.725 4.749 4.634 4.664 968,061 +0.00(+0.00%)
Mar 07, 2007 4.662 4.747 4.631 4.664 1,110,303 -0.02(-0.33%)
Mar 06, 2007 4.614 4.725 4.594 4.680 748,478 +0.10(+2.15%)
Mar 05, 2007 4.579 4.776 4.572 4.581 1,742,318 -0.02(-0.33%)
Mar 02, 2007 4.758 4.802 4.588 4.596 1,189,386 -0.20(-4.24%)
Mar 01, 2007 4.739 4.841 4.627 4.800 726,499 +0.00(+0.09%)
Feb 28, 2007 4.830 4.933 4.749 4.795 1,055,266 -0.04(-0.81%)
Feb 27, 2007 4.979 5.027 4.824 4.835 1,290,169 -0.22(-4.37%)
Feb 26, 2007 5.086 5.108 4.992 5.056 1,037,156 -0.01(-0.17%)
Feb 23, 2007 5.043 5.091 4.992 5.064 734,521 +0.01(+0.17%)
Feb 22, 2007 5.008 5.062 4.983 5.056 742,423 +0.05(+0.96%)
Feb 21, 2007 4.997 5.034 4.968 5.008 478,161 -0.00(-0.09%)
Feb 20, 2007 4.863 5.047 4.844 5.012 1,172,804 +0.12(+2.41%)
Feb 16, 2007 4.889 4.920 4.817 4.894 2,162,135 +0.00(+0.09%)
Feb 15, 2007 4.940 4.966 4.861 4.889 1,744,001 -0.04(-0.80%)
Feb 14, 2007 4.986 5.051 4.916 4.929 1,945,785 -0.05(-0.97%)
Feb 13, 2007 4.907 4.977 4.874 4.977 1,276,390 +0.08(+1.65%)
Feb 12, 2007 4.861 4.931 4.844 4.896 671,430 +0.02(+0.45%)
Feb 09, 2007 4.898 4.975 4.837 4.874 1,136,082 -0.03(-0.67%)
Feb 08, 2007 4.913 4.951 4.868 4.907 593,486 -0.03(-0.66%)
Feb 07, 2007 4.900 4.942 4.826 4.940 758,086 +0.06(+1.16%)
Feb 06, 2007 4.848 4.907 4.846 4.883 902,615 +0.04(+0.81%)
Feb 05, 2007 4.846 4.881 4.789 4.844 1,490,165 -0.02(-0.36%)
Feb 02, 2007 4.909 4.920 4.844 4.861 1,031,316 -0.03(-0.58%)
Feb 01, 2007 4.787 4.894 4.760 4.889 1,223,282 +0.12(+2.47%)
Jan 31, 2007 4.791 4.819 4.741 4.771 1,560,417 -0.03(-0.68%)
Jan 30, 2007 4.736 4.846 4.699 4.804 1,783,915 +0.07(+1.43%)
Jan 29, 2007 4.804 4.804 4.677 4.736 2,350,593 -0.08(-1.68%)
Jan 26, 2007 4.859 4.913 4.782 4.817 1,754,272 -0.03(-0.54%)
Jan 25, 2007 4.911 4.955 4.828 4.844 2,776,799 -0.04(-0.85%)
Jan 24, 2007 5.016 5.274 4.811 4.885 6,563,221 -0.27(-5.22%)
Jan 23, 2007 5.075 5.215 5.040 5.154 1,319,231 +0.02(+0.38%)
Jan 22, 2007 5.106 5.174 5.067 5.134 909,525 -0.01(-0.13%)
Jan 19, 2007 5.117 5.172 5.097 5.141 1,883,700 +0.02(+0.47%)
Jan 18, 2007 5.228 5.259 5.060 5.117 2,315,316 -0.18(-3.35%)
Jan 17, 2007 5.220 5.392 5.220 5.294 1,397,591 +0.03(+0.58%)
Jan 16, 2007 5.373 5.434 5.239 5.263 1,127,265 -0.08(-1.55%)
Jan 12, 2007 5.290 5.373 5.270 5.346 657,143 +0.04(+0.82%)
Jan 11, 2007 5.252 5.377 5.252 5.303 727,208 +0.05(+0.92%)
Jan 10, 2007 5.158 5.287 5.156 5.255 842,684 +0.05(+0.97%)
Jan 09, 2007 5.252 5.281 5.165 5.204 1,141,149 -0.06(-1.08%)
Jan 08, 2007 5.193 5.285 5.158 5.261 1,026,345 +0.07(+1.31%)
Jan 05, 2007 5.307 5.342 5.174 5.193 958,951 -0.15(-2.78%)
Jan 04, 2007 5.270 5.357 5.211 5.342 695,242 +0.05(+0.99%)
Jan 03, 2007 5.235 5.325 5.207 5.290 998,673 +0.08(+1.55%)
Dec 29, 2006 5.296 5.338 5.187 5.209 890,286 -0.09(-1.65%)
Dec 28, 2006 5.301 5.355 5.261 5.296 766,244 -0.02(-0.37%)
Dec 27, 2006 5.200 5.318 5.196 5.316 994,718 +0.13(+2.53%)
Dec 26, 2006 5.099 5.211 5.099 5.185 965,152 +0.07(+1.37%)
Dec 22, 2006 5.112 5.134 5.051 5.115 680,215 +0.01(+0.21%)
Dec 21, 2006 5.088 5.165 5.073 5.104 755,401 +0.01(+0.21%)
Dec 20, 2006 5.056 5.182 5.021 5.093 882,100 +0.06(+1.26%)
Dec 19, 2006 5.051 5.060 4.962 5.029 1,312,540 -0.04(-0.73%)
Dec 18, 2006 5.104 5.145 5.064 5.067 1,035,647 -0.03(-0.60%)
Dec 15, 2006 5.091 5.185 5.064 5.097 2,086,733 -0.02(-0.34%)
Dec 14, 2006 5.106 5.163 5.082 5.115 1,198,148 +0.03(+0.56%)
Dec 13, 2006 5.123 5.172 5.051 5.086 1,076,480 -0.01(-0.17%)
Dec 12, 2006 5.132 5.150 5.047 5.095 543,945 -0.02(-0.47%)
Dec 11, 2006 5.165 5.198 5.093 5.119 922,160 -0.03(-0.55%)
Dec 08, 2006 5.110 5.215 5.084 5.147 805,642 +0.01(+0.26%)
Dec 07, 2006 5.250 5.252 5.099 5.134 1,077,866 -0.10(-2.00%)
Dec 06, 2006 5.266 5.307 5.228 5.239 869,345 -0.05(-0.91%)
Dec 05, 2006 5.298 5.333 5.209 5.287 743,589 -0.02(-0.37%)
Dec 04, 2006 5.204 5.346 5.204 5.307 1,281,567 +0.09(+1.76%)
Dec 01, 2006 5.349 5.349 5.152 5.215 1,465,022 -0.13(-2.45%)
Nov 30, 2006 5.410 5.416 5.327 5.346 1,557,147 -0.06(-1.13%)
Nov 29, 2006 5.399 5.478 5.338 5.408 989,243 +0.06(+1.15%)
Nov 28, 2006 5.338 5.386 5.290 5.346 912,177 -0.02(-0.29%)
Nov 27, 2006 5.506 5.554 5.353 5.362 1,520,448 -0.15(-2.70%)
Nov 24, 2006 5.484 5.530 5.467 5.510 294,737 -0.03(-0.55%)
Nov 22, 2006 5.517 5.569 5.486 5.541 297,120 +0.05(+0.84%)
Nov 21, 2006 5.484 5.539 5.434 5.495 651,807 +0.03(+0.48%)
Nov 20, 2006 5.458 5.475 5.423 5.469 1,285,079 +0.00(+0.08%)
Nov 17, 2006 5.548 5.548 5.447 5.465 1,077,491 -0.09(-1.69%)
Nov 16, 2006 5.567 5.615 5.493 5.559 881,908 +0.00(+0.00%)
Nov 15, 2006 5.462 5.607 5.427 5.559 1,137,362 +0.12(+2.17%)
Nov 14, 2006 5.270 5.456 5.217 5.440 1,276,792 +0.14(+2.56%)
Nov 13, 2006 5.231 5.346 5.217 5.305 866,323 +0.07(+1.34%)
Nov 10, 2006 5.158 5.235 5.117 5.235 677,068 +0.09(+1.79%)
Nov 09, 2006 5.209 5.215 5.097 5.143 806,959 -0.04(-0.72%)
Nov 08, 2006 5.097 5.235 5.071 5.180 935,898 +0.05(+0.94%)
Nov 07, 2006 5.053 5.176 5.036 5.132 2,243,889 +0.06(+1.25%)
Nov 06, 2006 5.051 5.126 5.023 5.069 946,800 +0.05(+1.05%)
Nov 03, 2006 4.935 5.036 4.935 5.016 1,475,842 +0.10(+2.05%)
Nov 02, 2006 4.938 5.003 4.881 4.916 1,100,668 -0.05(-1.01%)
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.