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 (%)
Dec 31, 2008 3.192 3.269 3.184 3.236 1,001,917 +0.06(+1.93%)
Dec 30, 2008 3.046 3.179 3.037 3.175 626,759 +0.16(+5.22%)
Dec 29, 2008 3.006 3.048 2.982 3.017 695,617 -0.01(-0.22%)
Dec 26, 2008 3.006 3.037 2.985 3.024 606,316 +0.05(+1.62%)
Dec 24, 2008 2.912 2.998 2.891 2.976 670,005 +0.07(+2.41%)
Dec 23, 2008 2.969 3.022 2.880 2.906 1,154,042 -0.04(-1.26%)
Dec 22, 2008 2.996 2.996 2.803 2.943 1,753,878 -0.03(-1.17%)
Dec 19, 2008 2.945 3.092 2.823 2.978 3,683,257 +0.10(+3.50%)
Dec 18, 2008 2.921 2.954 2.799 2.877 1,855,463 -0.06(-2.01%)
Dec 17, 2008 2.915 2.998 2.836 2.937 1,444,884 -0.01(-0.44%)
Dec 16, 2008 2.853 2.982 2.762 2.950 1,099,390 +0.13(+4.74%)
Dec 15, 2008 2.893 2.904 2.722 2.816 998,789 -0.06(-1.98%)
Dec 12, 2008 2.727 2.893 2.657 2.873 1,022,749 +0.10(+3.46%)
Dec 11, 2008 2.849 2.880 2.700 2.777 1,128,459 -0.10(-3.64%)
Dec 10, 2008 2.888 2.945 2.805 2.882 1,073,070 +0.03(+1.00%)
Dec 09, 2008 2.803 3.037 2.803 2.853 1,493,866 -0.08(-2.68%)
Dec 08, 2008 2.976 3.017 2.851 2.932 1,915,489 +0.02(+0.75%)
Dec 05, 2008 2.576 2.923 2.517 2.910 2,133,179 +0.29(+11.19%)
Dec 04, 2008 2.692 2.827 2.552 2.617 1,591,366 -0.10(-3.62%)
Dec 03, 2008 2.576 2.731 2.501 2.716 2,155,219 +0.09(+3.59%)
Dec 02, 2008 2.602 2.674 2.510 2.622 1,916,326 +0.07(+2.83%)
Dec 01, 2008 2.921 2.926 2.519 2.550 1,548,495 -0.43(-14.45%)
Nov 28, 2008 2.845 2.985 2.810 2.980 657,483 +0.12(+4.13%)
Nov 26, 2008 2.633 2.873 2.609 2.862 1,598,903 +0.17(+6.34%)
Nov 25, 2008 2.762 2.797 2.602 2.692 1,622,534 -0.05(-1.91%)
Nov 24, 2008 2.591 2.781 2.567 2.744 2,251,297 +0.18(+6.90%)
Nov 21, 2008 2.453 2.580 2.366 2.567 3,000,624 +0.16(+6.53%)
Nov 20, 2008 2.567 2.724 2.405 2.410 2,896,904 -0.16(-6.13%)
Nov 19, 2008 2.810 2.867 2.554 2.567 922,335 -0.25(-8.92%)
Nov 18, 2008 2.899 2.928 2.722 2.818 984,771 -0.08(-2.72%)
Nov 17, 2008 3.006 3.033 2.884 2.897 1,178,158 -0.14(-4.54%)
Nov 14, 2008 3.337 3.337 3.028 3.035 1,441,404 -0.28(-8.38%)
Nov 13, 2008 3.079 3.334 2.932 3.313 1,814,440 +0.24(+7.91%)
Nov 12, 2008 3.245 3.321 3.070 3.070 1,932,859 -0.22(-6.77%)
Nov 11, 2008 3.328 3.433 3.269 3.293 941,479 -0.07(-2.14%)
Nov 10, 2008 3.536 3.549 3.326 3.365 1,082,930 -0.10(-2.84%)
Nov 07, 2008 3.466 3.527 3.354 3.463 987,789 +0.03(+0.83%)
Nov 06, 2008 3.566 3.596 3.411 3.435 1,453,853 -0.16(-4.32%)
Nov 05, 2008 3.669 3.730 3.579 3.590 1,161,085 -0.12(-3.30%)
Nov 04, 2008 3.754 3.794 3.654 3.713 1,179,768 +0.03(+0.89%)
Nov 03, 2008 3.652 3.695 3.435 3.680 1,702,276 +0.18(+5.06%)
Oct 31, 2008 3.374 3.549 3.284 3.503 1,416,721 +0.12(+3.42%)
Oct 30, 2008 3.195 3.488 3.181 3.387 2,426,185 -0.05(-1.46%)
Oct 29, 2008 3.599 3.608 3.409 3.437 1,582,206 -0.08(-2.24%)
Oct 28, 2008 3.227 3.527 3.184 3.516 1,051,712 +0.33(+10.36%)
Oct 27, 2008 3.116 3.304 3.061 3.186 1,924,453 +0.03(+0.90%)
Oct 24, 2008 3.125 3.304 3.096 3.157 903,099 -0.19(-5.81%)
Oct 23, 2008 3.319 3.418 3.186 3.352 1,492,114 +0.05(+1.52%)
Oct 22, 2008 3.369 3.470 3.247 3.302 749,126 -0.14(-4.13%)
Oct 21, 2008 3.538 3.641 3.361 3.444 914,103 -0.15(-4.20%)
Oct 20, 2008 3.461 3.649 3.435 3.595 924,416 +0.15(+4.45%)
Oct 17, 2008 3.453 4.023 3.409 3.442 1,296,509 -0.14(-3.85%)
Oct 16, 2008 3.431 3.595 3.247 3.579 1,622,470 +0.24(+7.20%)
Oct 15, 2008 3.586 3.636 3.337 3.339 1,123,025 -0.32(-8.67%)
Oct 14, 2008 4.025 4.025 3.588 3.656 1,304,220 -0.31(-7.78%)
Oct 13, 2008 3.877 3.964 3.743 3.964 1,626,211 +0.22(+5.96%)
Oct 10, 2008 3.457 3.774 3.225 3.741 2,513,093 +0.16(+4.46%)
Oct 09, 2008 4.043 4.054 3.582 3.582 2,829,062 -0.41(-10.20%)
Oct 08, 2008 3.853 4.207 3.844 3.988 3,403,675 +0.05(+1.16%)
Oct 07, 2008 4.139 4.203 3.925 3.942 1,327,434 -0.13(-3.22%)
Oct 06, 2008 4.163 4.200 3.927 4.074 2,510,509 -0.18(-4.17%)
Oct 03, 2008 4.270 4.439 4.150 4.251 2,079,917 +0.05(+1.30%)
Oct 02, 2008 4.402 4.447 4.139 4.196 2,145,587 -0.21(-4.81%)
Oct 01, 2008 4.388 4.447 4.342 4.408 3,693,776 +0.00(+0.00%)
Sep 30, 2008 4.408 4.533 4.266 4.408 2,156,870 -0.08(-1.71%)
Sep 29, 2008 4.590 4.642 4.461 4.485 1,105,825 -0.17(-3.66%)
Sep 26, 2008 4.502 4.666 4.428 4.655 827,894 +0.11(+2.36%)
Sep 25, 2008 4.496 4.614 4.447 4.548 717,624 +0.06(+1.32%)
Sep 24, 2008 4.635 4.710 4.441 4.489 950,425 -0.13(-2.84%)
Sep 23, 2008 4.856 4.924 4.607 4.620 1,102,829 -0.24(-4.99%)
Sep 22, 2008 4.959 5.049 4.778 4.863 1,074,465 -0.17(-3.30%)
Sep 19, 2008 5.029 5.466 4.924 5.029 4,753,255 +0.17(+3.56%)
Sep 18, 2008 4.465 4.876 4.342 4.856 2,423,134 +0.47(+10.66%)
Sep 17, 2008 4.356 4.579 4.356 4.388 2,074,297 -0.10(-2.24%)
Sep 16, 2008 4.213 4.609 4.213 4.489 2,426,743 +0.24(+5.77%)
Sep 15, 2008 4.310 4.447 4.231 4.244 1,509,864 -0.13(-2.95%)
Sep 12, 2008 4.428 4.450 4.321 4.373 1,099,308 -0.07(-1.57%)
Sep 11, 2008 4.321 4.456 4.244 4.443 1,274,671 +0.08(+1.85%)
Sep 10, 2008 4.342 4.408 4.270 4.362 1,003,380 +0.08(+1.79%)
Sep 09, 2008 4.386 4.541 4.248 4.286 1,081,215 -0.08(-1.80%)
Sep 08, 2008 4.347 4.406 4.242 4.364 879,285 +0.11(+2.67%)
Sep 05, 2008 4.286 4.316 4.154 4.251 1,074,776 -0.05(-1.07%)
Sep 04, 2008 4.336 4.397 4.253 4.297 1,050,390 -0.09(-1.95%)
Sep 03, 2008 4.476 4.557 4.371 4.382 1,651,077 -0.09(-2.05%)
Sep 02, 2008 4.502 4.592 4.417 4.474 1,182,864 +0.05(+1.14%)
Aug 29, 2008 4.461 4.504 4.364 4.423 1,031,091 -0.06(-1.32%)
Aug 28, 2008 4.410 4.548 4.388 4.482 846,480 +0.09(+2.09%)
Aug 27, 2008 4.283 4.452 4.283 4.391 1,184,469 +0.11(+2.55%)
Aug 26, 2008 4.207 4.305 4.207 4.281 912,136 +0.07(+1.61%)
Aug 25, 2008 4.292 4.329 4.211 4.213 1,050,253 -0.10(-2.28%)
Aug 22, 2008 4.240 4.382 4.240 4.312 1,355,136 +0.11(+2.55%)
Aug 21, 2008 4.270 4.371 4.187 4.205 2,012,949 -0.10(-2.29%)
Aug 20, 2008 4.318 4.406 4.270 4.303 1,014,041 -0.01(-0.15%)
Aug 19, 2008 4.364 4.430 4.279 4.310 1,041,664 -0.08(-1.74%)
Aug 18, 2008 4.447 4.526 4.362 4.386 949,062 -0.03(-0.69%)
Aug 15, 2008 4.415 4.517 4.339 4.417 1,430,675 +0.04(+0.90%)
Aug 14, 2008 4.323 4.434 4.316 4.377 1,390,781 +0.01(+0.20%)
Aug 13, 2008 4.498 4.520 4.351 4.369 2,290,697 -0.11(-2.49%)
Aug 12, 2008 4.592 4.640 4.408 4.480 1,624,565 -0.12(-2.52%)
Aug 11, 2008 4.382 4.603 4.358 4.596 1,437,663 +0.21(+4.89%)
Aug 08, 2008 4.222 4.443 4.146 4.382 2,079,716 +0.18(+4.38%)
Aug 07, 2008 4.170 4.253 4.163 4.198 1,396,338 +0.01(+0.26%)
Aug 06, 2008 4.109 4.218 4.052 4.187 1,640,032 +0.06(+1.48%)
Aug 05, 2008 4.045 4.146 3.962 4.126 1,912,603 +0.14(+3.40%)
Aug 04, 2008 3.977 4.045 3.861 3.990 3,334,393 -0.00(-0.11%)
Aug 01, 2008 4.122 4.154 3.990 3.995 2,909,796 -0.13(-3.08%)
Jul 31, 2008 3.936 4.139 3.910 4.122 2,804,370 +0.17(+4.43%)
Jul 30, 2008 3.907 4.113 3.907 3.947 3,722,818 -0.05(-1.20%)
Jul 29, 2008 3.995 4.091 3.623 3.995 13,115,674 -0.80(-16.73%)
Jul 28, 2008 5.237 5.237 4.797 4.797 4,553,373 -0.41(-7.89%)
Jul 25, 2008 5.169 5.283 5.108 5.208 2,524,161 +0.10(+2.01%)
Jul 24, 2008 5.316 5.322 5.088 5.106 1,155,542 -0.14(-2.71%)
Jul 23, 2008 5.331 5.379 5.228 5.248 954,682 -0.07(-1.32%)
Jul 22, 2008 5.138 5.337 5.138 5.318 1,114,030 +0.16(+3.01%)
Jul 21, 2008 5.097 5.186 5.031 5.162 508,180 +0.07(+1.46%)
Jul 18, 2008 5.127 5.134 5.033 5.088 585,544 -0.07(-1.36%)
Jul 17, 2008 5.121 5.230 5.036 5.158 943,350 +0.07(+1.33%)
Jul 16, 2008 4.872 5.112 4.856 5.090 1,074,168 +0.23(+4.68%)
Jul 15, 2008 4.782 4.957 4.686 4.863 1,358,671 +0.03(+0.54%)
Jul 14, 2008 4.850 4.887 4.754 4.837 967,255 +0.03(+0.55%)
Jul 11, 2008 4.861 4.865 4.752 4.810 2,405,627 -0.08(-1.65%)
Jul 10, 2008 4.834 4.994 4.826 4.891 1,240,334 +0.04(+0.90%)
Jul 09, 2008 4.972 5.042 4.843 4.848 1,696,454 -0.10(-2.08%)
Jul 08, 2008 4.789 4.974 4.773 4.950 1,331,445 +0.14(+2.86%)
Jul 07, 2008 4.856 4.887 4.736 4.813 919,956 +0.01(+0.23%)
Jul 04, 2008 4.904 4.913 4.789 4.802 568,613 +0.00(+0.00%)
Jul 03, 2008 4.904 4.913 4.789 4.802 568,613 -0.10(-2.01%)
Jul 02, 2008 5.068 5.125 4.896 4.900 1,423,261 -0.18(-3.61%)
Jul 01, 2008 5.057 5.141 4.959 5.084 2,067,313 +0.04(+0.87%)
Jun 30, 2008 5.084 5.162 5.031 5.040 1,835,198 -0.04(-0.77%)
Jun 27, 2008 5.322 5.449 5.062 5.079 5,161,355 -0.27(-4.99%)
Jun 26, 2008 5.751 5.777 5.307 5.346 3,282,333 -0.56(-9.44%)
Jun 25, 2008 5.762 5.976 5.755 5.904 1,410,529 +0.18(+3.13%)
Jun 24, 2008 5.696 5.816 5.676 5.724 1,575,378 -0.02(-0.30%)
Jun 23, 2008 5.759 5.790 5.735 5.742 933,549 +0.01(+0.11%)
Jun 20, 2008 5.880 5.936 5.670 5.735 2,240,403 -0.17(-2.85%)
Jun 19, 2008 5.825 5.917 5.799 5.904 757,522 +0.07(+1.28%)
Jun 18, 2008 5.923 5.947 5.801 5.829 671,268 -0.10(-1.73%)
Jun 17, 2008 5.917 5.980 5.869 5.932 1,028,996 +0.05(+0.78%)
Jun 16, 2008 5.923 5.952 5.858 5.886 1,434,004 -0.05(-0.81%)
Jun 13, 2008 5.832 5.943 5.724 5.934 606,444 +0.17(+3.00%)
Jun 12, 2008 5.805 5.901 5.744 5.762 671,624 -0.02(-0.42%)
Jun 11, 2008 5.891 5.912 5.786 5.786 947,493 -0.11(-1.85%)
Jun 10, 2008 5.936 5.947 5.853 5.895 1,342,970 -0.03(-0.48%)
Jun 09, 2008 6.013 6.013 5.805 5.923 1,331,523 -0.06(-1.02%)
Jun 06, 2008 6.070 6.090 5.980 5.985 957,500 -0.14(-2.25%)
Jun 05, 2008 6.103 6.144 6.065 6.122 1,475,709 +0.02(+0.39%)
Jun 04, 2008 6.068 6.144 6.033 6.098 1,445,355 -0.00(-0.04%)
Jun 03, 2008 6.037 6.144 5.952 6.100 2,063,636 +0.06(+1.05%)
Jun 02, 2008 6.061 6.118 5.939 6.037 1,610,630 -0.05(-0.90%)
May 30, 2008 6.022 6.107 5.934 6.092 2,253,351 +0.09(+1.46%)
May 29, 2008 5.987 6.061 5.967 6.004 1,265,730 +0.00(+0.04%)
May 28, 2008 5.906 6.039 5.862 6.002 1,567,324 +0.05(+0.77%)
May 27, 2008 5.766 5.958 5.766 5.956 1,684,765 +0.18(+3.18%)
May 26, 2008 5.871 5.912 5.705 5.772 1,171,367 +0.00(+0.00%)
May 23, 2008 5.871 5.912 5.705 5.772 1,171,367 -0.11(-1.93%)
May 22, 2008 5.807 5.936 5.753 5.886 1,566,583 +0.11(+1.93%)
May 21, 2008 5.781 5.893 5.716 5.775 2,048,585 +0.02(+0.34%)
May 20, 2008 5.751 5.781 5.685 5.755 1,175,094 -0.04(-0.72%)
May 19, 2008 5.823 5.947 5.775 5.797 1,797,856 -0.03(-0.60%)
May 16, 2008 5.825 5.853 5.727 5.832 1,442,872 +0.04(+0.64%)
May 15, 2008 5.770 5.812 5.689 5.794 947,187 +0.01(+0.23%)
May 14, 2008 5.753 5.864 5.733 5.781 1,731,725 +0.04(+0.65%)
May 13, 2008 5.685 5.746 5.626 5.744 1,413,785 +0.07(+1.27%)
May 12, 2008 5.584 5.672 5.584 5.672 1,026,009 +0.09(+1.61%)
May 09, 2008 5.569 5.641 5.521 5.582 785,914 -0.03(-0.62%)
May 08, 2008 5.558 5.646 5.523 5.617 998,258 +0.07(+1.26%)
May 07, 2008 5.525 5.676 5.525 5.547 1,151,687 +0.02(+0.32%)
May 06, 2008 5.493 5.622 5.477 5.530 1,059,405 +0.01(+0.16%)
May 05, 2008 5.458 5.643 5.407 5.521 1,709,502 +0.06(+1.16%)
May 02, 2008 5.626 5.639 5.438 5.458 1,379,988 -0.10(-1.85%)
May 01, 2008 5.517 5.604 5.471 5.560 1,876,830 +0.05(+0.91%)
Apr 30, 2008 5.477 5.685 5.477 5.510 2,686,421 -0.15(-2.59%)
Apr 29, 2008 5.272 5.783 5.272 5.657 6,212,596 +0.63(+12.48%)
Apr 28, 2008 4.944 5.055 4.926 5.029 980,216 +0.03(+0.57%)
Apr 25, 2008 5.049 5.073 4.889 5.001 686,236 -0.04(-0.74%)
Apr 24, 2008 4.970 5.079 4.896 5.038 862,821 +0.08(+1.63%)
Apr 23, 2008 4.968 5.018 4.923 4.957 677,922 +0.01(+0.27%)
Apr 22, 2008 4.898 5.009 4.869 4.944 917,496 +0.03(+0.67%)
Apr 21, 2008 4.891 4.942 4.802 4.911 1,210,606 -0.01(-0.22%)
Apr 18, 2008 4.968 4.981 4.889 4.922 885,852 +0.05(+0.94%)
Apr 17, 2008 4.887 4.959 4.821 4.876 983,102 -0.02(-0.45%)
Apr 16, 2008 4.887 4.963 4.837 4.898 1,797,952 +0.06(+1.27%)
Apr 15, 2008 4.839 4.865 4.769 4.837 1,269,224 +0.03(+0.68%)
Apr 14, 2008 4.854 4.885 4.786 4.804 1,590,287 -0.06(-1.26%)
Apr 11, 2008 4.859 5.042 4.832 4.865 1,002,438 -0.17(-3.43%)
Apr 10, 2008 5.022 5.068 5.001 5.038 1,529,607 +0.02(+0.48%)
Apr 09, 2008 5.044 5.103 4.966 5.014 806,961 -0.03(-0.52%)
Apr 08, 2008 4.985 5.053 4.985 5.040 1,272,965 +0.02(+0.48%)
Apr 07, 2008 4.988 5.086 4.974 5.016 1,689,887 +0.05(+1.06%)
Apr 04, 2008 4.992 5.018 4.893 4.963 823,617 -0.01(-0.13%)
Apr 03, 2008 4.977 5.029 4.867 4.970 1,547,169 -0.04(-0.83%)
Apr 02, 2008 4.966 5.027 4.690 5.012 1,611,128 +0.06(+1.28%)
Apr 01, 2008 4.793 4.966 4.786 4.948 1,930,801 +0.17(+3.66%)
Mar 31, 2008 4.662 4.898 4.646 4.773 1,112,031 +0.13(+2.78%)
Mar 28, 2008 4.657 4.710 4.609 4.644 1,194,375 +0.00(+0.05%)
Mar 27, 2008 4.690 4.775 4.620 4.642 1,020,128 -0.03(-0.70%)
Mar 26, 2008 4.771 4.826 4.657 4.675 1,263,937 -0.12(-2.42%)
Mar 25, 2008 4.767 4.817 4.697 4.791 869,196 +0.04(+0.92%)
Mar 24, 2008 4.625 4.845 4.616 4.747 1,773,297 +0.13(+2.84%)
Mar 21, 2008 4.454 4.616 4.386 4.616 4,372,550 +0.00(+0.00%)
Mar 20, 2008 4.454 4.616 4.386 4.616 4,372,550 +0.21(+4.76%)
Mar 19, 2008 4.546 4.566 4.406 4.406 1,331,729 -0.10(-2.23%)
Mar 18, 2008 4.428 4.539 4.349 4.506 1,790,649 +0.17(+3.99%)
Mar 17, 2008 4.290 4.443 4.238 4.334 2,419,014 -0.09(-2.12%)
Mar 14, 2008 4.485 4.527 4.358 4.428 2,034,014 -0.03(-0.74%)
Mar 13, 2008 4.327 4.485 4.288 4.461 1,788,714 +0.12(+2.67%)
Mar 12, 2008 4.342 4.474 4.340 4.345 2,615,826 +0.01(+0.30%)
Mar 11, 2008 4.329 4.371 4.251 4.332 2,361,110 +0.11(+2.54%)
Mar 10, 2008 4.336 4.336 4.200 4.224 1,933,298 -0.09(-2.03%)
Mar 07, 2008 4.218 4.373 4.218 4.312 2,016,237 +0.04(+0.92%)
Mar 06, 2008 4.213 4.336 4.213 4.273 1,381,575 +0.05(+1.09%)
Mar 05, 2008 4.303 4.334 4.218 4.227 1,317,217 -0.05(-1.13%)
Mar 04, 2008 4.205 4.305 4.187 4.275 1,679,551 +0.02(+0.41%)
Mar 03, 2008 4.238 4.323 4.165 4.257 1,494,126 +0.03(+0.72%)
Feb 29, 2008 4.253 4.332 4.220 4.227 1,629,129 -0.08(-1.88%)
Feb 28, 2008 4.305 4.360 4.246 4.308 1,710,824 -0.04(-0.96%)
Feb 27, 2008 4.194 4.360 4.194 4.349 2,357,922 +0.10(+2.47%)
Feb 26, 2008 4.259 4.367 4.242 4.244 2,106,416 -0.03(-0.82%)
Feb 25, 2008 4.115 4.297 4.098 4.279 1,737,757 +0.16(+3.82%)
Feb 22, 2008 4.139 4.165 4.058 4.122 1,625,063 -0.00(-0.05%)
Feb 21, 2008 4.183 4.266 4.113 4.124 2,298,060 -0.04(-0.89%)
Feb 20, 2008 4.054 4.203 4.045 4.161 2,299,323 +0.07(+1.76%)
Feb 19, 2008 4.248 4.310 4.056 4.089 3,235,136 -0.16(-3.76%)
Feb 18, 2008 3.851 4.386 3.756 4.248 13,474,358 +0.00(+0.00%)
Feb 15, 2008 3.851 4.386 3.756 4.248 13,474,358 +0.88(+26.25%)
Feb 14, 2008 3.531 3.531 3.348 3.365 1,240,407 -0.12(-3.57%)
Feb 13, 2008 3.378 3.498 3.302 3.490 1,413,767 +0.15(+4.52%)
Feb 12, 2008 3.260 3.374 3.238 3.339 1,423,133 +0.10(+3.18%)
Feb 11, 2008 3.293 3.330 3.208 3.236 1,522,225 -0.05(-1.46%)
Feb 08, 2008 3.350 3.352 3.251 3.284 1,532,593 -0.08(-2.40%)
Feb 07, 2008 3.402 3.450 3.326 3.365 798,958 -0.05(-1.47%)
Feb 06, 2008 3.459 3.520 3.411 3.415 713,544 -0.01(-0.32%)
Feb 05, 2008 3.461 3.505 3.424 3.426 1,074,483 -0.11(-3.21%)
Feb 04, 2008 3.536 3.588 3.485 3.540 1,349,817 +0.00(+0.06%)
Feb 01, 2008 3.365 3.555 3.334 3.538 1,572,199 +0.19(+5.75%)
Jan 31, 2008 3.330 3.429 3.304 3.345 2,326,306 -0.05(-1.35%)
Jan 30, 2008 3.457 3.470 3.348 3.391 2,779,335 -0.09(-2.58%)
Jan 29, 2008 3.514 3.533 3.459 3.481 2,022,022 -0.02(-0.50%)
Jan 28, 2008 3.503 3.531 3.474 3.498 2,582,225 -0.04(-1.11%)
Jan 25, 2008 3.540 3.542 3.474 3.538 4,109,486 +0.05(+1.57%)
Jan 24, 2008 3.568 3.568 3.409 3.483 2,210,658 -0.09(-2.57%)
Jan 23, 2008 3.601 3.697 3.394 3.575 2,261,798 -0.09(-2.50%)
Jan 22, 2008 3.531 3.813 3.477 3.667 1,264,115 +0.06(+1.57%)
Jan 21, 2008 3.785 3.820 3.597 3.610 1,239,172 +0.00(+0.00%)
Jan 18, 2008 3.785 3.820 3.597 3.610 1,239,172 -0.15(-4.01%)
Jan 17, 2008 3.872 3.907 3.735 3.761 644,774 -0.09(-2.33%)
Jan 16, 2008 3.833 3.936 3.767 3.851 1,078,659 +0.00(+0.00%)
Jan 15, 2008 3.851 3.914 3.809 3.851 630,340 -0.06(-1.57%)
Jan 14, 2008 3.883 3.953 3.833 3.912 826,901 +0.08(+2.00%)
Jan 11, 2008 3.990 3.990 3.826 3.835 789,349 -0.20(-4.88%)
Jan 10, 2008 3.942 4.058 3.894 4.032 964,890 +0.03(+0.88%)
Jan 09, 2008 3.907 4.041 3.907 3.997 1,116,216 +0.09(+2.41%)
Jan 08, 2008 4.119 4.183 3.901 3.903 917,908 -0.19(-4.60%)
Jan 07, 2008 4.157 4.185 4.032 4.091 927,439 -0.04(-0.95%)
Jan 04, 2008 4.273 4.279 4.074 4.130 1,112,850 -0.16(-3.67%)
Jan 03, 2008 4.371 4.404 4.288 4.288 1,222,360 -0.06(-1.31%)
Jan 02, 2008 4.391 4.461 4.325 4.345 1,878,925 -0.06(-1.39%)
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.