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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 2.840 2.980 2.805 2.976 658,489 +0.12(+4.13%)
Nov 26, 2008 2.629 2.869 2.605 2.858 1,601,350 +0.17(+6.34%)
Nov 25, 2008 2.757 2.792 2.598 2.688 1,625,017 -0.05(-1.91%)
Nov 24, 2008 2.587 2.777 2.563 2.740 2,254,742 +0.18(+6.90%)
Nov 21, 2008 2.450 2.576 2.362 2.563 3,005,216 +0.16(+6.53%)
Nov 20, 2008 2.563 2.720 2.402 2.406 2,901,336 -0.16(-6.13%)
Nov 19, 2008 2.805 2.862 2.550 2.563 923,746 -0.25(-8.92%)
Nov 18, 2008 2.895 2.923 2.718 2.814 986,278 -0.08(-2.72%)
Nov 17, 2008 3.002 3.028 2.880 2.893 1,179,961 -0.14(-4.54%)
Nov 14, 2008 3.332 3.332 3.024 3.030 1,443,610 -0.28(-8.38%)
Nov 13, 2008 3.074 3.329 2.928 3.308 1,817,216 +0.24(+7.91%)
Nov 12, 2008 3.240 3.316 3.065 3.065 1,935,817 -0.22(-6.77%)
Nov 11, 2008 3.323 3.428 3.264 3.288 942,920 -0.07(-2.14%)
Nov 10, 2008 3.530 3.543 3.321 3.360 1,084,587 -0.10(-2.84%)
Nov 07, 2008 3.460 3.522 3.349 3.458 989,301 +0.03(+0.83%)
Nov 06, 2008 3.561 3.591 3.406 3.430 1,456,077 -0.16(-4.32%)
Nov 05, 2008 3.663 3.725 3.574 3.585 1,162,862 -0.12(-3.30%)
Nov 04, 2008 3.749 3.788 3.648 3.707 1,181,573 +0.03(+0.89%)
Nov 03, 2008 3.646 3.690 3.430 3.674 1,704,881 +0.18(+5.06%)
Oct 31, 2008 3.369 3.543 3.279 3.498 1,418,889 +0.12(+3.42%)
Oct 30, 2008 3.190 3.482 3.177 3.382 2,429,897 -0.05(-1.46%)
Oct 29, 2008 3.594 3.602 3.404 3.432 1,584,627 -0.08(-2.24%)
Oct 28, 2008 3.222 3.522 3.179 3.511 1,053,321 +0.33(+10.36%)
Oct 27, 2008 3.111 3.299 3.056 3.181 1,927,398 +0.03(+0.90%)
Oct 24, 2008 3.120 3.299 3.091 3.153 904,481 -0.19(-5.81%)
Oct 23, 2008 3.314 3.412 3.181 3.347 1,494,397 +0.05(+1.52%)
Oct 22, 2008 3.364 3.465 3.242 3.297 750,272 -0.14(-4.13%)
Oct 21, 2008 3.532 3.635 3.356 3.439 915,501 -0.15(-4.20%)
Oct 20, 2008 3.456 3.644 3.430 3.589 925,830 +0.15(+4.45%)
Oct 17, 2008 3.447 4.017 3.404 3.436 1,298,493 -0.14(-3.85%)
Oct 16, 2008 3.425 3.589 3.242 3.574 1,624,953 +0.24(+7.20%)
Oct 15, 2008 3.580 3.631 3.332 3.334 1,124,744 -0.32(-8.67%)
Oct 14, 2008 4.019 4.019 3.583 3.650 1,306,215 -0.31(-7.78%)
Oct 13, 2008 3.871 3.958 3.738 3.958 1,628,700 +0.22(+5.96%)
Oct 10, 2008 3.452 3.768 3.220 3.735 2,516,939 +0.16(+4.46%)
Oct 09, 2008 4.037 4.048 3.576 3.576 2,833,391 -0.41(-10.20%)
Oct 08, 2008 3.847 4.200 3.838 3.982 3,408,883 +0.05(+1.16%)
Oct 07, 2008 4.133 4.196 3.919 3.936 1,329,466 -0.13(-3.22%)
Oct 06, 2008 4.157 4.194 3.921 4.067 2,514,351 -0.18(-4.17%)
Oct 03, 2008 4.264 4.432 4.144 4.244 2,083,100 +0.05(+1.30%)
Oct 02, 2008 4.395 4.441 4.133 4.190 2,148,870 -0.21(-4.81%)
Oct 01, 2008 4.382 4.441 4.336 4.401 3,699,428 +0.00(+0.00%)
Sep 30, 2008 4.401 4.526 4.259 4.401 2,160,170 -0.08(-1.71%)
Sep 29, 2008 4.583 4.635 4.454 4.478 1,107,517 -0.17(-3.66%)
Sep 26, 2008 4.495 4.659 4.421 4.648 829,160 +0.11(+2.36%)
Sep 25, 2008 4.489 4.607 4.441 4.541 718,722 +0.06(+1.32%)
Sep 24, 2008 4.628 4.703 4.434 4.482 951,879 -0.13(-2.84%)
Sep 23, 2008 4.849 4.917 4.600 4.613 1,104,517 -0.24(-4.99%)
Sep 22, 2008 4.952 5.041 4.770 4.855 1,076,109 -0.17(-3.30%)
Sep 19, 2008 5.021 5.458 4.917 5.021 4,760,528 +0.17(+3.56%)
Sep 18, 2008 4.458 4.869 4.336 4.849 2,426,842 +0.47(+10.66%)
Sep 17, 2008 4.349 4.572 4.349 4.382 2,077,471 -0.10(-2.24%)
Sep 16, 2008 4.207 4.602 4.207 4.482 2,430,456 +0.24(+5.77%)
Sep 15, 2008 4.303 4.441 4.225 4.238 1,512,174 -0.13(-2.95%)
Sep 12, 2008 4.421 4.443 4.314 4.366 1,100,990 -0.07(-1.57%)
Sep 11, 2008 4.314 4.449 4.238 4.436 1,276,621 +0.08(+1.85%)
Sep 10, 2008 4.336 4.401 4.264 4.356 1,004,915 +0.08(+1.79%)
Sep 09, 2008 4.380 4.535 4.242 4.279 1,082,870 -0.08(-1.80%)
Sep 08, 2008 4.340 4.399 4.235 4.358 880,630 +0.11(+2.67%)
Sep 05, 2008 4.279 4.310 4.148 4.244 1,076,420 -0.05(-1.07%)
Sep 04, 2008 4.329 4.390 4.246 4.290 1,051,998 -0.09(-1.95%)
Sep 03, 2008 4.469 4.550 4.364 4.375 1,653,603 -0.09(-2.05%)
Sep 02, 2008 4.495 4.585 4.410 4.467 1,184,674 +0.05(+1.14%)
Aug 29, 2008 4.454 4.497 4.358 4.417 1,032,668 -0.06(-1.32%)
Aug 28, 2008 4.404 4.541 4.382 4.476 847,775 +0.09(+2.09%)
Aug 27, 2008 4.277 4.445 4.277 4.384 1,186,282 +0.11(+2.55%)
Aug 26, 2008 4.200 4.299 4.200 4.275 913,532 +0.07(+1.61%)
Aug 25, 2008 4.286 4.323 4.205 4.207 1,051,860 -0.10(-2.28%)
Aug 22, 2008 4.233 4.375 4.233 4.305 1,357,209 +0.11(+2.55%)
Aug 21, 2008 4.264 4.364 4.181 4.198 2,016,029 -0.10(-2.29%)
Aug 20, 2008 4.312 4.399 4.264 4.297 1,015,592 -0.01(-0.15%)
Aug 19, 2008 4.358 4.423 4.273 4.303 1,043,258 -0.08(-1.74%)
Aug 18, 2008 4.441 4.519 4.356 4.380 950,514 -0.03(-0.69%)
Aug 15, 2008 4.408 4.511 4.332 4.410 1,432,864 +0.04(+0.90%)
Aug 14, 2008 4.316 4.428 4.310 4.371 1,392,909 +0.01(+0.20%)
Aug 13, 2008 4.491 4.513 4.345 4.362 2,294,202 -0.11(-2.49%)
Aug 12, 2008 4.585 4.633 4.401 4.473 1,627,051 -0.12(-2.52%)
Aug 11, 2008 4.375 4.596 4.351 4.589 1,439,863 +0.21(+4.89%)
Aug 08, 2008 4.216 4.436 4.139 4.375 2,082,898 +0.18(+4.38%)
Aug 07, 2008 4.163 4.246 4.157 4.192 1,398,474 +0.01(+0.26%)
Aug 06, 2008 4.102 4.211 4.045 4.181 1,642,542 +0.06(+1.48%)
Aug 05, 2008 4.039 4.139 3.956 4.120 1,915,530 +0.14(+3.40%)
Aug 04, 2008 3.971 4.039 3.856 3.984 3,339,495 -0.00(-0.11%)
Aug 01, 2008 4.115 4.148 3.984 3.989 2,914,249 -0.13(-3.08%)
Jul 31, 2008 3.930 4.133 3.904 4.115 2,808,661 +0.17(+4.43%)
Jul 30, 2008 3.901 4.107 3.901 3.941 3,728,514 -0.05(-1.20%)
Jul 29, 2008 3.989 4.085 3.618 3.989 13,135,742 -0.80(-16.73%)
Jul 28, 2008 5.229 5.229 4.790 4.790 4,560,341 -0.41(-7.89%)
Jul 25, 2008 5.161 5.275 5.100 5.200 2,528,023 +0.10(+2.01%)
Jul 24, 2008 5.307 5.314 5.080 5.098 1,157,311 -0.14(-2.71%)
Jul 23, 2008 5.323 5.371 5.220 5.240 956,143 -0.07(-1.32%)
Jul 22, 2008 5.131 5.329 5.131 5.310 1,115,734 +0.16(+3.01%)
Jul 21, 2008 5.089 5.179 5.024 5.155 508,957 +0.07(+1.46%)
Jul 18, 2008 5.120 5.126 5.026 5.080 586,439 -0.07(-1.36%)
Jul 17, 2008 5.113 5.222 5.028 5.150 944,793 +0.07(+1.33%)
Jul 16, 2008 4.864 5.104 4.849 5.083 1,075,811 +0.23(+4.68%)
Jul 15, 2008 4.775 4.949 4.679 4.855 1,360,750 +0.03(+0.54%)
Jul 14, 2008 4.842 4.879 4.746 4.829 968,735 +0.03(+0.55%)
Jul 11, 2008 4.853 4.858 4.745 4.803 2,409,308 -0.08(-1.65%)
Jul 10, 2008 4.827 4.986 4.818 4.884 1,242,232 +0.04(+0.90%)
Jul 09, 2008 4.965 5.034 4.836 4.840 1,699,050 -0.10(-2.08%)
Jul 08, 2008 4.781 4.967 4.766 4.943 1,333,483 +0.14(+2.86%)
Jul 07, 2008 4.849 4.879 4.729 4.805 921,364 +0.01(+0.23%)
Jul 04, 2008 4.897 4.906 4.781 4.794 569,483 +0.00(+0.00%)
Jul 03, 2008 4.897 4.906 4.781 4.794 569,483 -0.10(-2.01%)
Jul 02, 2008 5.061 5.117 4.888 4.893 1,425,439 -0.18(-3.61%)
Jul 01, 2008 5.050 5.133 4.952 5.076 2,070,476 +0.04(+0.87%)
Jun 30, 2008 5.076 5.155 5.024 5.032 1,838,006 -0.04(-0.77%)
Jun 27, 2008 5.314 5.441 5.054 5.072 5,169,252 -0.27(-4.99%)
Jun 26, 2008 5.742 5.768 5.299 5.338 3,287,356 -0.56(-9.44%)
Jun 25, 2008 5.753 5.967 5.746 5.895 1,412,687 +0.18(+3.13%)
Jun 24, 2008 5.687 5.807 5.668 5.716 1,577,788 -0.02(-0.30%)
Jun 23, 2008 5.751 5.781 5.727 5.733 934,977 +0.01(+0.11%)
Jun 20, 2008 5.871 5.927 5.661 5.727 2,243,831 -0.17(-2.85%)
Jun 19, 2008 5.816 5.908 5.790 5.895 758,681 +0.07(+1.28%)
Jun 18, 2008 5.914 5.938 5.792 5.820 672,295 -0.10(-1.73%)
Jun 17, 2008 5.908 5.971 5.860 5.923 1,030,570 +0.05(+0.78%)
Jun 16, 2008 5.914 5.943 5.849 5.877 1,436,198 -0.05(-0.81%)
Jun 13, 2008 5.823 5.934 5.716 5.925 607,372 +0.17(+3.00%)
Jun 12, 2008 5.796 5.892 5.735 5.753 672,652 -0.02(-0.42%)
Jun 11, 2008 5.882 5.903 5.777 5.777 948,943 -0.11(-1.85%)
Jun 10, 2008 5.927 5.938 5.844 5.886 1,345,025 -0.03(-0.48%)
Jun 09, 2008 6.004 6.004 5.796 5.914 1,333,560 -0.06(-1.02%)
Jun 06, 2008 6.061 6.080 5.971 5.975 958,965 -0.14(-2.25%)
Jun 05, 2008 6.093 6.135 6.056 6.113 1,477,967 +0.02(+0.39%)
Jun 04, 2008 6.058 6.135 6.023 6.089 1,447,567 -0.00(-0.04%)
Jun 03, 2008 6.028 6.135 5.943 6.091 2,066,794 +0.06(+1.05%)
Jun 02, 2008 6.052 6.109 5.930 6.028 1,613,094 -0.05(-0.90%)
May 30, 2008 6.013 6.098 5.925 6.082 2,256,798 +0.09(+1.46%)
May 29, 2008 5.978 6.052 5.958 5.995 1,267,667 +0.00(+0.04%)
May 28, 2008 5.897 6.030 5.853 5.993 1,569,722 +0.05(+0.77%)
May 27, 2008 5.757 5.949 5.757 5.947 1,687,343 +0.18(+3.18%)
May 26, 2008 5.862 5.903 5.696 5.764 1,173,159 +0.00(+0.00%)
May 23, 2008 5.862 5.903 5.696 5.764 1,173,159 -0.11(-1.93%)
May 22, 2008 5.799 5.927 5.744 5.877 1,568,980 +0.11(+1.93%)
May 21, 2008 5.772 5.884 5.707 5.766 2,051,719 +0.02(+0.34%)
May 20, 2008 5.742 5.772 5.676 5.746 1,176,892 -0.04(-0.72%)
May 19, 2008 5.814 5.938 5.766 5.788 1,800,607 -0.03(-0.60%)
May 16, 2008 5.816 5.844 5.718 5.823 1,445,080 +0.04(+0.64%)
May 15, 2008 5.761 5.803 5.681 5.785 948,636 +0.01(+0.23%)
May 14, 2008 5.744 5.855 5.724 5.772 1,734,374 +0.04(+0.65%)
May 13, 2008 5.676 5.737 5.617 5.735 1,415,948 +0.07(+1.27%)
May 12, 2008 5.576 5.663 5.576 5.663 1,027,579 +0.09(+1.61%)
May 09, 2008 5.561 5.633 5.513 5.574 787,117 -0.03(-0.62%)
May 08, 2008 5.550 5.637 5.515 5.609 999,785 +0.07(+1.26%)
May 07, 2008 5.517 5.668 5.517 5.539 1,153,449 +0.02(+0.32%)
May 06, 2008 5.484 5.613 5.469 5.521 1,061,026 +0.01(+0.16%)
May 05, 2008 5.449 5.635 5.399 5.513 1,712,118 +0.06(+1.16%)
May 02, 2008 5.617 5.630 5.430 5.449 1,382,099 -0.10(-1.85%)
May 01, 2008 5.508 5.596 5.462 5.552 1,879,702 +0.05(+0.91%)
Apr 30, 2008 5.469 5.676 5.469 5.502 2,690,532 -0.15(-2.59%)
Apr 29, 2008 5.264 5.775 5.264 5.648 6,222,102 +0.63(+12.48%)
Apr 28, 2008 4.936 5.048 4.919 5.021 981,716 +0.03(+0.57%)
Apr 25, 2008 5.041 5.065 4.882 4.993 687,286 -0.04(-0.74%)
Apr 24, 2008 4.962 5.072 4.888 5.030 864,141 +0.08(+1.63%)
Apr 23, 2008 4.960 5.010 4.915 4.949 678,959 +0.01(+0.27%)
Apr 22, 2008 4.890 5.002 4.862 4.936 918,900 +0.03(+0.67%)
Apr 21, 2008 4.884 4.934 4.794 4.903 1,212,459 -0.01(-0.22%)
Apr 18, 2008 4.960 4.973 4.882 4.914 887,208 +0.05(+0.94%)
Apr 17, 2008 4.879 4.952 4.814 4.869 984,606 -0.02(-0.45%)
Apr 16, 2008 4.879 4.956 4.829 4.890 1,800,703 +0.06(+1.27%)
Apr 15, 2008 4.831 4.858 4.762 4.829 1,271,166 +0.03(+0.68%)
Apr 14, 2008 4.847 4.877 4.779 4.797 1,592,720 -0.06(-1.26%)
Apr 11, 2008 4.851 5.034 4.825 4.858 1,003,972 -0.17(-3.43%)
Apr 10, 2008 5.015 5.061 4.993 5.030 1,531,947 +0.02(+0.48%)
Apr 09, 2008 5.037 5.096 4.958 5.006 808,196 -0.03(-0.52%)
Apr 08, 2008 4.978 5.045 4.978 5.032 1,274,913 +0.02(+0.48%)
Apr 07, 2008 4.980 5.078 4.967 5.008 1,692,473 +0.05(+1.06%)
Apr 04, 2008 4.984 5.010 4.886 4.956 824,878 -0.01(-0.13%)
Apr 03, 2008 4.969 5.021 4.860 4.962 1,549,536 -0.04(-0.83%)
Apr 02, 2008 4.958 5.019 4.683 5.004 1,613,593 +0.06(+1.28%)
Apr 01, 2008 4.786 4.958 4.779 4.941 1,933,755 +0.17(+3.66%)
Mar 31, 2008 4.655 4.890 4.639 4.766 1,113,732 +0.13(+2.78%)
Mar 28, 2008 4.650 4.703 4.602 4.637 1,196,203 +0.00(+0.05%)
Mar 27, 2008 4.683 4.768 4.613 4.635 1,021,689 -0.03(-0.70%)
Mar 26, 2008 4.764 4.818 4.650 4.668 1,265,871 -0.12(-2.42%)
Mar 25, 2008 4.759 4.810 4.690 4.783 870,526 +0.04(+0.92%)
Mar 24, 2008 4.617 4.838 4.609 4.740 1,776,010 +0.13(+2.84%)
Mar 21, 2008 4.447 4.609 4.380 4.609 4,379,240 +0.00(+0.00%)
Mar 20, 2008 4.447 4.609 4.380 4.609 4,379,240 +0.21(+4.76%)
Mar 19, 2008 4.539 4.559 4.399 4.399 1,333,767 -0.10(-2.23%)
Mar 18, 2008 4.421 4.532 4.342 4.500 1,793,388 +0.17(+3.99%)
Mar 17, 2008 4.283 4.436 4.231 4.327 2,422,715 -0.09(-2.12%)
Mar 14, 2008 4.478 4.520 4.351 4.421 2,037,126 -0.03(-0.74%)
Mar 13, 2008 4.321 4.478 4.281 4.454 1,791,451 +0.12(+2.67%)
Mar 12, 2008 4.336 4.467 4.334 4.338 2,619,829 +0.01(+0.30%)
Mar 11, 2008 4.323 4.364 4.244 4.325 2,364,722 +0.11(+2.54%)
Mar 10, 2008 4.329 4.329 4.194 4.218 1,936,256 -0.09(-2.03%)
Mar 07, 2008 4.211 4.366 4.211 4.305 2,019,322 +0.04(+0.92%)
Mar 06, 2008 4.207 4.329 4.207 4.266 1,383,689 +0.05(+1.09%)
Mar 05, 2008 4.297 4.327 4.211 4.220 1,319,233 -0.05(-1.13%)
Mar 04, 2008 4.198 4.299 4.181 4.268 1,682,121 +0.02(+0.41%)
Mar 03, 2008 4.231 4.316 4.159 4.251 1,496,413 +0.03(+0.72%)
Feb 29, 2008 4.246 4.325 4.214 4.220 1,631,622 -0.08(-1.88%)
Feb 28, 2008 4.299 4.353 4.240 4.301 1,713,442 -0.04(-0.96%)
Feb 27, 2008 4.187 4.353 4.187 4.342 2,361,530 +0.10(+2.47%)
Feb 26, 2008 4.253 4.360 4.235 4.238 2,109,639 -0.03(-0.82%)
Feb 25, 2008 4.109 4.290 4.091 4.273 1,740,416 +0.16(+3.82%)
Feb 22, 2008 4.133 4.159 4.052 4.115 1,627,550 -0.00(-0.05%)
Feb 21, 2008 4.176 4.259 4.107 4.118 2,301,577 -0.04(-0.89%)
Feb 20, 2008 4.048 4.196 4.039 4.155 2,302,841 +0.07(+1.76%)
Feb 19, 2008 4.242 4.303 4.050 4.083 3,240,086 -0.16(-3.76%)
Feb 18, 2008 3.845 4.380 3.751 4.242 13,494,975 +0.00(+0.00%)
Feb 15, 2008 3.845 4.380 3.751 4.242 13,494,975 +0.88(+26.25%)
Feb 14, 2008 3.526 3.526 3.342 3.360 1,242,305 -0.12(-3.57%)
Feb 13, 2008 3.373 3.493 3.297 3.484 1,415,930 +0.15(+4.52%)
Feb 12, 2008 3.255 3.369 3.233 3.334 1,425,311 +0.10(+3.18%)
Feb 11, 2008 3.288 3.325 3.203 3.231 1,524,555 -0.05(-1.46%)
Feb 08, 2008 3.345 3.347 3.246 3.279 1,534,938 -0.08(-2.40%)
Feb 07, 2008 3.397 3.445 3.321 3.360 800,180 -0.05(-1.47%)
Feb 06, 2008 3.454 3.515 3.406 3.410 714,636 -0.01(-0.32%)
Feb 05, 2008 3.456 3.500 3.419 3.421 1,076,127 -0.11(-3.21%)
Feb 04, 2008 3.530 3.583 3.480 3.535 1,351,882 +0.00(+0.06%)
Feb 01, 2008 3.360 3.550 3.329 3.532 1,574,605 +0.19(+5.75%)
Jan 31, 2008 3.325 3.423 3.299 3.340 2,329,865 -0.05(-1.35%)
Jan 30, 2008 3.452 3.465 3.342 3.386 2,783,588 -0.09(-2.58%)
Jan 29, 2008 3.508 3.528 3.454 3.476 2,025,116 -0.02(-0.50%)
Jan 28, 2008 3.498 3.526 3.469 3.493 2,586,176 -0.04(-1.11%)
Jan 25, 2008 3.535 3.537 3.469 3.532 4,115,774 +0.05(+1.57%)
Jan 24, 2008 3.563 3.563 3.404 3.478 2,214,040 -0.09(-2.57%)
Jan 23, 2008 3.596 3.692 3.388 3.570 2,265,259 -0.09(-2.50%)
Jan 22, 2008 3.526 3.808 3.471 3.661 1,266,050 +0.06(+1.57%)
Jan 21, 2008 3.779 3.814 3.591 3.604 1,241,068 +0.00(+0.00%)
Jan 18, 2008 3.779 3.814 3.591 3.604 1,241,068 -0.15(-4.01%)
Jan 17, 2008 3.866 3.901 3.729 3.755 645,760 -0.09(-2.33%)
Jan 16, 2008 3.827 3.930 3.762 3.845 1,080,309 +0.00(+0.00%)
Jan 15, 2008 3.845 3.908 3.803 3.845 631,305 -0.06(-1.57%)
Jan 14, 2008 3.877 3.947 3.827 3.906 828,166 +0.08(+2.00%)
Jan 11, 2008 3.984 3.984 3.821 3.829 790,557 -0.20(-4.88%)
Jan 10, 2008 3.936 4.052 3.888 4.026 966,367 +0.03(+0.88%)
Jan 09, 2008 3.901 4.035 3.901 3.991 1,117,924 +0.09(+2.41%)
Jan 08, 2008 4.113 4.176 3.895 3.897 919,312 -0.19(-4.60%)
Jan 07, 2008 4.150 4.179 4.026 4.085 928,858 -0.04(-0.95%)
Jan 04, 2008 4.266 4.273 4.067 4.124 1,114,552 -0.16(-3.67%)
Jan 03, 2008 4.364 4.397 4.281 4.281 1,224,230 -0.06(-1.31%)
Jan 02, 2008 4.384 4.454 4.318 4.338 1,881,800 -0.06(-1.39%)
Jan 01, 2008 4.399 4.436 4.362 4.399 1,069,632 +0.00(+0.00%)
Dec 31, 2007 4.399 4.436 4.362 4.399 1,069,632 +0.02(+0.35%)
Dec 28, 2007 4.384 4.443 4.374 4.384 870,357 +0.02(+0.40%)
Dec 27, 2007 4.611 4.611 4.364 4.366 1,010,966 -0.24(-5.30%)
Dec 26, 2007 4.572 4.637 4.519 4.611 671,484 +0.04(+0.81%)
Dec 24, 2007 4.596 4.596 4.541 4.574 383,325 -0.01(-0.19%)
Dec 21, 2007 4.589 4.607 4.539 4.583 2,266,133 +0.07(+1.50%)
Dec 20, 2007 4.489 4.521 4.436 4.515 1,216,027 +0.08(+1.82%)
Dec 19, 2007 4.397 4.471 4.360 4.434 1,191,710 +0.02(+0.44%)
Dec 18, 2007 4.301 4.417 4.268 4.414 1,624,756 +0.17(+4.12%)
Dec 17, 2007 4.259 4.366 4.238 4.240 737,749 -0.03(-0.77%)
Dec 14, 2007 4.321 4.399 4.273 4.273 978,312 -0.10(-2.25%)
Dec 13, 2007 4.399 4.430 4.338 4.371 1,858,137 -0.07(-1.52%)
Dec 12, 2007 4.480 4.585 4.366 4.438 692,050 +0.05(+1.04%)
Dec 11, 2007 4.519 4.596 4.393 4.393 1,095,644 -0.08(-1.81%)
Dec 10, 2007 4.513 4.572 4.436 4.473 608,306 -0.04(-0.87%)
Dec 07, 2007 4.578 4.578 4.467 4.513 604,670 -0.07(-1.48%)
Dec 06, 2007 4.454 4.580 4.397 4.580 758,109 +0.13(+2.84%)
Dec 05, 2007 4.401 4.484 4.325 4.454 772,491 +0.12(+2.77%)
Dec 04, 2007 4.312 4.393 4.303 4.334 830,026 -0.01(-0.20%)
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.