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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 29, 2009 2.959 3.008 2.920 3.008 1,080,367 +0.05(+1.55%)
May 28, 2009 3.008 3.008 2.888 2.962 1,037,708 -0.04(-1.23%)
May 27, 2009 3.015 3.067 2.978 2.999 967,109 -0.05(-1.51%)
May 26, 2009 2.957 3.067 2.946 3.045 1,541,946 +0.07(+2.24%)
May 22, 2009 3.022 3.065 2.966 2.978 704,751 -0.07(-2.19%)
May 21, 2009 3.058 3.067 2.962 3.045 1,426,476 -0.02(-0.60%)
May 20, 2009 3.061 3.118 3.031 3.063 1,884,212 +0.03(+0.83%)
May 19, 2009 3.116 3.118 3.033 3.038 1,549,466 -0.07(-2.22%)
May 18, 2009 3.040 3.132 3.005 3.107 1,189,505 +0.10(+3.21%)
May 15, 2009 2.978 3.061 2.948 3.010 1,180,470 +0.02(+0.69%)
May 14, 2009 2.932 3.051 2.916 2.989 1,019,025 +0.08(+2.76%)
May 13, 2009 2.987 2.987 2.852 2.909 1,559,354 -0.13(-4.24%)
May 12, 2009 3.132 3.136 2.980 3.038 1,046,421 -0.07(-2.36%)
May 11, 2009 3.070 3.146 3.067 3.111 1,043,927 -0.01(-0.29%)
May 08, 2009 3.095 3.125 3.033 3.120 1,460,349 +0.07(+2.18%)
May 07, 2009 3.134 3.146 3.022 3.054 2,611,260 -0.04(-1.19%)
May 06, 2009 3.010 3.150 2.992 3.090 4,656,025 +0.11(+3.54%)
May 05, 2009 3.012 3.130 2.950 2.985 6,081,031 -0.32(-9.73%)
May 04, 2009 3.256 3.306 3.194 3.306 1,667,478 +0.08(+2.42%)
May 01, 2009 3.238 3.277 3.194 3.228 1,071,302 -0.00(-0.14%)
Apr 30, 2009 3.346 3.382 3.233 3.233 1,053,615 -0.09(-2.56%)
Apr 29, 2009 3.185 3.325 3.171 3.318 1,509,575 +0.15(+4.71%)
Apr 28, 2009 3.113 3.235 3.104 3.169 621,209 +0.03(+0.80%)
Apr 27, 2009 3.159 3.217 3.107 3.143 961,564 -0.06(-2.01%)
Apr 24, 2009 3.157 3.256 3.095 3.208 1,154,366 +0.09(+2.80%)
Apr 23, 2009 3.247 3.297 3.074 3.120 1,196,516 -0.11(-3.55%)
Apr 22, 2009 3.260 3.306 3.187 3.235 1,762,980 -0.06(-1.95%)
Apr 21, 2009 3.244 3.334 3.215 3.300 1,084,728 +0.03(+1.06%)
Apr 20, 2009 3.295 3.362 3.254 3.265 755,993 -0.10(-3.00%)
Apr 17, 2009 3.329 3.412 3.279 3.366 1,058,838 +0.05(+1.45%)
Apr 16, 2009 3.233 3.346 3.171 3.318 849,985 +0.10(+3.22%)
Apr 15, 2009 3.150 3.224 3.130 3.215 600,854 +0.04(+1.23%)
Apr 14, 2009 3.134 3.203 3.095 3.175 836,454 +0.00(+0.14%)
Apr 13, 2009 3.295 3.300 3.102 3.171 1,591,947 -0.20(-5.93%)
Apr 09, 2009 3.219 3.371 3.169 3.371 926,460 +0.23(+7.16%)
Apr 08, 2009 3.067 3.148 3.054 3.146 717,486 +0.11(+3.56%)
Apr 07, 2009 3.171 3.175 3.017 3.038 1,036,237 -0.16(-5.10%)
Apr 06, 2009 3.258 3.297 3.157 3.201 832,873 -0.09(-2.66%)
Apr 03, 2009 3.288 3.313 3.221 3.288 927,796 +0.00(+0.07%)
Apr 02, 2009 3.141 3.352 3.086 3.286 1,194,592 +0.21(+6.72%)
Apr 01, 2009 3.026 3.109 2.971 3.079 973,384 +0.01(+0.45%)
Mar 31, 2009 3.058 3.143 2.964 3.065 1,347,943 +0.05(+1.68%)
Mar 30, 2009 3.051 3.051 2.907 3.015 705,226 -0.18(-5.75%)
Mar 26, 2009 3.187 3.221 3.097 3.198 1,209,524 +0.06(+2.05%)
Mar 25, 2009 3.120 3.217 2.992 3.134 762,208 +0.04(+1.41%)
Mar 24, 2009 3.086 3.143 3.051 3.090 936,557 -0.03(-0.88%)
Mar 23, 2009 3.027 3.118 2.872 3.118 1,268,735 +0.25(+8.82%)
Mar 20, 2009 2.923 2.971 2.849 2.865 1,593,166 -0.03(-1.03%)
Mar 19, 2009 2.907 2.937 2.849 2.895 988,891 +0.04(+1.53%)
Mar 18, 2009 2.739 2.914 2.679 2.852 1,383,338 +0.10(+3.50%)
Mar 17, 2009 2.564 2.760 2.564 2.755 1,808,146 +0.16(+6.01%)
Mar 16, 2009 2.507 2.665 2.463 2.599 1,659,139 +0.11(+4.24%)
Mar 13, 2009 2.475 2.550 2.420 2.493 1,143,407 +0.04(+1.50%)
Mar 12, 2009 2.222 2.465 2.222 2.456 2,347,018 +0.14(+5.84%)
Mar 11, 2009 2.323 2.399 2.206 2.321 884,519 +0.02(+0.70%)
Mar 10, 2009 2.238 2.364 2.232 2.305 1,231,624 +0.11(+5.03%)
Mar 09, 2009 2.254 2.293 2.174 2.194 994,287 -0.09(-4.02%)
Mar 06, 2009 2.307 2.330 2.222 2.286 1,415,069 -0.00(-0.10%)
Mar 05, 2009 2.344 2.383 2.286 2.289 1,240,707 -0.11(-4.60%)
Mar 04, 2009 2.374 2.456 2.259 2.399 2,028,862 -0.04(-1.53%)
Mar 02, 2009 2.519 2.532 2.418 2.436 2,427,522 -0.08(-3.27%)
Feb 27, 2009 2.535 2.583 2.498 2.519 1,921,802 -0.06(-2.22%)
Feb 26, 2009 2.649 2.656 2.564 2.576 1,466,339 -0.06(-2.17%)
Feb 25, 2009 2.661 2.713 2.551 2.633 2,163,372 -0.04(-1.46%)
Feb 24, 2009 2.741 2.764 2.654 2.672 2,224,075 -0.05(-1.85%)
Feb 23, 2009 2.940 2.949 2.706 2.722 1,691,587 -0.19(-6.38%)
Feb 20, 2009 2.803 2.974 2.759 2.908 1,728,183 +0.07(+2.42%)
Feb 19, 2009 2.954 2.979 2.814 2.839 1,112,939 -0.09(-3.13%)
Feb 18, 2009 2.841 3.015 2.807 2.931 1,687,975 +0.03(+1.11%)
Feb 17, 2009 2.926 2.970 2.816 2.899 2,154,628 -0.12(-3.95%)
Feb 13, 2009 3.073 3.178 2.999 3.018 1,348,936 -0.05(-1.49%)
Feb 12, 2009 2.967 3.068 2.961 3.064 1,193,310 +0.00(+0.15%)
Feb 11, 2009 3.038 3.114 3.025 3.059 632,276 +0.03(+0.83%)
Feb 10, 2009 3.137 3.201 3.022 3.034 887,044 -0.11(-3.57%)
Feb 09, 2009 3.162 3.203 3.119 3.146 1,141,498 -0.02(-0.58%)
Feb 06, 2009 3.096 3.206 3.096 3.164 1,209,544 +0.08(+2.45%)
Feb 05, 2009 3.038 3.164 3.004 3.089 643,483 +0.04(+1.28%)
Feb 04, 2009 3.015 3.125 3.015 3.050 648,881 +0.03(+1.14%)
Feb 03, 2009 3.011 3.048 2.933 3.015 989,130 +0.01(+0.38%)
Feb 02, 2009 2.963 3.049 2.940 3.004 1,524,020 +0.01(+0.46%)
Jan 30, 2009 3.075 3.121 2.965 2.990 1,226,302 -0.04(-1.36%)
Jan 29, 2009 3.157 3.157 3.009 3.031 695,408 -0.15(-4.75%)
Jan 28, 2009 3.141 3.205 3.114 3.183 1,094,264 +0.10(+3.12%)
Jan 27, 2009 3.025 3.112 3.004 3.086 634,250 +0.08(+2.67%)
Jan 26, 2009 3.034 3.089 2.977 3.006 1,292,478 -0.03(-0.83%)
Jan 23, 2009 2.995 3.107 2.977 3.031 802,359 -0.03(-0.90%)
Jan 22, 2009 3.020 3.088 2.967 3.059 1,367,424 +0.00(+0.15%)
Jan 21, 2009 2.983 3.100 2.954 3.054 1,767,586 +0.10(+3.33%)
Jan 20, 2009 3.018 3.027 2.919 2.956 1,698,449 -0.09(-3.01%)
Jan 16, 2009 3.112 3.116 2.956 3.048 1,008,273 -0.04(-1.33%)
Jan 15, 2009 2.972 3.109 2.949 3.089 1,262,696 +0.12(+4.09%)
Jan 14, 2009 3.041 3.041 2.924 2.967 1,448,017 -0.12(-3.86%)
Jan 13, 2009 3.123 3.180 3.045 3.086 939,603 -0.04(-1.32%)
Jan 12, 2009 3.091 3.171 3.091 3.128 1,101,711 -0.02(-0.58%)
Jan 09, 2009 3.260 3.260 3.125 3.146 893,425 -0.11(-3.24%)
Jan 08, 2009 3.206 3.263 3.189 3.251 873,086 +0.03(+0.78%)
Jan 07, 2009 3.196 3.274 3.157 3.226 1,234,325 +0.00(+0.00%)
Jan 06, 2009 3.183 3.254 3.171 3.226 1,906,206 +0.06(+1.88%)
Jan 05, 2009 3.375 3.375 3.112 3.167 1,725,287 -0.31(-9.01%)
Jan 02, 2009 3.398 3.503 3.302 3.480 662,761 +0.09(+2.70%)
Dec 31, 2008 3.343 3.423 3.334 3.389 956,802 +0.06(+1.93%)
Dec 30, 2008 3.189 3.329 3.180 3.325 598,537 +0.16(+5.22%)
Dec 29, 2008 3.148 3.192 3.123 3.160 664,294 -0.01(-0.22%)
Dec 26, 2008 3.148 3.180 3.125 3.167 579,014 +0.05(+1.62%)
Dec 24, 2008 3.050 3.139 3.027 3.116 639,836 +0.07(+2.41%)
Dec 23, 2008 3.109 3.164 3.015 3.043 1,102,077 -0.04(-1.26%)
Dec 22, 2008 3.137 3.137 2.935 3.082 1,674,904 -0.04(-1.17%)
Dec 19, 2008 3.084 3.238 2.956 3.119 3,517,406 +0.11(+3.50%)
Dec 18, 2008 3.059 3.093 2.931 3.013 1,771,914 -0.06(-2.01%)
Dec 17, 2008 3.052 3.139 2.970 3.075 1,379,823 -0.01(-0.44%)
Dec 16, 2008 2.988 3.123 2.892 3.089 1,049,886 +0.14(+4.74%)
Dec 15, 2008 3.029 3.041 2.851 2.949 953,814 -0.06(-1.98%)
Dec 12, 2008 2.855 3.029 2.782 3.009 976,696 +0.10(+3.46%)
Dec 11, 2008 2.983 3.015 2.828 2.908 1,077,646 -0.11(-3.64%)
Dec 10, 2008 3.025 3.084 2.938 3.018 1,024,751 +0.03(+1.00%)
Dec 09, 2008 2.935 3.180 2.935 2.988 1,426,599 -0.08(-2.68%)
Dec 08, 2008 3.116 3.160 2.986 3.070 1,829,237 +0.02(+0.75%)
Dec 05, 2008 2.697 3.061 2.635 3.048 2,037,125 +0.31(+11.19%)
Dec 04, 2008 2.819 2.961 2.672 2.741 1,519,709 -0.10(-3.62%)
Dec 03, 2008 2.697 2.860 2.619 2.844 2,058,172 +0.10(+3.59%)
Dec 02, 2008 2.725 2.800 2.629 2.745 1,830,037 +0.08(+2.83%)
Dec 01, 2008 3.059 3.064 2.638 2.670 1,478,769 -0.45(-14.45%)
Nov 28, 2008 2.979 3.125 2.942 3.121 627,878 +0.12(+4.13%)
Nov 26, 2008 2.757 3.009 2.732 2.997 1,526,907 +0.18(+6.34%)
Nov 25, 2008 2.892 2.928 2.725 2.819 1,549,474 -0.05(-1.62%)
Nov 24, 2008 2.705 2.904 2.680 2.865 2,156,368 +0.18(+6.90%)
Nov 21, 2008 2.561 2.694 2.470 2.680 2,874,099 +0.16(+6.53%)
Nov 20, 2008 2.680 2.844 2.511 2.516 2,774,752 -0.16(-6.13%)
Nov 19, 2008 2.933 2.993 2.666 2.680 883,443 -0.26(-8.92%)
Nov 18, 2008 3.027 3.057 2.842 2.943 943,247 -0.08(-2.72%)
Nov 17, 2008 3.139 3.166 3.011 3.025 1,128,479 -0.14(-4.54%)
Nov 14, 2008 3.484 3.484 3.162 3.169 1,380,625 -0.29(-8.38%)
Nov 13, 2008 3.214 3.481 3.061 3.458 1,737,931 +0.25(+7.91%)
Nov 12, 2008 3.388 3.468 3.205 3.205 1,851,358 -0.23(-6.77%)
Nov 11, 2008 3.474 3.584 3.413 3.438 901,780 -0.08(-2.14%)
Nov 10, 2008 3.691 3.705 3.472 3.513 1,037,267 -0.10(-2.84%)
Nov 07, 2008 3.618 3.682 3.502 3.616 946,138 +0.03(+0.83%)
Nov 06, 2008 3.723 3.755 3.561 3.586 1,392,549 -0.16(-4.32%)
Nov 05, 2008 3.831 3.894 3.737 3.748 1,112,127 -0.13(-3.30%)
Nov 04, 2008 3.920 3.961 3.815 3.876 1,130,021 +0.03(+0.89%)
Nov 03, 2008 3.812 3.858 3.586 3.842 1,630,498 +0.18(+5.06%)
Oct 31, 2008 3.522 3.705 3.429 3.657 1,356,983 +0.12(+3.42%)
Oct 30, 2008 3.335 3.641 3.321 3.536 2,323,881 -0.05(-1.46%)
Oct 29, 2008 3.757 3.767 3.559 3.589 1,515,490 -0.08(-2.24%)
Oct 28, 2008 3.369 3.682 3.324 3.671 1,007,365 +0.34(+10.36%)
Oct 27, 2008 3.253 3.449 3.196 3.326 1,843,306 +0.03(+0.90%)
Oct 24, 2008 3.262 3.449 3.232 3.296 865,018 -0.20(-5.81%)
Oct 23, 2008 3.465 3.568 3.326 3.500 1,429,197 +0.05(+1.52%)
Oct 22, 2008 3.518 3.623 3.390 3.447 717,538 -0.15(-4.13%)
Oct 21, 2008 3.694 3.801 3.509 3.595 875,558 -0.16(-4.20%)
Oct 20, 2008 3.614 3.810 3.586 3.753 885,436 +0.16(+4.45%)
Oct 17, 2008 3.605 4.200 3.559 3.593 1,241,840 -0.14(-3.85%)
Oct 16, 2008 3.582 3.753 3.390 3.737 1,554,057 +0.25(+7.20%)
Oct 15, 2008 3.744 3.796 3.484 3.486 1,075,672 -0.33(-8.67%)
Oct 14, 2008 4.203 4.203 3.746 3.817 1,249,226 -0.32(-7.78%)
Oct 13, 2008 4.047 4.139 3.908 4.139 1,557,640 +0.23(+5.96%)
Oct 10, 2008 3.609 3.940 3.367 3.906 2,407,125 +0.17(+4.46%)
Oct 09, 2008 4.221 4.232 3.739 3.739 2,709,771 -0.42(-10.20%)
Oct 08, 2008 4.022 4.392 4.013 4.164 3,260,155 +0.05(+1.16%)
Oct 07, 2008 4.321 4.388 4.098 4.116 1,271,461 -0.14(-3.22%)
Oct 06, 2008 4.346 4.385 4.100 4.253 2,404,650 -0.18(-4.17%)
Oct 03, 2008 4.458 4.634 4.333 4.438 1,992,215 +0.06(+1.30%)
Oct 02, 2008 4.595 4.643 4.321 4.381 2,055,116 -0.22(-4.81%)
Oct 01, 2008 4.582 4.643 4.534 4.602 3,538,023 +0.00(+0.00%)
Sep 30, 2008 4.602 4.732 4.454 4.602 2,065,922 -0.08(-1.71%)
Sep 29, 2008 4.792 4.846 4.657 4.682 1,059,196 -0.18(-3.66%)
Sep 26, 2008 4.700 4.872 4.623 4.860 792,984 +0.11(+2.36%)
Sep 25, 2008 4.693 4.817 4.643 4.748 687,364 +0.06(+1.32%)
Sep 24, 2008 4.840 4.917 4.636 4.687 910,349 -0.14(-2.84%)
Sep 23, 2008 5.070 5.141 4.810 4.824 1,056,327 -0.25(-4.99%)
Sep 22, 2008 5.177 5.271 4.988 5.077 1,029,159 -0.17(-3.30%)
Sep 19, 2008 5.250 5.707 5.141 5.250 4,552,828 +0.18(+3.56%)
Sep 18, 2008 4.661 5.091 4.534 5.070 2,320,960 +0.49(+10.66%)
Sep 17, 2008 4.547 4.780 4.547 4.582 1,986,831 -0.11(-2.24%)
Sep 16, 2008 4.399 4.812 4.399 4.687 2,324,416 +0.26(+5.77%)
Sep 15, 2008 4.499 4.643 4.417 4.431 1,446,198 -0.13(-2.95%)
Sep 12, 2008 4.623 4.646 4.511 4.566 1,052,954 -0.07(-1.57%)
Sep 11, 2008 4.511 4.652 4.431 4.639 1,220,923 +0.08(+1.85%)
Sep 10, 2008 4.534 4.602 4.458 4.554 961,071 +0.08(+1.79%)
Sep 09, 2008 4.579 4.741 4.435 4.474 1,035,624 -0.08(-1.80%)
Sep 08, 2008 4.538 4.600 4.429 4.556 842,209 +0.12(+2.67%)
Sep 05, 2008 4.474 4.506 4.337 4.438 1,029,457 -0.05(-1.07%)
Sep 04, 2008 4.527 4.591 4.440 4.486 1,006,099 -0.09(-1.95%)
Sep 03, 2008 4.673 4.757 4.563 4.575 1,581,457 -0.10(-2.05%)
Sep 02, 2008 4.700 4.794 4.611 4.671 1,132,987 +0.05(+1.14%)
Aug 29, 2008 4.657 4.703 4.556 4.618 987,613 -0.06(-1.32%)
Aug 28, 2008 4.604 4.748 4.582 4.680 810,787 +0.10(+2.09%)
Aug 27, 2008 4.472 4.648 4.472 4.584 1,134,525 +0.12(+2.75%)
Aug 26, 2008 4.384 4.486 4.384 4.461 875,351 +0.07(+1.61%)
Aug 25, 2008 4.473 4.511 4.388 4.391 1,007,898 -0.10(-2.28%)
Aug 22, 2008 4.418 4.566 4.418 4.493 1,300,485 +0.11(+2.55%)
Aug 21, 2008 4.450 4.555 4.363 4.381 1,931,769 -0.10(-2.29%)
Aug 20, 2008 4.500 4.591 4.450 4.484 973,146 -0.01(-0.15%)
Aug 19, 2008 4.548 4.616 4.459 4.491 999,655 -0.08(-1.74%)
Aug 18, 2008 4.634 4.716 4.545 4.571 910,787 -0.03(-0.69%)
Aug 15, 2008 4.600 4.707 4.521 4.602 1,372,978 +0.04(+0.90%)
Aug 14, 2008 4.504 4.621 4.498 4.561 1,334,693 +0.01(+0.20%)
Aug 13, 2008 4.687 4.710 4.534 4.552 2,198,317 -0.12(-2.49%)
Aug 12, 2008 4.785 4.835 4.593 4.669 1,559,049 -0.12(-2.52%)
Aug 11, 2008 4.566 4.796 4.541 4.789 1,379,684 +0.22(+4.89%)
Aug 08, 2008 4.400 4.630 4.320 4.566 1,995,844 +0.19(+4.38%)
Aug 07, 2008 4.345 4.432 4.338 4.375 1,340,025 +0.01(+0.26%)
Aug 06, 2008 4.281 4.395 4.222 4.363 1,573,892 +0.06(+1.48%)
Aug 05, 2008 4.215 4.320 4.129 4.299 1,835,471 +0.14(+3.40%)
Aug 04, 2008 4.144 4.215 4.024 4.158 3,199,921 -0.00(-0.11%)
Aug 01, 2008 4.295 4.329 4.158 4.163 2,792,448 -0.13(-3.08%)
Jul 31, 2008 4.101 4.313 4.074 4.295 2,691,274 +0.18(+4.43%)
Jul 30, 2008 4.072 4.286 4.072 4.113 3,572,682 -0.05(-1.20%)
Jul 29, 2008 4.163 4.263 3.775 4.163 12,586,738 -0.84(-16.73%)
Jul 28, 2008 5.457 5.457 4.999 4.999 4,369,743 -0.43(-7.89%)
Jul 25, 2008 5.386 5.505 5.322 5.427 2,422,365 +0.11(+2.01%)
Jul 24, 2008 5.539 5.546 5.302 5.320 1,108,941 -0.15(-2.71%)
Jul 23, 2008 5.555 5.605 5.448 5.468 916,181 -0.07(-1.32%)
Jul 22, 2008 5.354 5.562 5.354 5.541 1,069,102 +0.16(+3.01%)
Jul 21, 2008 5.311 5.404 5.243 5.379 487,685 +0.08(+1.46%)
Jul 18, 2008 5.343 5.350 5.245 5.302 561,929 -0.07(-1.36%)
Jul 17, 2008 5.336 5.450 5.247 5.375 905,306 +0.07(+1.33%)
Jul 16, 2008 5.076 5.327 5.060 5.304 1,030,848 +0.24(+4.68%)
Jul 15, 2008 4.983 5.165 4.883 5.067 1,303,878 +0.03(+0.54%)
Jul 14, 2008 5.054 5.092 4.953 5.040 928,247 +0.03(+0.55%)
Jul 11, 2008 5.065 5.070 4.952 5.013 2,308,612 -0.08(-1.65%)
Jul 10, 2008 5.038 5.204 5.029 5.097 1,190,313 +0.05(+0.90%)
Jul 09, 2008 5.181 5.254 5.047 5.051 1,628,039 -0.11(-2.08%)
Jul 08, 2008 4.990 5.183 4.974 5.158 1,277,750 +0.14(+2.86%)
Jul 07, 2008 5.060 5.092 4.935 5.015 882,856 +0.01(+0.23%)
Jul 04, 2008 5.111 5.120 4.990 5.003 545,681 +0.00(+0.00%)
Jul 03, 2008 5.111 5.120 4.990 5.003 545,681 -0.10(-2.01%)
Jul 02, 2008 5.281 5.341 5.101 5.106 1,365,863 -0.19(-3.61%)
Jul 01, 2008 5.270 5.357 5.167 5.297 1,983,941 +0.05(+0.87%)
Jun 30, 2008 5.297 5.379 5.243 5.252 1,761,187 -0.04(-0.77%)
Jun 27, 2008 5.546 5.678 5.275 5.293 4,953,205 -0.28(-4.99%)
Jun 26, 2008 5.992 6.020 5.530 5.571 3,149,962 -0.58(-9.44%)
Jun 25, 2008 6.004 6.227 5.997 6.152 1,353,644 +0.19(+3.13%)
Jun 24, 2008 5.935 6.061 5.915 5.965 1,511,845 -0.02(-0.30%)
Jun 23, 2008 6.001 6.033 5.976 5.983 895,900 +0.01(+0.11%)
Jun 20, 2008 6.127 6.186 5.908 5.976 2,150,051 -0.18(-2.85%)
Jun 19, 2008 6.070 6.165 6.042 6.152 726,973 +0.08(+1.28%)
Jun 18, 2008 6.172 6.197 6.045 6.074 644,196 -0.11(-1.73%)
Jun 17, 2008 6.165 6.232 6.115 6.181 987,498 +0.05(+0.78%)
Jun 16, 2008 6.172 6.202 6.104 6.134 1,376,173 -0.05(-0.81%)
Jun 13, 2008 6.077 6.193 5.965 6.184 581,987 +0.18(+3.00%)
Jun 12, 2008 6.049 6.149 5.985 6.004 644,539 -0.03(-0.42%)
Jun 11, 2008 6.138 6.161 6.029 6.029 909,282 -0.11(-1.85%)
Jun 10, 2008 6.186 6.197 6.099 6.143 1,288,810 -0.03(-0.48%)
Jun 09, 2008 6.266 6.266 6.049 6.172 1,277,825 -0.06(-1.02%)
Jun 06, 2008 6.325 6.345 6.232 6.236 918,885 -0.14(-2.25%)
Jun 05, 2008 6.359 6.402 6.320 6.380 1,416,196 +0.03(+0.39%)
Jun 04, 2008 6.323 6.402 6.286 6.355 1,387,066 -0.00(-0.04%)
Jun 03, 2008 6.291 6.402 6.202 6.357 1,980,413 +0.07(+1.05%)
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.