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

Cognex Corp (NQ: CGNX )

39.74 UNCHANGED
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 31, 2012 8.201 8.236 7.997 8.118 869,910 -0.09(-1.13%)
May 30, 2012 8.368 8.378 8.199 8.211 858,983 -0.29(-3.42%)
May 29, 2012 8.420 8.573 8.367 8.501 390,913 +0.16(+1.86%)
May 25, 2012 8.443 8.446 8.309 8.346 495,221 -0.08(-0.99%)
May 24, 2012 8.432 8.464 8.327 8.429 783,900 +0.01(+0.17%)
May 23, 2012 8.198 8.448 8.163 8.415 1,084,105 +0.10(+1.20%)
May 22, 2012 8.283 8.344 8.239 8.316 870,644 +0.04(+0.53%)
May 21, 2012 8.007 8.272 7.936 8.272 927,712 +0.31(+3.84%)
May 18, 2012 7.998 8.114 7.910 7.966 973,693 -0.05(-0.61%)
May 17, 2012 8.237 8.272 8.014 8.014 627,563 -0.22(-2.62%)
May 16, 2012 8.432 8.450 8.214 8.230 782,322 -0.17(-2.04%)
May 15, 2012 8.448 8.578 8.376 8.402 827,393 -0.03(-0.30%)
May 14, 2012 8.216 8.469 8.114 8.427 1,384,095 +0.06(+0.72%)
May 11, 2012 8.362 8.534 8.348 8.367 583,319 -0.09(-1.04%)
May 10, 2012 8.529 8.557 8.402 8.455 843,905 +0.02(+0.25%)
May 09, 2012 8.399 8.515 8.320 8.434 968,741 -0.05(-0.60%)
May 08, 2012 8.462 8.524 8.348 8.485 841,986 -0.07(-0.81%)
May 07, 2012 8.564 8.671 8.524 8.555 646,766 -0.04(-0.51%)
May 04, 2012 8.967 8.967 8.594 8.599 1,041,915 -0.44(-4.82%)
May 03, 2012 9.236 9.248 9.025 9.034 1,230,142 -0.24(-2.57%)
May 02, 2012 9.160 9.438 9.060 9.273 2,748,093 -0.28(-2.91%)
May 01, 2012 9.514 9.816 9.273 9.551 1,998,398 +0.22(+2.36%)
Apr 30, 2012 9.192 9.389 9.097 9.331 1,493,402 +0.14(+1.54%)
Apr 27, 2012 9.345 9.345 9.157 9.190 1,588,139 -0.15(-1.59%)
Apr 26, 2012 9.125 9.373 9.081 9.338 834,972 +0.17(+1.85%)
Apr 25, 2012 9.092 9.183 9.069 9.169 931,689 +0.24(+2.73%)
Apr 24, 2012 8.963 9.055 8.881 8.926 769,864 -0.02(-0.26%)
Apr 23, 2012 9.039 9.097 8.812 8.949 1,067,611 -0.20(-2.15%)
Apr 20, 2012 9.296 9.334 9.134 9.146 825,331 +0.07(+0.82%)
Apr 19, 2012 9.262 9.380 9.016 9.072 914,732 -0.20(-2.17%)
Apr 18, 2012 9.280 9.331 9.113 9.273 1,115,516 -0.04(-0.47%)
Apr 17, 2012 9.250 9.480 9.250 9.317 1,236,332 +0.13(+1.41%)
Apr 16, 2012 9.190 9.243 9.060 9.187 1,456,371 -0.02(-0.23%)
Apr 13, 2012 9.422 9.526 9.130 9.208 1,661,606 -0.29(-3.00%)
Apr 12, 2012 9.429 9.713 9.380 9.494 1,106,341 +0.06(+0.61%)
Apr 11, 2012 9.401 9.447 9.266 9.436 717,796 +0.15(+1.57%)
Apr 10, 2012 9.491 9.526 9.241 9.289 709,066 -0.22(-2.29%)
Apr 09, 2012 9.496 9.575 9.341 9.507 490,230 -0.17(-1.75%)
Apr 05, 2012 9.667 9.746 9.628 9.677 439,685 -0.07(-0.68%)
Apr 04, 2012 9.800 9.904 9.679 9.743 483,031 -0.22(-2.20%)
Apr 03, 2012 10.03 10.16 9.908 9.962 509,904 -0.13(-1.24%)
Apr 02, 2012 9.721 10.09 9.602 10.09 963,587 +0.27(+2.71%)
Mar 30, 2012 10.04 10.04 9.818 9.820 863,385 -0.10(-1.05%)
Mar 29, 2012 9.876 9.971 9.698 9.925 450,016 -0.05(-0.53%)
Mar 28, 2012 10.15 10.15 9.860 9.978 682,620 -0.17(-1.69%)
Mar 27, 2012 10.21 10.29 10.14 10.15 478,976 -0.07(-0.73%)
Mar 26, 2012 10.06 10.29 10.06 10.22 607,553 +0.27(+2.70%)
Mar 23, 2012 9.848 9.971 9.767 9.955 479,304 +0.10(+0.99%)
Mar 22, 2012 9.934 9.997 9.760 9.857 1,000,894 -0.22(-2.16%)
Mar 21, 2012 10.11 10.30 10.00 10.08 763,032 -0.02(-0.18%)
Mar 20, 2012 9.966 10.17 9.820 10.09 1,011,738 +0.03(+0.28%)
Mar 19, 2012 10.01 10.20 9.957 10.07 701,625 +0.00(+0.05%)
Mar 16, 2012 10.08 10.10 9.929 10.06 2,031,569 +0.01(+0.12%)
Mar 15, 2012 9.899 10.07 9.767 10.05 466,489 +0.14(+1.45%)
Mar 14, 2012 10.08 10.10 9.855 9.906 455,960 -0.18(-1.82%)
Mar 13, 2012 9.932 10.09 9.911 10.09 946,415 +0.22(+2.28%)
Mar 12, 2012 9.788 9.897 9.749 9.864 484,334 +0.03(+0.31%)
Mar 09, 2012 9.498 9.864 9.468 9.834 951,522 +0.37(+3.87%)
Mar 08, 2012 9.517 9.551 9.320 9.468 801,995 +0.03(+0.29%)
Mar 07, 2012 9.480 9.489 9.394 9.440 635,780 -0.01(-0.07%)
Mar 06, 2012 9.551 9.700 9.390 9.447 493,664 -0.25(-2.61%)
Mar 05, 2012 9.744 9.853 9.649 9.700 564,819 -0.05(-0.50%)
Mar 02, 2012 9.962 9.962 9.482 9.749 1,376,494 -0.19(-1.89%)
Mar 01, 2012 9.969 10.08 9.860 9.936 956,513 +0.05(+0.52%)
Feb 29, 2012 9.811 10.04 9.677 9.885 1,546,109 +0.05(+0.53%)
Feb 28, 2012 9.912 9.991 9.787 9.833 503,998 -0.06(-0.63%)
Feb 27, 2012 9.745 9.928 9.597 9.896 505,876 +0.02(+0.21%)
Feb 24, 2012 9.928 9.933 9.822 9.875 609,775 -0.03(-0.30%)
Feb 23, 2012 9.847 9.951 9.794 9.905 827,993 +0.09(+0.90%)
Feb 22, 2012 9.805 9.924 9.710 9.817 451,554 -0.06(-0.59%)
Feb 21, 2012 9.750 9.891 9.653 9.875 1,473,557 -0.08(-0.77%)
Feb 17, 2012 10.12 10.14 9.907 9.951 548,345 -0.10(-1.04%)
Feb 16, 2012 9.914 10.10 9.766 10.06 804,782 +0.18(+1.78%)
Feb 15, 2012 10.23 10.23 9.847 9.879 1,084,175 -0.30(-2.91%)
Feb 14, 2012 10.18 10.25 10.01 10.18 1,642,525 -0.19(-1.86%)
Feb 13, 2012 9.372 10.38 9.370 10.37 2,695,194 +0.80(+8.33%)
Feb 10, 2012 9.731 9.835 9.208 9.571 1,812,011 -0.42(-4.22%)
Feb 09, 2012 9.968 10.10 9.849 9.993 1,385,364 -0.05(-0.48%)
Feb 08, 2012 10.06 10.22 9.933 10.04 756,662 -0.02(-0.18%)
Feb 07, 2012 10.05 10.17 9.998 10.06 617,488 +0.01(+0.09%)
Feb 06, 2012 10.16 10.24 9.977 10.05 792,429 -0.20(-1.99%)
Feb 03, 2012 10.13 10.35 10.09 10.25 853,440 +0.32(+3.22%)
Feb 02, 2012 9.942 10.000 9.891 9.935 591,074 -0.02(-0.23%)
Feb 01, 2012 9.680 10.02 9.622 9.958 1,279,583 +0.33(+3.44%)
Jan 31, 2012 9.696 9.708 9.588 9.627 1,167,841 +0.01(+0.12%)
Jan 30, 2012 9.562 9.701 9.499 9.615 660,877 -0.08(-0.79%)
Jan 27, 2012 9.437 9.699 9.437 9.692 750,935 +0.19(+2.02%)
Jan 26, 2012 9.493 9.523 9.435 9.499 532,562 +0.03(+0.34%)
Jan 25, 2012 9.534 9.534 9.367 9.467 534,905 -0.09(-0.92%)
Jan 24, 2012 9.372 9.569 9.254 9.555 479,785 +0.12(+1.28%)
Jan 23, 2012 9.460 9.546 9.265 9.435 577,371 -0.06(-0.59%)
Jan 20, 2012 9.446 9.576 9.430 9.490 506,808 -0.02(-0.22%)
Jan 19, 2012 9.562 9.613 9.465 9.511 930,641 -0.02(-0.19%)
Jan 18, 2012 9.430 9.557 9.351 9.530 1,224,126 +0.12(+1.23%)
Jan 17, 2012 9.405 9.549 9.328 9.414 1,461,313 +0.13(+1.42%)
Jan 13, 2012 9.138 9.291 9.126 9.282 1,406,534 -0.08(-0.82%)
Jan 12, 2012 9.393 9.405 9.015 9.358 1,106,877 +0.04(+0.40%)
Jan 11, 2012 9.293 9.391 9.245 9.321 1,461,839 -0.06(-0.69%)
Jan 10, 2012 9.210 9.462 9.166 9.386 1,871,192 +0.28(+3.05%)
Jan 09, 2012 8.913 9.147 8.861 9.108 1,884,960 +0.22(+2.42%)
Jan 06, 2012 8.781 8.974 8.631 8.892 1,910,757 +0.16(+1.80%)
Jan 05, 2012 8.522 8.779 8.443 8.735 1,188,756 +0.18(+2.06%)
Jan 04, 2012 8.413 8.601 8.320 8.559 868,046 +0.27(+3.21%)
Dec 30, 2011 8.501 8.570 8.285 8.292 917,564 -0.09(-1.02%)
Dec 29, 2011 8.239 8.493 7.966 8.378 440,963 +0.16(+2.00%)
Dec 28, 2011 8.438 8.459 8.200 8.214 359,174 -0.22(-2.64%)
Dec 27, 2011 8.262 8.501 8.232 8.436 652,059 +0.15(+1.82%)
Dec 23, 2011 8.318 8.325 8.234 8.285 346,986 +0.04(+0.51%)
Dec 21, 2011 8.232 8.269 8.002 8.244 531,875 -0.05(-0.59%)
Dec 20, 2011 8.163 8.339 8.163 8.292 727,331 +0.36(+4.50%)
Dec 19, 2011 8.172 8.288 7.922 7.936 663,458 -0.18(-2.23%)
Dec 16, 2011 8.128 8.214 7.998 8.116 2,110,369 +0.09(+1.13%)
Dec 15, 2011 8.139 8.174 7.987 8.026 655,003 +0.05(+0.61%)
Dec 14, 2011 8.037 8.126 7.924 7.977 899,898 -0.16(-1.94%)
Dec 13, 2011 8.420 8.472 8.088 8.135 1,156,740 -0.20(-2.45%)
Dec 12, 2011 8.350 8.436 8.130 8.339 1,743,192 -0.19(-2.28%)
Dec 09, 2011 7.764 8.601 7.720 8.533 2,266,445 +0.79(+10.27%)
Dec 08, 2011 8.005 8.039 7.715 7.739 798,554 -0.35(-4.33%)
Dec 07, 2011 8.109 8.109 7.903 8.088 731,375 -0.10(-1.22%)
Dec 06, 2011 8.186 8.302 8.095 8.188 631,101 -0.00(-0.03%)
Dec 05, 2011 8.123 8.276 7.987 8.190 772,407 +0.25(+3.15%)
Dec 02, 2011 8.139 8.156 7.889 7.940 605,067 -0.09(-1.13%)
Dec 01, 2011 8.232 8.283 8.028 8.031 1,074,006 -0.23(-2.83%)
Nov 30, 2011 7.880 8.265 7.790 8.265 1,966,900 +0.74(+9.84%)
Nov 29, 2011 7.476 7.582 7.388 7.524 508,019 +0.03(+0.46%)
Nov 28, 2011 7.422 7.531 7.309 7.490 688,731 +0.36(+5.03%)
Nov 25, 2011 7.168 7.261 7.015 7.131 364,669 -0.08(-1.16%)
Nov 23, 2011 7.432 7.432 7.170 7.214 950,704 -0.29(-3.86%)
Nov 22, 2011 7.654 7.707 7.467 7.503 464,385 -0.14(-1.88%)
Nov 21, 2011 7.707 7.719 7.527 7.647 623,479 -0.22(-2.80%)
Nov 18, 2011 7.811 7.909 7.758 7.867 512,312 +0.06(+0.71%)
Nov 17, 2011 7.999 8.029 7.751 7.811 695,647 -0.21(-2.60%)
Nov 16, 2011 8.219 8.265 8.006 8.020 782,388 -0.34(-4.04%)
Nov 15, 2011 7.960 8.430 7.960 8.358 1,388,098 +0.36(+4.46%)
Nov 14, 2011 8.233 8.244 7.925 8.001 774,816 -0.20(-2.40%)
Nov 11, 2011 8.075 8.207 8.052 8.198 710,298 +0.26(+3.24%)
Nov 10, 2011 8.017 8.068 7.865 7.941 713,503 +0.09(+1.09%)
Nov 09, 2011 8.008 8.054 7.795 7.855 1,015,239 -0.42(-5.12%)
Nov 08, 2011 8.103 8.305 7.978 8.279 602,876 +0.21(+2.64%)
Nov 07, 2011 8.096 8.142 7.823 8.066 585,180 -0.07(-0.88%)
Nov 04, 2011 8.001 8.163 7.969 8.138 517,232 +0.01(+0.09%)
Nov 03, 2011 7.923 8.154 7.601 8.131 1,253,935 +0.35(+4.55%)
Nov 02, 2011 7.415 7.927 7.242 7.777 1,793,459 +0.16(+2.07%)
Nov 01, 2011 7.485 7.756 7.436 7.619 1,774,450 -0.23(-2.89%)
Oct 31, 2011 7.788 8.010 7.770 7.846 904,301 -0.14(-1.80%)
Oct 28, 2011 8.036 8.163 7.955 7.990 796,715 -0.04(-0.52%)
Oct 27, 2011 7.835 8.103 7.748 8.031 1,666,786 +0.47(+6.18%)
Oct 26, 2011 7.619 7.622 7.409 7.564 1,111,042 +0.06(+0.83%)
Oct 25, 2011 7.672 7.712 7.473 7.501 844,876 -0.28(-3.57%)
Oct 24, 2011 7.497 7.816 7.497 7.779 926,459 +0.29(+3.86%)
Oct 21, 2011 7.422 7.568 7.392 7.490 1,020,085 +0.22(+2.96%)
Oct 20, 2011 7.300 7.300 7.054 7.274 609,506 -0.03(-0.48%)
Oct 19, 2011 7.365 7.443 7.263 7.309 1,125,102 -0.07(-0.94%)
Oct 18, 2011 7.108 7.409 6.983 7.378 907,558 +0.28(+3.95%)
Oct 17, 2011 7.323 7.374 7.059 7.098 945,028 -0.28(-3.80%)
Oct 14, 2011 7.253 7.409 7.154 7.378 754,886 +0.20(+2.74%)
Oct 13, 2011 7.119 7.240 6.978 7.182 754,368 +0.03(+0.36%)
Oct 12, 2011 6.888 7.233 6.888 7.156 1,002,998 +0.34(+4.92%)
Oct 11, 2011 6.807 6.846 6.723 6.820 815,793 -0.04(-0.54%)
Oct 10, 2011 6.633 6.876 6.524 6.858 853,126 +0.24(+3.64%)
Oct 07, 2011 6.841 6.858 6.587 6.617 1,882,502 -0.24(-3.51%)
Oct 06, 2011 6.700 6.881 6.596 6.858 1,164,662 +0.13(+1.93%)
Oct 05, 2011 6.369 6.744 6.313 6.728 2,151,943 +0.37(+5.75%)
Oct 04, 2011 5.786 6.392 5.767 6.362 1,572,300 +0.51(+8.79%)
Oct 03, 2011 6.165 6.327 5.841 5.848 1,495,386 -0.43(-6.79%)
Sep 30, 2011 6.450 6.506 6.265 6.274 1,395,989 -0.28(-4.24%)
Sep 29, 2011 6.533 6.645 6.256 6.552 850,180 +0.17(+2.72%)
Sep 28, 2011 6.825 6.920 6.371 6.378 1,225,310 -0.45(-6.55%)
Sep 27, 2011 6.767 6.992 6.627 6.825 1,184,890 +0.22(+3.37%)
Sep 26, 2011 6.445 6.619 6.304 6.603 1,370,203 +0.20(+3.18%)
Sep 23, 2011 6.117 6.494 6.059 6.399 1,506,318 +0.27(+4.38%)
Sep 22, 2011 6.214 6.274 6.024 6.131 2,289,510 -0.34(-5.19%)
Sep 21, 2011 6.693 6.814 6.445 6.466 1,035,492 -0.21(-3.16%)
Sep 20, 2011 6.786 6.864 6.672 6.677 1,288,878 -0.13(-1.87%)
Sep 19, 2011 6.837 6.881 6.665 6.804 1,234,800 -0.18(-2.52%)
Sep 16, 2011 6.918 7.010 6.756 6.980 1,804,486 +0.13(+1.93%)
Sep 15, 2011 6.936 6.936 6.672 6.848 1,278,576 -0.00(-0.07%)
Sep 14, 2011 6.733 7.013 6.531 6.853 2,502,021 +0.20(+2.99%)
Sep 13, 2011 6.566 6.686 6.473 6.654 1,311,399 +0.06(+0.84%)
Sep 12, 2011 6.443 6.603 6.399 6.598 1,491,360 +0.06(+0.85%)
Sep 09, 2011 6.767 6.856 6.445 6.543 1,980,642 -0.29(-4.30%)
Sep 08, 2011 6.959 7.140 6.820 6.837 1,931,579 -0.20(-2.89%)
Sep 07, 2011 6.943 7.064 6.853 7.040 1,120,523 +0.21(+3.05%)
Sep 06, 2011 6.605 6.844 6.492 6.832 2,026,056 -0.03(-0.37%)
Sep 02, 2011 7.045 7.165 6.809 6.858 1,553,369 -0.34(-4.79%)
Sep 01, 2011 7.455 7.559 7.184 7.202 2,415,859 -0.21(-2.78%)
Aug 31, 2011 8.175 8.175 7.355 7.409 3,379,932 -0.86(-10.43%)
Aug 30, 2011 8.098 8.431 8.029 8.272 2,858,935 +0.09(+1.13%)
Aug 29, 2011 7.906 8.237 7.824 8.179 1,363,843 +0.36(+4.65%)
Aug 26, 2011 7.422 7.855 7.290 7.816 827,571 +0.32(+4.29%)
Aug 25, 2011 7.688 7.705 7.469 7.494 1,302,565 -0.12(-1.55%)
Aug 24, 2011 7.395 7.642 7.316 7.612 1,187,348 +0.18(+2.43%)
Aug 23, 2011 6.953 7.452 6.925 7.432 2,041,206 +0.53(+7.64%)
Aug 22, 2011 7.149 7.149 6.893 6.904 2,163,377 -0.04(-0.53%)
Aug 19, 2011 6.756 7.101 6.738 6.941 1,523,474 +0.03(+0.47%)
Aug 18, 2011 7.281 7.281 6.865 6.909 1,373,961 -0.66(-8.77%)
Aug 17, 2011 7.663 7.742 7.501 7.573 812,041 -0.07(-0.88%)
Aug 16, 2011 7.540 7.742 7.418 7.640 1,610,573 +0.01(+0.09%)
Aug 15, 2011 7.492 7.635 7.365 7.633 662,680 +0.22(+2.90%)
Aug 12, 2011 7.267 7.471 7.068 7.418 1,137,834 +0.21(+2.92%)
Aug 11, 2011 6.821 7.337 6.791 7.207 1,401,229 +0.44(+6.53%)
Aug 10, 2011 7.103 7.203 6.751 6.765 1,670,031 -0.60(-8.11%)
Aug 09, 2011 7.203 7.390 6.694 7.362 2,072,476 +0.45(+6.49%)
Aug 08, 2011 7.288 7.538 6.869 6.913 2,657,795 -0.65(-8.54%)
Aug 05, 2011 7.864 7.874 7.406 7.559 1,595,432 -0.22(-2.88%)
Aug 04, 2011 8.207 8.236 7.783 7.783 1,763,703 -0.53(-6.32%)
Aug 03, 2011 8.248 8.433 8.138 8.309 1,872,481 +0.06(+0.73%)
Aug 02, 2011 8.098 8.674 7.957 8.248 5,699,343 +0.62(+8.16%)
Aug 01, 2011 8.019 8.086 7.529 7.626 1,726,564 -0.23(-2.92%)
Jul 29, 2011 7.800 7.964 7.684 7.855 857,937 -0.01(-0.12%)
Jul 28, 2011 7.843 7.971 7.843 7.864 677,548 +0.03(+0.38%)
Jul 27, 2011 8.184 8.188 7.813 7.834 1,380,596 -0.43(-5.21%)
Jul 26, 2011 8.364 8.454 8.246 8.265 558,911 -0.12(-1.46%)
Jul 25, 2011 8.313 8.468 8.216 8.387 469,341 -0.05(-0.60%)
Jul 22, 2011 8.440 8.480 8.390 8.438 688,443 -0.05(-0.60%)
Jul 21, 2011 8.399 8.538 8.285 8.489 1,310,246 +0.12(+1.38%)
Jul 20, 2011 8.408 8.429 8.209 8.373 1,013,445 -0.05(-0.60%)
Jul 19, 2011 8.163 8.424 8.070 8.424 1,154,872 +0.35(+4.36%)
Jul 18, 2011 8.038 8.093 7.994 8.073 804,789 -0.03(-0.37%)
Jul 15, 2011 8.036 8.121 8.022 8.103 1,044,465 +0.08(+0.98%)
Jul 14, 2011 8.098 8.135 7.952 8.024 1,038,894 -0.06(-0.77%)
Jul 13, 2011 7.973 8.172 7.837 8.086 633,990 +0.17(+2.16%)
Jul 12, 2011 8.163 8.209 7.880 7.915 1,208,050 -0.29(-3.55%)
Jul 11, 2011 8.285 8.352 8.165 8.207 558,358 -0.21(-2.53%)
Jul 08, 2011 8.320 8.438 8.253 8.420 712,331 -0.06(-0.68%)
Jul 07, 2011 8.399 8.487 8.355 8.477 767,395 +0.14(+1.69%)
Jul 06, 2011 8.304 8.348 8.232 8.336 504,319 +0.03(+0.33%)
Jul 05, 2011 8.378 8.383 8.214 8.309 662,641 -0.02(-0.22%)
Jul 01, 2011 8.244 8.364 8.096 8.327 890,828 +0.13(+1.58%)
Jun 30, 2011 8.029 8.207 8.026 8.197 809,401 +0.17(+2.16%)
Jun 29, 2011 8.005 8.029 7.936 8.024 546,559 +0.02(+0.23%)
Jun 28, 2011 7.813 8.005 7.760 8.005 626,932 +0.21(+2.67%)
Jun 27, 2011 7.712 7.857 7.672 7.797 870,428 +0.00(+0.03%)
Jun 24, 2011 7.760 8.063 7.679 7.795 2,477,194 +0.04(+0.48%)
Jun 23, 2011 7.619 7.769 7.476 7.758 1,169,199 +0.03(+0.42%)
Jun 22, 2011 7.899 7.961 7.719 7.725 1,040,143 -0.24(-2.99%)
Jun 21, 2011 7.688 7.982 7.642 7.964 1,603,264 +0.33(+4.33%)
Jun 20, 2011 7.612 7.682 7.547 7.633 1,103,227 +0.01(+0.12%)
Jun 17, 2011 7.735 7.779 7.607 7.624 1,787,081 -0.06(-0.72%)
Jun 16, 2011 7.598 7.739 7.582 7.679 969,753 +0.08(+1.10%)
Jun 15, 2011 7.716 7.788 7.570 7.596 1,226,277 -0.21(-2.73%)
Jun 14, 2011 7.751 7.850 7.654 7.809 953,736 +0.16(+2.12%)
Jun 13, 2011 7.691 7.742 7.603 7.647 1,183,505 -0.04(-0.51%)
Jun 10, 2011 7.658 7.788 7.631 7.686 1,143,535 -0.04(-0.51%)
Jun 09, 2011 7.728 7.781 7.598 7.725 674,405 +0.04(+0.51%)
Jun 08, 2011 7.702 7.783 7.545 7.686 1,013,843 -0.06(-0.75%)
Jun 07, 2011 7.897 7.948 7.742 7.744 801,444 -0.11(-1.41%)
Jun 06, 2011 7.980 8.049 7.832 7.855 1,368,040 -0.08(-0.96%)
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.