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

Cognex Cp (NQ: CGNX )

47.48 +0.39 (+0.83%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 15, 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 (%)
Mar 31, 2008 4.654 4.890 4.639 4.766 1,113,805 +0.13(+2.78%)
Mar 28, 2008 4.650 4.702 4.602 4.637 1,196,281 +0.00(+0.05%)
Mar 27, 2008 4.683 4.768 4.613 4.635 1,021,755 -0.03(-0.70%)
Mar 26, 2008 4.763 4.818 4.650 4.667 1,265,953 -0.12(-2.42%)
Mar 25, 2008 4.759 4.809 4.689 4.783 870,583 +0.04(+0.92%)
Mar 24, 2008 4.617 4.838 4.608 4.739 1,776,126 +0.13(+2.84%)
Mar 21, 2008 4.447 4.608 4.379 4.608 4,379,525 +0.00(+0.00%)
Mar 20, 2008 4.447 4.608 4.379 4.608 4,379,525 +0.21(+4.76%)
Mar 19, 2008 4.539 4.558 4.399 4.399 1,333,853 -0.10(-2.23%)
Mar 18, 2008 4.421 4.532 4.342 4.499 1,793,505 +0.17(+3.99%)
Mar 17, 2008 4.283 4.436 4.231 4.327 2,422,873 -0.09(-2.12%)
Mar 14, 2008 4.477 4.519 4.351 4.421 2,037,259 -0.03(-0.74%)
Mar 13, 2008 4.320 4.477 4.281 4.453 1,791,567 +0.12(+2.67%)
Mar 12, 2008 4.336 4.467 4.333 4.338 2,619,999 +0.01(+0.30%)
Mar 11, 2008 4.322 4.364 4.244 4.325 2,364,876 +0.11(+2.54%)
Mar 10, 2008 4.329 4.329 4.194 4.218 1,936,382 -0.09(-2.03%)
Mar 07, 2008 4.211 4.366 4.211 4.305 2,019,453 +0.04(+0.92%)
Mar 06, 2008 4.207 4.329 4.207 4.266 1,383,779 +0.05(+1.09%)
Mar 05, 2008 4.296 4.327 4.211 4.220 1,319,319 -0.05(-1.13%)
Mar 04, 2008 4.198 4.298 4.181 4.268 1,682,230 +0.02(+0.41%)
Mar 03, 2008 4.231 4.316 4.159 4.250 1,496,510 +0.03(+0.72%)
Feb 29, 2008 4.246 4.325 4.213 4.220 1,631,728 -0.08(-1.88%)
Feb 28, 2008 4.298 4.353 4.240 4.301 1,713,553 -0.04(-0.96%)
Feb 27, 2008 4.187 4.353 4.187 4.342 2,361,683 +0.10(+2.47%)
Feb 26, 2008 4.253 4.360 4.235 4.237 2,109,776 -0.03(-0.82%)
Feb 25, 2008 4.109 4.290 4.091 4.272 1,740,529 +0.16(+3.82%)
Feb 22, 2008 4.133 4.159 4.052 4.115 1,627,656 -0.00(-0.05%)
Feb 21, 2008 4.176 4.259 4.106 4.117 2,301,726 -0.04(-0.89%)
Feb 20, 2008 4.047 4.196 4.039 4.154 2,302,991 +0.07(+1.76%)
Feb 19, 2008 4.242 4.303 4.050 4.082 3,240,296 -0.16(-3.76%)
Feb 18, 2008 3.844 4.379 3.751 4.242 13,495,853 +0.00(+0.00%)
Feb 15, 2008 3.844 4.379 3.751 4.242 13,495,853 +0.88(+26.25%)
Feb 14, 2008 3.526 3.526 3.342 3.360 1,242,386 -0.12(-3.57%)
Feb 13, 2008 3.373 3.493 3.296 3.484 1,416,022 +0.15(+4.52%)
Feb 12, 2008 3.255 3.368 3.233 3.334 1,425,403 +0.10(+3.18%)
Feb 11, 2008 3.288 3.325 3.203 3.231 1,524,654 -0.05(-1.46%)
Feb 08, 2008 3.344 3.347 3.246 3.279 1,535,038 -0.08(-2.40%)
Feb 07, 2008 3.397 3.445 3.320 3.360 800,232 -0.05(-1.47%)
Feb 06, 2008 3.454 3.515 3.406 3.410 714,683 -0.01(-0.32%)
Feb 05, 2008 3.456 3.499 3.419 3.421 1,076,197 -0.11(-3.21%)
Feb 04, 2008 3.530 3.582 3.480 3.534 1,351,970 +0.00(+0.06%)
Feb 01, 2008 3.360 3.550 3.329 3.532 1,574,707 +0.19(+5.75%)
Jan 31, 2008 3.325 3.423 3.299 3.340 2,330,017 -0.05(-1.35%)
Jan 30, 2008 3.451 3.465 3.342 3.386 2,783,769 -0.09(-2.58%)
Jan 29, 2008 3.508 3.528 3.454 3.475 2,025,248 -0.02(-0.50%)
Jan 28, 2008 3.497 3.526 3.469 3.493 2,586,344 -0.04(-1.11%)
Jan 25, 2008 3.534 3.537 3.469 3.532 4,116,042 +0.05(+1.57%)
Jan 24, 2008 3.563 3.563 3.403 3.478 2,214,184 -0.09(-2.57%)
Jan 23, 2008 3.596 3.692 3.388 3.569 2,265,406 -0.09(-2.50%)
Jan 22, 2008 3.526 3.807 3.471 3.661 1,266,132 +0.06(+1.57%)
Jan 21, 2008 3.779 3.814 3.591 3.604 1,241,149 +0.00(+0.00%)
Jan 18, 2008 3.779 3.814 3.591 3.604 1,241,149 -0.15(-4.01%)
Jan 17, 2008 3.866 3.901 3.729 3.755 645,802 -0.09(-2.33%)
Jan 16, 2008 3.827 3.930 3.761 3.844 1,080,379 +0.00(+0.00%)
Jan 15, 2008 3.844 3.908 3.803 3.844 631,346 -0.06(-1.56%)
Jan 14, 2008 3.877 3.947 3.827 3.905 828,220 +0.08(+2.00%)
Jan 11, 2008 3.984 3.984 3.820 3.829 790,608 -0.20(-4.88%)
Jan 10, 2008 3.936 4.052 3.888 4.026 966,430 +0.03(+0.88%)
Jan 09, 2008 3.901 4.034 3.901 3.991 1,117,996 +0.09(+2.41%)
Jan 08, 2008 4.113 4.176 3.895 3.897 919,372 -0.19(-4.60%)
Jan 07, 2008 4.150 4.178 4.026 4.085 928,918 -0.04(-0.95%)
Jan 04, 2008 4.266 4.272 4.067 4.124 1,114,625 -0.16(-3.67%)
Jan 03, 2008 4.364 4.397 4.281 4.281 1,224,310 -0.06(-1.31%)
Jan 02, 2008 4.384 4.453 4.318 4.338 1,881,922 -0.06(-1.39%)
Jan 01, 2008 4.399 4.436 4.362 4.399 1,069,702 +0.00(+0.00%)
Dec 31, 2007 4.399 4.436 4.362 4.399 1,069,702 +0.02(+0.35%)
Dec 28, 2007 4.384 4.443 4.373 4.384 870,413 +0.02(+0.40%)
Dec 27, 2007 4.611 4.611 4.364 4.366 1,011,032 -0.24(-5.30%)
Dec 26, 2007 4.571 4.637 4.519 4.611 671,528 +0.04(+0.81%)
Dec 24, 2007 4.595 4.595 4.541 4.574 383,350 -0.01(-0.19%)
Dec 21, 2007 4.589 4.606 4.539 4.582 2,266,281 +0.07(+1.50%)
Dec 20, 2007 4.488 4.521 4.436 4.515 1,216,106 +0.08(+1.82%)
Dec 19, 2007 4.397 4.471 4.360 4.434 1,191,787 +0.02(+0.45%)
Dec 18, 2007 4.301 4.416 4.268 4.414 1,624,862 +0.17(+4.12%)
Dec 17, 2007 4.259 4.366 4.237 4.240 737,797 -0.03(-0.77%)
Dec 14, 2007 4.320 4.399 4.272 4.272 978,376 -0.10(-2.25%)
Dec 13, 2007 4.399 4.429 4.338 4.370 1,858,258 -0.07(-1.52%)
Dec 12, 2007 4.480 4.584 4.366 4.438 692,095 +0.05(+1.04%)
Dec 11, 2007 4.519 4.595 4.392 4.392 1,095,716 -0.08(-1.81%)
Dec 10, 2007 4.512 4.571 4.436 4.473 608,346 -0.04(-0.87%)
Dec 07, 2007 4.578 4.578 4.467 4.512 604,709 -0.07(-1.48%)
Dec 06, 2007 4.453 4.580 4.397 4.580 758,158 +0.13(+2.84%)
Dec 05, 2007 4.401 4.484 4.325 4.453 772,542 +0.12(+2.77%)
Dec 04, 2007 4.312 4.392 4.303 4.333 830,080 -0.01(-0.20%)
Dec 03, 2007 4.392 4.493 4.338 4.342 751,928 -0.08(-1.87%)
Nov 30, 2007 4.626 4.628 4.412 4.425 1,273,374 -0.14(-3.15%)
Nov 29, 2007 4.589 4.639 4.525 4.569 901,461 -0.02(-0.48%)
Nov 28, 2007 4.563 4.641 4.488 4.591 1,243,961 +0.09(+2.04%)
Nov 27, 2007 4.449 4.628 4.375 4.499 2,060,758 +0.11(+2.54%)
Nov 26, 2007 4.506 4.547 4.377 4.388 871,389 -0.12(-2.66%)
Nov 23, 2007 4.412 4.536 4.388 4.508 239,690 +0.14(+3.20%)
Nov 21, 2007 4.397 4.451 4.355 4.368 916,578 -0.06(-1.43%)
Nov 20, 2007 4.416 4.497 4.355 4.432 1,310,936 +0.03(+0.69%)
Nov 19, 2007 4.438 4.482 4.379 4.401 956,531 -0.09(-2.09%)
Nov 16, 2007 4.506 4.584 4.401 4.495 1,074,608 +0.02(+0.49%)
Nov 15, 2007 4.567 4.567 4.445 4.473 912,249 -0.12(-2.66%)
Nov 14, 2007 4.613 4.663 4.543 4.595 1,227,256 +0.00(+0.05%)
Nov 13, 2007 4.587 4.635 4.530 4.593 1,318,531 +0.06(+1.30%)
Nov 12, 2007 4.521 4.742 4.508 4.534 1,792,163 +0.02(+0.39%)
Nov 09, 2007 4.453 4.591 4.443 4.517 1,481,820 -0.00(-0.05%)
Nov 08, 2007 4.482 4.591 4.469 4.519 1,988,827 +0.07(+1.52%)
Nov 07, 2007 4.591 4.632 4.447 4.451 2,029,838 -0.21(-4.41%)
Nov 06, 2007 4.606 4.694 4.547 4.656 2,541,270 +0.10(+2.30%)
Nov 05, 2007 4.272 4.613 4.272 4.552 3,971,589 +0.19(+4.25%)
Nov 02, 2007 4.495 4.879 4.261 4.366 10,051,820 +0.69(+18.84%)
Nov 01, 2007 3.862 3.923 3.654 3.674 1,564,259 -0.25(-6.40%)
Oct 31, 2007 3.912 3.956 3.792 3.925 1,956,890 +0.04(+0.95%)
Oct 30, 2007 3.855 3.927 3.847 3.888 921,342 +0.02(+0.62%)
Oct 29, 2007 3.958 3.995 3.818 3.864 1,227,118 -0.07(-1.88%)
Oct 26, 2007 3.921 3.938 3.849 3.938 581,622 +0.08(+2.09%)
Oct 25, 2007 3.905 3.936 3.831 3.857 1,088,336 -0.04(-1.12%)
Oct 24, 2007 3.860 3.919 3.796 3.901 1,121,372 +0.00(+0.11%)
Oct 23, 2007 4.002 4.002 3.849 3.897 1,112,573 -0.02(-0.45%)
Oct 22, 2007 3.775 3.936 3.775 3.914 682,068 +0.11(+2.93%)
Oct 19, 2007 3.960 3.971 3.803 3.803 1,042,625 -0.16(-3.97%)
Oct 18, 2007 3.997 4.008 3.899 3.960 742,318 -0.05(-1.31%)
Oct 17, 2007 4.043 4.063 3.954 4.012 963,296 +0.02(+0.60%)
Oct 16, 2007 4.019 4.058 3.980 3.988 1,260,173 -0.05(-1.24%)
Oct 15, 2007 4.117 4.139 4.002 4.039 1,284,198 -0.09(-2.06%)
Oct 12, 2007 4.154 4.165 4.095 4.124 758,708 -0.02(-0.47%)
Oct 11, 2007 4.161 4.189 4.095 4.143 2,555,567 -0.00(-0.11%)
Oct 10, 2007 4.130 4.185 4.130 4.148 1,576,178 +0.00(+0.11%)
Oct 09, 2007 4.163 4.183 4.115 4.143 2,139,936 -0.02(-0.37%)
Oct 08, 2007 4.135 4.176 4.135 4.159 1,486,538 +0.01(+0.16%)
Oct 05, 2007 4.115 4.209 4.093 4.152 808,372 +0.08(+1.87%)
Oct 04, 2007 3.988 4.076 3.919 4.076 1,060,779 +0.10(+2.41%)
Oct 03, 2007 3.947 4.030 3.947 3.980 556,648 +0.00(+0.05%)
Oct 02, 2007 3.945 3.995 3.888 3.978 791,373 +0.04(+1.00%)
Oct 01, 2007 3.866 4.034 3.857 3.938 1,339,904 +0.06(+1.58%)
Sep 28, 2007 3.897 3.940 3.818 3.877 1,001,637 -0.01(-0.17%)
Sep 27, 2007 3.914 3.940 3.842 3.884 1,081,932 -0.02(-0.56%)
Sep 26, 2007 3.875 3.967 3.855 3.905 1,198,475 +0.06(+1.53%)
Sep 25, 2007 3.740 3.855 3.733 3.847 1,477,853 +0.08(+2.03%)
Sep 24, 2007 3.860 3.866 3.766 3.770 948,153 -0.09(-2.21%)
Sep 21, 2007 3.956 3.956 3.853 3.855 1,864,763 -0.06(-1.62%)
Sep 20, 2007 3.879 3.954 3.866 3.919 991,995 +0.02(+0.56%)
Sep 19, 2007 3.964 4.023 3.884 3.897 1,140,176 -0.03(-0.67%)
Sep 18, 2007 3.805 3.927 3.761 3.923 1,881,102 +0.14(+3.81%)
Sep 17, 2007 3.775 3.786 3.757 3.779 3,210,801 -0.01(-0.29%)
Sep 14, 2007 3.770 3.820 3.755 3.790 977,199 -0.02(-0.63%)
Sep 13, 2007 3.790 3.836 3.759 3.814 2,187,566 +0.04(+1.16%)
Sep 12, 2007 3.733 3.794 3.733 3.770 1,686,605 +0.03(+0.76%)
Sep 11, 2007 3.729 3.766 3.711 3.742 2,627,566 +0.03(+0.70%)
Sep 10, 2007 3.764 3.781 3.641 3.716 1,720,443 -0.04(-0.99%)
Sep 07, 2007 3.844 3.916 3.737 3.753 1,242,546 -0.16(-4.07%)
Sep 06, 2007 3.927 3.973 3.823 3.912 1,407,658 -0.01(-0.22%)
Sep 05, 2007 4.043 4.063 3.905 3.921 1,512,611 -0.15(-3.60%)
Sep 04, 2007 4.017 4.109 3.984 4.067 2,072,365 +0.04(+0.98%)
Aug 31, 2007 4.058 4.069 3.967 4.028 1,124,538 +0.03(+0.87%)
Aug 30, 2007 3.934 4.012 3.927 3.993 2,733,372 +0.01(+0.27%)
Aug 29, 2007 3.912 4.002 3.875 3.982 2,196,979 +0.11(+2.76%)
Aug 28, 2007 4.043 4.061 3.851 3.875 1,988,644 -0.19(-4.77%)
Aug 27, 2007 4.082 4.146 4.056 4.069 1,510,165 -0.03(-0.85%)
Aug 24, 2007 3.964 4.115 3.954 4.104 1,339,410 +0.13(+3.35%)
Aug 23, 2007 4.106 4.113 3.954 3.971 1,536,953 -0.11(-2.62%)
Aug 22, 2007 4.172 4.172 4.045 4.078 2,258,379 -0.05(-1.32%)
Aug 21, 2007 4.135 4.181 4.124 4.133 3,486,940 -0.02(-0.37%)
Aug 20, 2007 4.248 4.248 4.089 4.148 4,127,160 -0.06(-1.45%)
Aug 17, 2007 4.399 4.399 4.174 4.209 4,303,705 +0.04(+1.00%)
Aug 16, 2007 4.336 4.386 3.761 4.167 5,399,366 -0.56(-11.87%)
Aug 15, 2007 4.700 4.923 4.626 4.729 1,587,785 +0.04(+0.79%)
Aug 14, 2007 4.829 4.870 4.665 4.691 1,477,097 -0.13(-2.63%)
Aug 13, 2007 5.065 5.067 4.781 4.818 1,894,661 -0.19(-3.75%)
Aug 10, 2007 5.270 5.329 4.792 5.006 3,660,137 -0.34(-6.37%)
Aug 09, 2007 5.130 5.458 5.100 5.346 5,676,055 +0.09(+1.74%)
Aug 08, 2007 5.054 5.648 5.054 5.255 7,383,828 +0.30(+6.13%)
Aug 07, 2007 4.672 4.958 4.672 4.951 2,550,148 +0.25(+5.29%)
Aug 06, 2007 4.480 4.720 4.414 4.702 1,878,418 +0.25(+5.69%)
Aug 03, 2007 4.495 4.691 4.445 4.449 1,268,949 -0.24(-5.03%)
Aug 02, 2007 4.637 4.691 4.604 4.685 1,029,886 +0.06(+1.37%)
Aug 01, 2007 4.578 4.663 4.536 4.622 1,251,469 +0.03(+0.67%)
Jul 31, 2007 4.748 4.748 4.580 4.591 1,302,782 -0.11(-2.28%)
Jul 30, 2007 4.578 4.726 4.565 4.698 1,791,407 +0.11(+2.33%)
Jul 27, 2007 4.700 4.761 4.580 4.591 1,408,721 -0.14(-2.95%)
Jul 26, 2007 4.877 4.886 4.657 4.731 2,153,133 -0.25(-4.96%)
Jul 25, 2007 4.971 4.997 4.864 4.977 1,494,128 +0.00(+0.00%)
Jul 24, 2007 5.065 5.078 4.956 4.977 1,437,231 -0.15(-2.90%)
Jul 23, 2007 5.121 5.154 5.049 5.126 1,490,569 +0.00(+0.00%)
Jul 20, 2007 5.191 5.220 5.089 5.126 1,582,760 -0.08(-1.47%)
Jul 19, 2007 5.041 5.218 5.041 5.202 1,398,473 +0.13(+2.49%)
Jul 18, 2007 5.148 5.163 4.988 5.076 1,289,933 -0.11(-2.15%)
Jul 17, 2007 5.170 5.218 5.089 5.187 2,509,865 +0.02(+0.34%)
Jul 16, 2007 5.139 5.196 5.043 5.170 1,994,612 +0.05(+0.94%)
Jul 13, 2007 5.028 5.174 5.001 5.121 2,000,334 +0.11(+2.13%)
Jul 12, 2007 4.866 5.017 4.855 5.014 1,886,503 +0.17(+3.52%)
Jul 11, 2007 4.757 4.864 4.750 4.844 1,201,159 +0.08(+1.70%)
Jul 10, 2007 4.916 4.916 4.746 4.763 1,691,644 -0.17(-3.45%)
Jul 09, 2007 4.864 4.945 4.818 4.934 1,290,222 +0.07(+1.53%)
Jul 06, 2007 4.868 4.901 4.792 4.859 1,151,037 -0.02(-0.40%)
Jul 05, 2007 4.942 4.945 4.825 4.879 1,081,392 -0.07(-1.37%)
Jul 03, 2007 4.916 4.960 4.859 4.947 455,465 +0.03(+0.62%)
Jul 02, 2007 4.947 4.973 4.870 4.916 1,800,880 +0.00(+0.04%)
Jun 29, 2007 5.004 5.019 4.901 4.914 1,119,787 -0.07(-1.44%)
Jun 28, 2007 5.039 5.087 4.975 4.986 1,442,966 -0.04(-0.83%)
Jun 27, 2007 4.995 5.039 4.897 5.028 1,128,463 +0.05(+0.96%)
Jun 26, 2007 4.993 5.004 4.905 4.980 1,768,636 +0.00(+0.09%)
Jun 25, 2007 5.043 5.082 4.938 4.975 1,255,001 -0.07(-1.34%)
Jun 22, 2007 5.154 5.176 5.023 5.043 3,272,668 -0.13(-2.57%)
Jun 21, 2007 5.073 5.178 5.014 5.176 1,582,311 +0.09(+1.72%)
Jun 20, 2007 5.082 5.132 5.058 5.089 1,526,752 +0.02(+0.30%)
Jun 19, 2007 5.071 5.124 5.028 5.073 1,154,340 -0.03(-0.60%)
Jun 18, 2007 5.128 5.143 5.067 5.104 1,898,248 -0.02(-0.47%)
Jun 15, 2007 5.119 5.130 5.023 5.128 2,815,765 +0.07(+1.29%)
Jun 14, 2007 4.988 5.080 4.973 5.063 1,161,669 +0.07(+1.35%)
Jun 13, 2007 4.905 5.019 4.875 4.995 1,417,731 +0.08(+1.64%)
Jun 12, 2007 4.949 4.986 4.886 4.914 1,666,922 -0.06(-1.27%)
Jun 11, 2007 4.960 5.025 4.938 4.977 1,539,468 -0.01(-0.13%)
Jun 08, 2007 4.912 5.023 4.881 4.984 997,679 +0.07(+1.51%)
Jun 07, 2007 4.977 5.012 4.905 4.910 1,217,503 -0.09(-1.88%)
Jun 06, 2007 5.017 5.049 4.958 5.004 1,837,315 -0.06(-1.12%)
Jun 05, 2007 5.106 5.108 5.025 5.060 1,479,488 -0.06(-1.15%)
Jun 04, 2007 5.106 5.139 5.106 5.119 1,727,754 -0.00(-0.04%)
Jun 01, 2007 5.159 5.163 5.091 5.121 2,703,047 -0.02(-0.30%)
May 31, 2007 5.089 5.141 5.043 5.137 2,467,727 +0.07(+1.33%)
May 30, 2007 5.047 5.082 4.999 5.069 1,239,193 -0.03(-0.64%)
May 29, 2007 5.087 5.117 5.036 5.102 1,120,429 +0.04(+0.82%)
May 25, 2007 5.014 5.067 5.014 5.060 1,599,892 +0.02(+0.48%)
May 24, 2007 5.113 5.121 5.017 5.036 1,397,704 -0.07(-1.41%)
May 23, 2007 5.176 5.183 5.100 5.108 1,512,895 -0.05(-0.93%)
May 22, 2007 5.226 5.226 5.108 5.156 1,671,379 -0.09(-1.62%)
May 21, 2007 5.145 5.292 5.126 5.242 1,272,179 +0.09(+1.74%)
May 18, 2007 5.082 5.185 5.021 5.152 1,405,189 +0.09(+1.77%)
May 17, 2007 5.078 5.102 5.032 5.063 1,229,193 -0.02(-0.47%)
May 16, 2007 5.093 5.100 5.023 5.087 2,388,270 +0.00(+0.00%)
May 15, 2007 5.080 5.117 5.014 5.087 1,932,782 +0.01(+0.26%)
May 14, 2007 5.069 5.111 5.014 5.073 2,207,103 -0.01(-0.26%)
May 11, 2007 4.977 5.100 4.969 5.087 1,523,426 +0.11(+2.19%)
May 10, 2007 5.095 5.095 4.966 4.977 1,433,557 -0.12(-2.27%)
May 09, 2007 5.028 5.113 4.973 5.093 735,740 +0.04(+0.86%)
May 08, 2007 5.080 5.102 4.921 5.049 1,285,632 -0.06(-1.20%)
May 07, 2007 5.126 5.183 5.071 5.111 1,898,234 -0.03(-0.68%)
May 04, 2007 5.023 5.194 4.999 5.145 1,907,263 +0.13(+2.52%)
May 03, 2007 4.927 5.021 4.916 5.019 1,614,234 +0.09(+1.91%)
May 02, 2007 4.777 4.964 4.777 4.925 2,682,434 +0.15(+3.20%)
May 01, 2007 4.698 4.796 4.698 4.772 2,476,435 +0.07(+1.44%)
Apr 30, 2007 4.770 4.794 4.696 4.705 1,542,532 -0.05(-1.06%)
Apr 27, 2007 4.746 4.796 4.733 4.755 803,686 -0.02(-0.41%)
Apr 26, 2007 4.746 4.787 4.718 4.774 1,060,655 +0.05(+0.97%)
Apr 25, 2007 4.689 4.757 4.654 4.729 1,757,363 +0.06(+1.26%)
Apr 24, 2007 4.661 4.729 4.628 4.670 1,119,613 +0.00(+0.05%)
Apr 23, 2007 4.687 4.698 4.628 4.667 1,050,188 -0.04(-0.83%)
Apr 20, 2007 4.659 4.733 4.635 4.707 1,284,382 +0.07(+1.41%)
Apr 19, 2007 4.678 4.700 4.591 4.641 2,133,894 -0.06(-1.21%)
Apr 18, 2007 4.445 4.785 4.410 4.698 5,404,194 -0.28(-5.53%)
Apr 17, 2007 4.988 5.006 4.927 4.973 1,017,949 -0.05(-0.96%)
Apr 16, 2007 4.846 5.039 4.846 5.021 990,442 +0.15(+3.09%)
Apr 13, 2007 4.842 4.870 4.809 4.870 492,953 +0.02(+0.45%)
Apr 12, 2007 4.770 4.859 4.757 4.849 679,773 +0.06(+1.23%)
Apr 11, 2007 4.814 4.820 4.742 4.790 2,335,761 -0.02(-0.36%)
Apr 10, 2007 4.770 4.814 4.768 4.807 426,121 +0.05(+1.10%)
Apr 09, 2007 4.768 4.796 4.720 4.755 624,177 -0.00(-0.09%)
Apr 05, 2007 4.755 4.779 4.726 4.759 767,379 +0.01(+0.28%)
Apr 04, 2007 4.726 4.763 4.700 4.746 787,264 +0.02(+0.32%)
Apr 03, 2007 4.715 4.785 4.687 4.731 736,803 +0.03(+0.56%)
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.