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

Cognex Cp (NQ: CGNX )

46.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 31, 2009 3.523 3.558 3.481 3.503 581,595 -0.05(-1.54%)
Aug 28, 2009 3.597 3.628 3.527 3.558 395,012 -0.02(-0.55%)
Aug 27, 2009 3.553 3.597 3.479 3.577 437,414 +0.01(+0.18%)
Aug 26, 2009 3.562 3.597 3.553 3.571 383,108 +0.00(+0.00%)
Aug 25, 2009 3.566 3.617 3.529 3.571 616,621 +0.02(+0.55%)
Aug 24, 2009 3.521 3.551 3.451 3.551 680,594 +0.03(+0.74%)
Aug 21, 2009 3.479 3.529 3.448 3.525 758,534 +0.10(+2.87%)
Aug 20, 2009 3.446 3.468 3.392 3.427 435,031 -0.02(-0.51%)
Aug 19, 2009 3.343 3.444 3.343 3.444 528,904 +0.05(+1.42%)
Aug 18, 2009 3.383 3.405 3.326 3.396 579,945 +0.04(+1.24%)
Aug 17, 2009 3.437 3.437 3.343 3.354 1,191,778 -0.12(-3.58%)
Aug 14, 2009 3.571 3.571 3.435 3.479 793,560 -0.10(-2.75%)
Aug 13, 2009 3.540 3.601 3.497 3.577 486,003 +0.05(+1.30%)
Aug 12, 2009 3.501 3.588 3.497 3.531 775,263 +0.03(+0.75%)
Aug 11, 2009 3.525 3.547 3.488 3.505 417,763 -0.05(-1.35%)
Aug 10, 2009 3.577 3.621 3.536 3.553 595,745 -0.04(-1.16%)
Aug 07, 2009 3.645 3.691 3.593 3.595 1,117,071 -0.01(-0.36%)
Aug 06, 2009 3.626 3.682 3.584 3.608 1,481,074 -0.01(-0.36%)
Aug 05, 2009 3.610 3.656 3.575 3.621 1,411,201 +0.00(+0.06%)
Aug 04, 2009 3.608 3.658 3.608 3.619 1,094,334 -0.02(-0.54%)
Aug 03, 2009 3.650 3.691 3.597 3.639 1,216,624 +0.03(+0.85%)
Jul 31, 2009 3.608 3.713 3.604 3.608 1,382,171 -0.02(-0.54%)
Jul 30, 2009 3.553 3.656 3.547 3.628 1,955,334 +0.08(+2.34%)
Jul 29, 2009 3.525 3.553 3.514 3.545 1,122,783 -0.02(-0.55%)
Jul 28, 2009 3.529 3.575 3.529 3.564 1,039,392 +0.00(+0.00%)
Jul 27, 2009 3.560 3.575 3.527 3.564 1,007,838 +0.01(+0.31%)
Jul 24, 2009 3.608 3.615 3.516 3.553 1,124,539 -0.07(-1.99%)
Jul 23, 2009 3.398 3.669 3.394 3.626 1,933,049 +0.21(+6.28%)
Jul 22, 2009 3.389 3.444 3.389 3.411 1,425,986 -0.00(-0.06%)
Jul 21, 2009 3.398 3.429 3.357 3.413 572,303 -0.02(-0.45%)
Jul 20, 2009 3.392 3.437 3.365 3.429 799,999 +0.05(+1.62%)
Jul 17, 2009 3.398 3.413 3.357 3.374 877,357 -0.02(-0.45%)
Jul 16, 2009 3.311 3.400 3.258 3.389 595,685 +0.07(+2.18%)
Jul 15, 2009 3.129 3.330 3.106 3.317 1,075,552 +0.21(+6.91%)
Jul 14, 2009 3.068 3.129 3.059 3.103 375,489 +0.02(+0.78%)
Jul 13, 2009 2.996 3.083 2.970 3.079 807,526 +0.07(+2.18%)
Jul 10, 2009 3.000 3.029 2.978 3.013 421,728 +0.00(+0.15%)
Jul 09, 2009 3.064 3.125 3.005 3.009 1,117,268 -0.03(-1.08%)
Jul 08, 2009 3.053 3.081 2.994 3.042 929,226 -0.01(-0.22%)
Jul 07, 2009 3.026 3.092 3.022 3.048 1,654,509 -0.01(-0.36%)
Jul 06, 2009 3.079 3.088 3.039 3.059 1,509,326 -0.02(-0.71%)
Jul 02, 2009 3.153 3.188 3.072 3.081 975,465 -0.11(-3.56%)
Jul 01, 2009 3.123 3.221 3.109 3.195 1,436,902 +0.10(+3.40%)
Jun 30, 2009 3.118 3.149 3.083 3.090 1,139,942 -0.03(-0.91%)
Jun 29, 2009 3.112 3.138 3.048 3.118 813,878 -0.00(-0.14%)
Jun 26, 2009 3.070 3.123 3.057 3.123 6,464,395 +0.03(+0.85%)
Jun 25, 2009 3.050 3.096 3.046 3.096 975,721 +0.04(+1.43%)
Jun 24, 2009 3.077 3.099 3.050 3.053 1,005,295 -0.01(-0.21%)
Jun 23, 2009 3.053 3.081 2.978 3.059 1,063,186 +0.02(+0.65%)
Jun 22, 2009 3.151 3.151 3.022 3.039 931,627 -0.12(-3.74%)
Jun 19, 2009 3.144 3.217 3.128 3.158 1,611,988 +0.07(+2.27%)
Jun 18, 2009 3.064 3.116 3.046 3.088 463,545 +0.02(+0.50%)
Jun 17, 2009 3.039 3.103 3.024 3.072 481,718 +0.03(+0.93%)
Jun 16, 2009 3.116 3.136 3.042 3.044 488,994 -0.07(-2.32%)
Jun 15, 2009 3.125 3.138 3.074 3.116 772,381 -0.03(-0.84%)
Jun 12, 2009 3.101 3.144 3.057 3.142 1,054,077 +0.05(+1.70%)
Jun 11, 2009 3.105 3.179 3.085 3.090 728,178 +0.00(+0.00%)
Jun 10, 2009 3.061 3.096 3.009 3.090 1,456,370 +0.05(+1.58%)
Jun 09, 2009 3.002 3.053 3.002 3.042 630,176 +0.07(+2.20%)
Jun 08, 2009 2.961 3.024 2.921 2.976 455,707 -0.03(-1.09%)
Jun 05, 2009 3.042 3.055 2.989 3.009 435,708 +0.00(+0.15%)
Jun 04, 2009 2.943 3.009 2.897 3.005 1,462,054 +0.07(+2.38%)
Jun 03, 2009 2.937 2.967 2.897 2.935 1,239,242 -0.02(-0.67%)
Jun 02, 2009 2.910 2.983 2.908 2.954 1,159,908 +0.04(+1.50%)
Jun 01, 2009 2.884 2.963 2.856 2.910 1,824,401 +0.05(+1.68%)
May 29, 2009 2.816 2.862 2.779 2.862 1,135,236 +0.04(+1.55%)
May 28, 2009 2.862 2.862 2.749 2.819 1,090,410 -0.03(-1.23%)
May 27, 2009 2.869 2.919 2.834 2.854 1,016,225 -0.04(-1.51%)
May 26, 2009 2.814 2.919 2.803 2.897 1,620,257 +0.06(+2.24%)
May 22, 2009 2.876 2.917 2.823 2.834 740,543 -0.06(-2.19%)
May 21, 2009 2.910 2.919 2.819 2.897 1,498,923 -0.02(-0.60%)
May 20, 2009 2.913 2.967 2.884 2.915 1,979,905 +0.02(+0.83%)
May 19, 2009 2.965 2.967 2.886 2.891 1,628,159 -0.07(-2.22%)
May 18, 2009 2.893 2.980 2.860 2.956 1,249,916 +0.09(+3.21%)
May 15, 2009 2.834 2.913 2.806 2.865 1,240,422 +0.02(+0.69%)
May 14, 2009 2.790 2.904 2.775 2.845 1,070,778 +0.08(+2.76%)
May 13, 2009 2.843 2.843 2.714 2.768 1,638,549 -0.12(-4.24%)
May 12, 2009 2.980 2.985 2.836 2.891 1,099,566 -0.07(-2.36%)
May 11, 2009 2.921 2.994 2.919 2.961 1,096,945 -0.01(-0.29%)
May 08, 2009 2.945 2.974 2.886 2.970 1,534,515 +0.06(+2.18%)
May 07, 2009 2.983 2.994 2.876 2.906 2,743,877 -0.03(-1.19%)
May 06, 2009 2.865 2.998 2.847 2.941 4,892,490 +0.10(+3.54%)
May 05, 2009 2.867 2.978 2.808 2.841 6,389,867 -0.31(-9.73%)
May 04, 2009 3.099 3.147 3.039 3.147 1,752,164 +0.07(+2.42%)
May 01, 2009 3.081 3.118 3.039 3.072 1,125,710 -0.00(-0.14%)
Apr 30, 2009 3.184 3.219 3.077 3.077 1,107,125 -0.08(-2.56%)
Apr 29, 2009 3.031 3.164 3.018 3.158 1,586,242 +0.14(+4.71%)
Apr 28, 2009 2.963 3.079 2.954 3.015 652,758 +0.02(+0.80%)
Apr 27, 2009 3.007 3.061 2.956 2.991 1,010,399 -0.06(-2.01%)
Apr 24, 2009 3.005 3.099 2.945 3.053 1,212,993 +0.08(+2.80%)
Apr 23, 2009 3.090 3.138 2.926 2.970 1,257,283 -0.11(-3.55%)
Apr 22, 2009 3.103 3.147 3.033 3.079 1,852,516 -0.06(-1.95%)
Apr 21, 2009 3.088 3.173 3.059 3.140 1,139,818 +0.03(+1.06%)
Apr 20, 2009 3.136 3.199 3.096 3.107 794,387 -0.10(-3.00%)
Apr 17, 2009 3.169 3.247 3.120 3.204 1,112,613 +0.05(+1.45%)
Apr 16, 2009 3.077 3.184 3.018 3.158 893,153 +0.10(+3.22%)
Apr 15, 2009 2.998 3.068 2.978 3.059 631,369 +0.04(+1.23%)
Apr 14, 2009 2.983 3.048 2.945 3.022 878,935 +0.00(+0.15%)
Apr 13, 2009 3.136 3.140 2.952 3.018 1,672,797 -0.19(-5.93%)
Apr 09, 2009 3.064 3.208 3.015 3.208 973,512 +0.21(+7.16%)
Apr 08, 2009 2.919 2.996 2.906 2.994 753,924 +0.10(+3.56%)
Apr 07, 2009 3.018 3.022 2.871 2.891 1,088,864 -0.16(-5.10%)
Apr 06, 2009 3.101 3.138 3.005 3.046 875,172 -0.08(-2.66%)
Apr 03, 2009 3.129 3.153 3.066 3.129 974,916 +0.00(+0.07%)
Apr 02, 2009 2.989 3.190 2.937 3.127 1,255,262 +0.20(+6.72%)
Apr 01, 2009 2.880 2.959 2.827 2.930 1,022,819 +0.01(+0.45%)
Mar 31, 2009 2.910 2.991 2.821 2.917 1,416,401 +0.05(+1.68%)
Mar 30, 2009 2.904 2.904 2.766 2.869 741,042 -0.17(-5.75%)
Mar 26, 2009 3.033 3.066 2.948 3.044 1,270,952 +0.06(+2.05%)
Mar 25, 2009 2.970 3.061 2.847 2.983 800,918 +0.04(+1.41%)
Mar 24, 2009 2.937 2.991 2.904 2.941 984,122 -0.03(-0.88%)
Mar 23, 2009 2.881 2.967 2.733 2.967 1,333,170 +0.24(+8.82%)
Mar 20, 2009 2.781 2.827 2.712 2.727 1,674,078 -0.03(-1.03%)
Mar 19, 2009 2.766 2.795 2.712 2.755 1,039,113 +0.04(+1.53%)
Mar 18, 2009 2.607 2.773 2.550 2.714 1,453,594 +0.09(+3.50%)
Mar 17, 2009 2.440 2.626 2.440 2.622 1,899,976 +0.15(+6.01%)
Mar 16, 2009 2.386 2.537 2.344 2.473 1,743,402 +0.10(+4.24%)
Mar 13, 2009 2.355 2.427 2.303 2.373 1,201,478 +0.03(+1.50%)
Mar 12, 2009 2.115 2.346 2.115 2.338 2,466,216 +0.13(+5.84%)
Mar 11, 2009 2.211 2.283 2.099 2.209 929,441 +0.02(+0.70%)
Mar 10, 2009 2.130 2.250 2.124 2.193 1,294,175 +0.10(+5.03%)
Mar 09, 2009 2.145 2.182 2.069 2.088 1,044,784 -0.09(-4.02%)
Mar 06, 2009 2.195 2.217 2.115 2.176 1,486,936 -0.00(-0.10%)
Mar 05, 2009 2.230 2.268 2.176 2.178 1,303,719 -0.10(-4.60%)
Mar 04, 2009 2.259 2.338 2.150 2.283 2,131,902 -0.04(-1.88%)
Mar 02, 2009 2.405 2.418 2.309 2.327 2,541,818 -0.08(-3.27%)
Feb 27, 2009 2.421 2.467 2.386 2.405 2,012,287 -0.05(-2.22%)
Feb 26, 2009 2.530 2.537 2.449 2.460 1,535,379 -0.05(-2.17%)
Feb 25, 2009 2.541 2.591 2.436 2.515 2,265,231 -0.04(-1.46%)
Feb 24, 2009 2.617 2.639 2.534 2.552 2,328,793 -0.05(-1.85%)
Feb 23, 2009 2.808 2.816 2.585 2.600 1,771,234 -0.18(-6.38%)
Feb 20, 2009 2.677 2.841 2.635 2.777 1,809,552 +0.07(+2.42%)
Feb 19, 2009 2.821 2.845 2.687 2.712 1,165,341 -0.09(-3.12%)
Feb 18, 2009 2.714 2.880 2.681 2.799 1,767,452 +0.03(+1.11%)
Feb 17, 2009 2.795 2.836 2.690 2.768 2,256,076 -0.11(-3.95%)
Feb 13, 2009 2.935 3.035 2.865 2.882 1,412,449 -0.04(-1.49%)
Feb 12, 2009 2.834 2.930 2.827 2.926 1,249,495 +0.00(+0.15%)
Feb 11, 2009 2.902 2.974 2.889 2.921 662,046 +0.02(+0.83%)
Feb 10, 2009 2.996 3.057 2.886 2.897 928,810 -0.11(-3.57%)
Feb 09, 2009 3.020 3.059 2.978 3.005 1,195,244 -0.02(-0.58%)
Feb 06, 2009 2.956 3.061 2.956 3.022 1,266,494 +0.07(+2.45%)
Feb 05, 2009 2.902 3.022 2.869 2.950 673,780 +0.04(+1.28%)
Feb 04, 2009 2.880 2.985 2.880 2.913 679,433 +0.03(+1.14%)
Feb 03, 2009 2.876 2.910 2.801 2.880 1,035,702 +0.01(+0.38%)
Feb 02, 2009 2.830 2.912 2.808 2.869 1,595,777 +0.01(+0.46%)
Jan 30, 2009 2.937 2.980 2.832 2.856 1,284,041 -0.04(-1.36%)
Jan 29, 2009 3.015 3.015 2.873 2.895 728,150 -0.14(-4.75%)
Jan 28, 2009 3.000 3.061 2.974 3.039 1,145,786 +0.09(+3.12%)
Jan 27, 2009 2.889 2.972 2.869 2.948 664,113 +0.08(+2.67%)
Jan 26, 2009 2.897 2.950 2.843 2.871 1,353,333 -0.02(-0.83%)
Jan 23, 2009 2.860 2.967 2.843 2.895 840,137 -0.03(-0.90%)
Jan 22, 2009 2.884 2.949 2.834 2.921 1,431,807 +0.00(+0.15%)
Jan 21, 2009 2.849 2.961 2.821 2.917 1,850,811 +0.09(+3.33%)
Jan 20, 2009 2.882 2.891 2.788 2.823 1,778,418 -0.09(-3.01%)
Jan 16, 2009 2.972 2.976 2.823 2.910 1,055,746 -0.04(-1.33%)
Jan 15, 2009 2.838 2.970 2.816 2.950 1,322,148 +0.12(+4.09%)
Jan 14, 2009 2.904 2.904 2.792 2.834 1,516,195 -0.11(-3.86%)
Jan 13, 2009 2.983 3.037 2.908 2.948 983,843 -0.04(-1.32%)
Jan 12, 2009 2.952 3.029 2.952 2.987 1,153,583 -0.02(-0.58%)
Jan 09, 2009 3.114 3.114 2.985 3.005 935,491 -0.10(-3.24%)
Jan 08, 2009 3.061 3.116 3.046 3.105 914,194 +0.02(+0.78%)
Jan 07, 2009 3.053 3.127 3.015 3.081 1,292,441 +0.00(+0.00%)
Jan 06, 2009 3.039 3.107 3.029 3.081 1,995,957 +0.06(+1.88%)
Jan 05, 2009 3.223 3.223 2.972 3.024 1,806,520 -0.30(-9.01%)
Jan 02, 2009 3.245 3.346 3.153 3.324 693,966 +0.09(+2.70%)
Dec 31, 2008 3.193 3.269 3.184 3.236 1,001,852 +0.06(+1.93%)
Dec 30, 2008 3.046 3.179 3.037 3.175 626,718 +0.16(+5.22%)
Dec 29, 2008 3.007 3.048 2.983 3.018 695,571 -0.01(-0.22%)
Dec 26, 2008 3.007 3.037 2.985 3.024 606,277 +0.05(+1.62%)
Dec 24, 2008 2.913 2.998 2.891 2.976 669,962 +0.07(+2.41%)
Dec 23, 2008 2.970 3.022 2.880 2.906 1,153,967 -0.04(-1.26%)
Dec 22, 2008 2.996 2.996 2.803 2.943 1,753,764 -0.03(-1.17%)
Dec 19, 2008 2.945 3.092 2.823 2.978 3,683,018 +0.10(+3.50%)
Dec 18, 2008 2.921 2.954 2.799 2.878 1,855,342 -0.06(-2.01%)
Dec 17, 2008 2.915 2.998 2.836 2.937 1,444,790 -0.01(-0.44%)
Dec 16, 2008 2.854 2.983 2.762 2.950 1,099,319 +0.13(+4.74%)
Dec 15, 2008 2.893 2.904 2.722 2.816 998,724 -0.06(-1.98%)
Dec 12, 2008 2.727 2.893 2.657 2.873 1,022,682 +0.10(+3.46%)
Dec 11, 2008 2.849 2.880 2.701 2.777 1,128,385 -0.10(-3.64%)
Dec 10, 2008 2.889 2.945 2.806 2.882 1,073,000 +0.03(+1.00%)
Dec 09, 2008 2.803 3.037 2.803 2.854 1,493,769 -0.08(-2.68%)
Dec 08, 2008 2.976 3.018 2.851 2.932 1,915,365 +0.02(+0.75%)
Dec 05, 2008 2.576 2.924 2.517 2.910 2,133,041 +0.29(+11.19%)
Dec 04, 2008 2.692 2.827 2.552 2.617 1,591,263 -0.10(-3.62%)
Dec 03, 2008 2.576 2.731 2.502 2.716 2,155,079 +0.09(+3.59%)
Dec 02, 2008 2.602 2.674 2.510 2.622 1,916,202 +0.07(+2.83%)
Dec 01, 2008 2.921 2.926 2.519 2.550 1,548,395 -0.43(-14.45%)
Nov 28, 2008 2.845 2.985 2.810 2.980 657,441 +0.12(+4.13%)
Nov 26, 2008 2.633 2.873 2.609 2.862 1,598,799 +0.17(+6.34%)
Nov 25, 2008 2.762 2.797 2.602 2.692 1,622,429 -0.05(-1.91%)
Nov 24, 2008 2.591 2.781 2.567 2.744 2,251,151 +0.18(+6.90%)
Nov 21, 2008 2.453 2.580 2.366 2.567 3,000,429 +0.16(+6.53%)
Nov 20, 2008 2.567 2.725 2.405 2.410 2,896,716 -0.16(-6.13%)
Nov 19, 2008 2.810 2.867 2.554 2.567 922,275 -0.25(-8.92%)
Nov 18, 2008 2.900 2.928 2.722 2.819 984,707 -0.08(-2.72%)
Nov 17, 2008 3.007 3.033 2.884 2.897 1,178,081 -0.14(-4.54%)
Nov 14, 2008 3.337 3.337 3.029 3.035 1,441,310 -0.28(-8.38%)
Nov 13, 2008 3.079 3.335 2.932 3.313 1,814,322 +0.24(+7.91%)
Nov 12, 2008 3.245 3.322 3.070 3.070 1,932,733 -0.22(-6.77%)
Nov 11, 2008 3.328 3.433 3.269 3.293 941,418 -0.07(-2.14%)
Nov 10, 2008 3.536 3.549 3.326 3.365 1,082,860 -0.10(-2.84%)
Nov 07, 2008 3.466 3.527 3.354 3.464 987,725 +0.03(+0.83%)
Nov 06, 2008 3.566 3.597 3.411 3.435 1,453,758 -0.16(-4.32%)
Nov 05, 2008 3.669 3.730 3.580 3.591 1,161,010 -0.12(-3.30%)
Nov 04, 2008 3.755 3.794 3.654 3.713 1,179,691 +0.03(+0.89%)
Nov 03, 2008 3.652 3.696 3.435 3.680 1,702,166 +0.18(+5.06%)
Oct 31, 2008 3.374 3.549 3.284 3.503 1,416,629 +0.12(+3.42%)
Oct 30, 2008 3.195 3.488 3.182 3.387 2,426,027 -0.05(-1.46%)
Oct 29, 2008 3.599 3.608 3.409 3.437 1,582,103 -0.08(-2.24%)
Oct 28, 2008 3.228 3.527 3.184 3.516 1,051,644 +0.33(+10.36%)
Oct 27, 2008 3.116 3.304 3.061 3.186 1,924,328 +0.03(+0.90%)
Oct 24, 2008 3.125 3.304 3.096 3.158 903,040 -0.19(-5.81%)
Oct 23, 2008 3.319 3.418 3.186 3.352 1,492,017 +0.05(+1.52%)
Oct 22, 2008 3.370 3.470 3.247 3.302 749,077 -0.14(-4.13%)
Oct 21, 2008 3.538 3.641 3.361 3.444 914,043 -0.15(-4.20%)
Oct 20, 2008 3.462 3.650 3.435 3.595 924,355 +0.15(+4.45%)
Oct 17, 2008 3.453 4.023 3.409 3.442 1,296,425 -0.14(-3.85%)
Oct 16, 2008 3.431 3.595 3.247 3.580 1,622,365 +0.24(+7.20%)
Oct 15, 2008 3.586 3.636 3.337 3.339 1,122,952 -0.32(-8.67%)
Oct 14, 2008 4.026 4.026 3.588 3.656 1,304,135 -0.31(-7.78%)
Oct 13, 2008 3.877 3.964 3.744 3.964 1,626,106 +0.22(+5.96%)
Oct 10, 2008 3.457 3.774 3.225 3.741 2,512,930 +0.16(+4.46%)
Oct 09, 2008 4.043 4.054 3.582 3.582 2,828,878 -0.41(-10.20%)
Oct 08, 2008 3.853 4.207 3.844 3.989 3,403,454 +0.05(+1.16%)
Oct 07, 2008 4.139 4.203 3.925 3.943 1,327,348 -0.13(-3.22%)
Oct 06, 2008 4.163 4.201 3.927 4.074 2,510,346 -0.18(-4.17%)
Oct 03, 2008 4.271 4.439 4.150 4.251 2,079,782 +0.05(+1.30%)
Oct 02, 2008 4.402 4.448 4.139 4.196 2,145,448 -0.21(-4.81%)
Oct 01, 2008 4.389 4.448 4.343 4.408 3,693,536 +0.00(+0.00%)
Sep 30, 2008 4.408 4.533 4.266 4.408 2,156,730 -0.08(-1.71%)
Sep 29, 2008 4.590 4.642 4.461 4.485 1,105,753 -0.17(-3.66%)
Sep 26, 2008 4.502 4.666 4.428 4.655 827,840 +0.11(+2.36%)
Sep 25, 2008 4.496 4.614 4.448 4.548 717,577 +0.06(+1.32%)
Sep 24, 2008 4.636 4.710 4.441 4.489 950,363 -0.13(-2.84%)
Sep 23, 2008 4.857 4.924 4.607 4.620 1,102,758 -0.24(-4.99%)
Sep 22, 2008 4.959 5.049 4.778 4.863 1,074,395 -0.17(-3.30%)
Sep 19, 2008 5.029 5.467 4.924 5.029 4,752,946 +0.17(+3.56%)
Sep 18, 2008 4.465 4.876 4.343 4.857 2,422,977 +0.47(+10.66%)
Sep 17, 2008 4.356 4.579 4.356 4.389 2,074,162 -0.10(-2.24%)
Sep 16, 2008 4.214 4.610 4.214 4.489 2,426,585 +0.24(+5.77%)
Sep 15, 2008 4.310 4.448 4.231 4.244 1,509,765 -0.13(-2.95%)
Sep 12, 2008 4.428 4.450 4.321 4.373 1,099,236 -0.07(-1.57%)
Sep 11, 2008 4.321 4.456 4.244 4.443 1,274,588 +0.08(+1.85%)
Sep 10, 2008 4.343 4.408 4.271 4.362 1,003,315 +0.08(+1.79%)
Sep 09, 2008 4.386 4.542 4.249 4.286 1,081,145 -0.08(-1.80%)
Sep 08, 2008 4.347 4.406 4.242 4.365 879,228 +0.11(+2.67%)
Sep 05, 2008 4.286 4.317 4.155 4.251 1,074,706 -0.05(-1.07%)
Sep 04, 2008 4.336 4.397 4.253 4.297 1,050,322 -0.09(-1.95%)
Sep 03, 2008 4.476 4.557 4.371 4.382 1,650,970 -0.09(-2.05%)
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.