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

Cognex Cp (NQ: CGNX )

47.88 +0.38 (+0.80%)
Streaming Delayed Price Updated: 3:45 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 (%)
Jul 29, 2005 7.191 7.312 7.187 7.285 1,274,189 +0.04(+0.54%)
Jul 28, 2005 7.034 7.246 6.993 7.246 577,347 +0.21(+3.01%)
Jul 27, 2005 7.100 7.150 6.901 7.034 830,067 -0.01(-0.12%)
Jul 26, 2005 6.947 7.150 6.947 7.043 928,885 +0.05(+0.75%)
Jul 25, 2005 7.163 7.257 6.925 6.991 1,180,533 -0.20(-2.76%)
Jul 22, 2005 7.194 7.205 6.805 7.189 1,905,343 +0.02(+0.24%)
Jul 21, 2005 7.113 7.362 7.109 7.172 3,946,542 -0.17(-2.35%)
Jul 20, 2005 6.853 7.371 6.716 7.344 9,325,774 +1.03(+16.28%)
Jul 19, 2005 6.198 6.331 6.194 6.316 623,422 +0.14(+2.26%)
Jul 18, 2005 6.270 6.285 6.172 6.176 775,533 -0.10(-1.60%)
Jul 15, 2005 6.183 6.277 6.183 6.277 621,896 +0.04(+0.63%)
Jul 14, 2005 6.202 6.270 6.189 6.237 732,285 +0.11(+1.82%)
Jul 13, 2005 6.102 6.137 5.949 6.126 952,735 -0.01(-0.11%)
Jul 12, 2005 6.135 6.202 6.080 6.133 678,130 -0.05(-0.88%)
Jul 11, 2005 6.026 6.187 5.993 6.187 935,779 +0.20(+3.28%)
Jul 08, 2005 5.644 6.004 5.644 5.991 788,981 +0.32(+5.66%)
Jul 07, 2005 5.768 5.785 5.551 5.670 1,540,517 -0.14(-2.44%)
Jul 06, 2005 5.916 5.923 5.785 5.812 580,036 -0.10(-1.63%)
Jul 05, 2005 5.705 5.908 5.668 5.908 1,003,569 +0.17(+3.05%)
Jul 01, 2005 5.731 5.834 5.676 5.733 813,940 +0.02(+0.27%)
Jun 30, 2005 5.724 5.779 5.698 5.718 764,512 +0.01(+0.23%)
Jun 29, 2005 5.698 5.783 5.655 5.705 635,903 +0.02(+0.27%)
Jun 28, 2005 5.543 5.689 5.513 5.689 714,343 +0.16(+2.88%)
Jun 27, 2005 5.609 5.609 5.484 5.530 1,174,941 -0.06(-1.02%)
Jun 24, 2005 5.790 5.827 5.558 5.587 912,185 -0.22(-3.76%)
Jun 23, 2005 5.873 5.956 5.805 5.805 710,509 -0.08(-1.41%)
Jun 22, 2005 5.851 5.936 5.836 5.888 506,021 +0.03(+0.45%)
Jun 21, 2005 5.812 5.868 5.790 5.862 470,747 +0.09(+1.55%)
Jun 20, 2005 5.772 5.862 5.751 5.772 322,635 -0.02(-0.41%)
Jun 17, 2005 5.840 5.860 5.713 5.796 1,236,533 +0.00(+0.00%)
Jun 16, 2005 5.713 5.831 5.711 5.796 1,206,866 +0.07(+1.14%)
Jun 15, 2005 5.825 5.827 5.650 5.731 1,209,596 -0.07(-1.13%)
Jun 14, 2005 5.740 5.803 5.722 5.796 384,924 +0.03(+0.57%)
Jun 13, 2005 5.740 5.847 5.709 5.764 349,682 -0.00(-0.08%)
Jun 10, 2005 5.788 5.814 5.740 5.768 360,616 -0.00(-0.08%)
Jun 09, 2005 5.735 5.794 5.676 5.772 573,275 +0.04(+0.72%)
Jun 08, 2005 5.742 5.812 5.707 5.731 782,692 -0.01(-0.19%)
Jun 07, 2005 5.740 5.879 5.716 5.742 950,702 -0.01(-0.15%)
Jun 06, 2005 5.593 5.753 5.593 5.751 894,308 +0.14(+2.49%)
Jun 03, 2005 5.703 5.705 5.609 5.611 926,320 -0.08(-1.34%)
Jun 02, 2005 5.663 5.698 5.611 5.687 981,171 +0.04(+0.66%)
Jun 01, 2005 5.655 5.672 5.589 5.650 850,139 -0.02(-0.31%)
May 31, 2005 5.652 5.696 5.635 5.668 1,087,216 -0.00(-0.04%)
May 27, 2005 5.705 5.705 5.611 5.670 396,398 -0.00(-0.08%)
May 26, 2005 5.620 5.685 5.611 5.674 492,010 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,556 -0.09(-1.54%)
May 24, 2005 5.572 5.692 5.572 5.665 667,366 +0.06(+1.01%)
May 23, 2005 5.659 5.716 5.585 5.609 1,125,866 -0.07(-1.19%)
May 20, 2005 5.716 5.716 5.644 5.676 517,371 -0.01(-0.23%)
May 19, 2005 5.777 5.777 5.661 5.689 902,387 -0.06(-1.03%)
May 18, 2005 5.524 5.761 5.524 5.748 1,486,345 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.489 5.587 930,071 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.347 5.576 1,408,592 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,832 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.360 1,222,064 -0.04(-0.69%)
May 11, 2005 5.408 5.445 5.290 5.397 967,420 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,957,945 +0.15(+2.90%)
May 09, 2005 5.229 5.268 5.100 5.268 858,296 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,840 +0.04(+0.84%)
May 05, 2005 5.004 5.205 4.980 5.174 2,432,242 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.978 1,735,634 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,729 +0.00(+0.05%)
May 02, 2005 4.751 4.845 4.738 4.812 859,112 +0.04(+0.92%)
Apr 29, 2005 4.744 4.860 4.690 4.768 2,339,612 +0.03(+0.65%)
Apr 28, 2005 4.788 4.818 4.716 4.738 1,229,122 -0.09(-1.85%)
Apr 27, 2005 4.840 4.840 4.672 4.827 2,201,160 -0.02(-0.32%)
Apr 26, 2005 5.000 5.015 4.814 4.842 2,191,463 -0.15(-2.93%)
Apr 25, 2005 5.048 5.117 4.978 4.989 1,406,957 -0.08(-1.51%)
Apr 22, 2005 5.181 5.181 5.015 5.065 900,313 -0.12(-2.36%)
Apr 21, 2005 5.235 5.268 5.131 5.187 1,247,384 +0.03(+0.51%)
Apr 20, 2005 5.320 5.353 5.144 5.161 1,222,582 -0.07(-1.29%)
Apr 19, 2005 5.157 5.246 5.146 5.229 796,745 +0.11(+2.18%)
Apr 18, 2005 5.089 5.196 5.065 5.117 1,138,389 +0.03(+0.56%)
Apr 15, 2005 5.211 5.240 5.074 5.089 1,286,007 -0.10(-1.89%)
Apr 14, 2005 5.371 5.393 5.174 5.187 1,758,165 -0.18(-3.34%)
Apr 13, 2005 5.471 5.482 5.318 5.366 1,381,417 -0.12(-2.27%)
Apr 12, 2005 5.458 5.508 5.327 5.491 893,708 +0.02(+0.36%)
Apr 11, 2005 5.663 5.665 5.469 5.471 1,103,005 -0.18(-3.24%)
Apr 08, 2005 5.722 5.722 5.600 5.655 1,101,242 -0.05(-0.92%)
Apr 07, 2005 5.576 5.713 5.534 5.707 1,052,414 +0.11(+1.95%)
Apr 06, 2005 5.510 5.613 5.471 5.598 1,631,494 +0.14(+2.56%)
Apr 05, 2005 5.449 5.526 5.397 5.458 899,502 +0.01(+0.12%)
Apr 04, 2005 5.482 5.508 5.419 5.451 1,494,090 -0.04(-0.68%)
Apr 01, 2005 5.469 5.532 5.369 5.489 1,938,963 +0.06(+1.04%)
Mar 31, 2005 5.438 5.458 5.312 5.432 1,293,578 +0.03(+0.57%)
Mar 30, 2005 5.272 5.410 5.270 5.401 1,208,579 +0.17(+3.17%)
Mar 29, 2005 5.362 5.373 5.222 5.235 1,203,632 -0.15(-2.80%)
Mar 28, 2005 5.410 5.502 5.384 5.386 750,753 -0.03(-0.52%)
Mar 24, 2005 5.495 5.561 5.414 5.414 986,475 -0.07(-1.31%)
Mar 23, 2005 5.563 5.613 5.480 5.486 822,615 -0.08(-1.37%)
Mar 22, 2005 5.657 5.733 5.554 5.563 404,624 -0.04(-0.74%)
Mar 21, 2005 5.574 5.665 5.552 5.604 485,794 +0.00(+0.08%)
Mar 18, 2005 5.641 5.655 5.548 5.600 1,206,843 -0.02(-0.39%)
Mar 17, 2005 5.757 5.757 5.587 5.622 1,041,788 -0.11(-1.87%)
Mar 16, 2005 5.766 5.836 5.689 5.729 747,835 -0.05(-0.87%)
Mar 15, 2005 5.888 5.975 5.768 5.779 916,083 -0.12(-1.96%)
Mar 14, 2005 5.844 5.997 5.823 5.895 749,168 +0.02(+0.37%)
Mar 11, 2005 5.951 6.021 5.812 5.873 748,572 -0.09(-1.47%)
Mar 10, 2005 5.912 6.004 5.875 5.960 2,523,324 +0.10(+1.64%)
Mar 09, 2005 6.126 6.126 5.862 5.864 1,582,497 -0.23(-3.73%)
Mar 08, 2005 6.148 6.183 6.041 6.091 1,435,644 -0.07(-1.06%)
Mar 07, 2005 6.106 6.207 6.063 6.157 1,300,100 +0.07(+1.11%)
Mar 04, 2005 6.074 6.137 6.023 6.089 1,684,933 +0.05(+0.87%)
Mar 03, 2005 6.076 6.117 5.997 6.037 907,472 +0.00(+0.04%)
Mar 02, 2005 6.102 6.174 6.021 6.034 836,173 -0.12(-1.95%)
Mar 01, 2005 6.050 6.178 6.050 6.154 837,868 +0.11(+1.77%)
Feb 28, 2005 6.168 6.168 6.002 6.047 859,835 -0.12(-1.98%)
Feb 25, 2005 6.082 6.170 6.039 6.170 929,861 +0.10(+1.58%)
Feb 24, 2005 5.956 6.102 5.912 6.074 2,240,016 +0.07(+1.16%)
Feb 23, 2005 6.045 6.047 5.901 6.004 1,280,221 +0.02(+0.36%)
Feb 22, 2005 6.069 6.104 5.962 5.982 1,801,106 -0.13(-2.07%)
Feb 18, 2005 6.148 6.183 6.061 6.109 760,972 -0.01(-0.18%)
Feb 17, 2005 6.154 6.209 6.091 6.120 1,142,291 -0.05(-0.85%)
Feb 16, 2005 6.113 6.200 6.043 6.172 1,287,156 -0.01(-0.11%)
Feb 15, 2005 6.120 6.200 6.080 6.178 897,660 +0.05(+0.86%)
Feb 14, 2005 6.183 6.207 6.076 6.126 1,181,280 -0.04(-0.67%)
Feb 11, 2005 5.892 6.183 5.853 6.168 1,268,954 +0.27(+4.55%)
Feb 10, 2005 5.895 5.958 5.801 5.899 1,071,295 +0.00(+0.07%)
Feb 09, 2005 5.984 6.111 5.860 5.895 1,268,715 -0.17(-2.77%)
Feb 08, 2005 5.849 6.063 5.820 6.063 1,227,693 +0.22(+3.77%)
Feb 07, 2005 5.785 5.927 5.785 5.842 1,104,031 -0.03(-0.59%)
Feb 04, 2005 5.689 5.877 5.689 5.877 1,078,999 +0.17(+2.91%)
Feb 03, 2005 5.696 5.711 5.652 5.711 1,094,261 -0.03(-0.53%)
Feb 02, 2005 5.788 5.796 5.670 5.742 1,137,798 -0.01(-0.11%)
Feb 01, 2005 5.652 5.827 5.646 5.748 1,073,608 +0.05(+0.84%)
Jan 31, 2005 5.495 5.716 5.495 5.700 1,193,807 +0.19(+3.45%)
Jan 28, 2005 5.526 5.541 5.465 5.510 757,568 +0.00(+0.08%)
Jan 27, 2005 5.532 5.593 5.447 5.506 977,438 -0.06(-1.14%)
Jan 26, 2005 5.482 5.587 5.449 5.569 1,774,705 +0.14(+2.66%)
Jan 25, 2005 5.401 5.713 5.373 5.425 3,830,973 +0.00(+0.08%)
Jan 24, 2005 5.567 5.696 5.388 5.421 2,671,551 +0.15(+2.94%)
Jan 21, 2005 5.327 5.441 5.196 5.266 1,281,536 -0.06(-1.07%)
Jan 20, 2005 5.351 5.456 5.296 5.323 1,225,829 -0.07(-1.26%)
Jan 19, 2005 5.497 5.537 5.353 5.390 1,141,174 -0.12(-2.20%)
Jan 18, 2005 5.482 5.532 5.427 5.512 980,667 +0.06(+1.06%)
Jan 14, 2005 5.395 5.482 5.340 5.454 885,096 +0.08(+1.50%)
Jan 13, 2005 5.458 5.491 5.347 5.373 594,616 -0.09(-1.56%)
Jan 12, 2005 5.401 5.543 5.377 5.458 968,281 +0.05(+0.97%)
Jan 11, 2005 5.475 5.489 5.393 5.406 621,411 -0.10(-1.82%)
Jan 10, 2005 5.393 5.598 5.393 5.506 1,023,269 +0.09(+1.65%)
Jan 07, 2005 5.484 5.530 5.395 5.417 986,186 -0.04(-0.76%)
Jan 06, 2005 5.530 5.617 5.454 5.458 1,205,730 -0.04(-0.79%)
Jan 05, 2005 5.652 5.685 5.495 5.502 1,353,000 -0.13(-2.36%)
Jan 04, 2005 5.871 5.914 5.615 5.635 1,759,663 -0.26(-4.34%)
Jan 03, 2005 6.069 6.080 5.851 5.890 1,732,144 -0.20(-3.30%)
Dec 31, 2004 6.100 6.133 6.058 6.091 611,943 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,772 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.122 213,447 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.122 993,492 +0.12(+1.96%)
Dec 27, 2004 6.135 6.152 5.982 6.004 861,118 -0.10(-1.68%)
Dec 23, 2004 6.111 6.128 6.080 6.106 413,611 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,838 +0.04(+0.65%)
Dec 21, 2004 5.908 6.052 5.908 6.052 1,244,499 +0.10(+1.69%)
Dec 20, 2004 5.956 6.074 5.892 5.951 720,957 -0.02(-0.29%)
Dec 17, 2004 6.047 6.109 5.932 5.969 1,282,974 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.967 6.030 715,919 -0.08(-1.29%)
Dec 15, 2004 6.006 6.109 5.980 6.109 634,845 +0.08(+1.30%)
Dec 14, 2004 5.943 6.037 5.906 6.030 1,425,425 +0.13(+2.22%)
Dec 13, 2004 5.960 5.969 5.888 5.899 1,117,621 -0.02(-0.30%)
Dec 10, 2004 6.004 6.004 5.858 5.916 3,291,945 -0.32(-5.08%)
Dec 09, 2004 6.222 6.288 6.065 6.233 1,627,880 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.231 6.268 1,366,338 -0.06(-1.00%)
Dec 07, 2004 6.478 6.528 6.305 6.331 2,292,040 -0.13(-1.96%)
Dec 06, 2004 6.124 6.510 6.082 6.458 4,634,924 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.098 2,208,677 +0.30(+5.24%)
Dec 02, 2004 5.755 5.871 5.703 5.794 1,297,632 +0.02(+0.34%)
Dec 01, 2004 5.687 5.862 5.613 5.775 1,304,960 +0.14(+2.52%)
Nov 30, 2004 5.644 5.698 5.611 5.633 1,211,978 -0.03(-0.50%)
Nov 29, 2004 5.689 5.731 5.600 5.661 1,178,083 +0.03(+0.50%)
Nov 26, 2004 5.648 5.692 5.628 5.633 278,947 -0.03(-0.46%)
Nov 24, 2004 5.676 5.705 5.630 5.659 1,135,027 -0.00(-0.08%)
Nov 23, 2004 5.753 5.753 5.611 5.663 1,610,474 -0.05(-0.92%)
Nov 22, 2004 5.796 5.827 5.670 5.716 2,034,621 -0.11(-1.95%)
Nov 19, 2004 5.980 6.047 5.816 5.829 1,073,191 -0.20(-3.37%)
Nov 18, 2004 6.021 6.056 5.945 6.032 1,495,048 +0.01(+0.18%)
Nov 17, 2004 5.851 6.047 5.851 6.021 1,450,618 +0.19(+3.30%)
Nov 16, 2004 5.866 5.936 5.801 5.829 1,200,527 -0.06(-1.07%)
Nov 15, 2004 5.742 5.892 5.709 5.892 1,286,639 +0.13(+2.23%)
Nov 12, 2004 5.742 5.766 5.722 5.764 829,513 +0.00(+0.00%)
Nov 11, 2004 5.746 5.788 5.742 5.764 1,271,981 +0.04(+0.72%)
Nov 10, 2004 5.724 5.766 5.713 5.722 588,583 -0.04(-0.72%)
Nov 09, 2004 5.807 5.831 5.694 5.764 955,016 -0.07(-1.27%)
Nov 08, 2004 5.914 5.914 5.816 5.838 745,233 -0.05(-0.85%)
Nov 05, 2004 5.851 5.938 5.810 5.888 1,696,586 +0.06(+1.05%)
Nov 04, 2004 5.644 5.838 5.554 5.827 1,443,747 +0.17(+3.05%)
Nov 03, 2004 5.849 5.962 5.587 5.655 1,882,551 -0.03(-0.46%)
Nov 02, 2004 5.628 5.801 5.609 5.681 1,682,387 +0.09(+1.52%)
Nov 01, 2004 5.526 5.650 5.526 5.596 769,510 +0.01(+0.12%)
Oct 29, 2004 5.569 5.668 5.500 5.589 575,300 -0.02(-0.35%)
Oct 28, 2004 5.602 5.668 5.563 5.609 743,401 -0.02(-0.43%)
Oct 27, 2004 5.403 5.633 5.403 5.633 3,085,826 +0.17(+3.16%)
Oct 26, 2004 5.445 5.460 5.379 5.460 2,839,400 +0.00(+0.04%)
Oct 25, 2004 5.438 5.491 5.414 5.458 1,680,096 +0.00(+0.00%)
Oct 22, 2004 5.665 5.742 5.436 5.458 1,642,537 -0.21(-3.77%)
Oct 21, 2004 5.388 5.692 5.259 5.672 4,692,179 +0.36(+6.87%)
Oct 20, 2004 5.185 5.358 5.185 5.307 3,228,735 +0.05(+0.87%)
Oct 19, 2004 5.093 5.458 5.052 5.262 9,198,851 -0.14(-2.59%)
Oct 18, 2004 5.336 5.410 5.272 5.401 3,188,428 +0.04(+0.82%)
Oct 15, 2004 5.410 5.478 5.351 5.358 2,191,271 -0.01(-0.20%)
Oct 14, 2004 5.617 5.648 5.325 5.369 3,584,634 -0.28(-4.98%)
Oct 13, 2004 5.676 5.709 5.604 5.650 2,424,414 +0.02(+0.27%)
Oct 12, 2004 5.567 5.665 5.493 5.635 1,157,013 -0.02(-0.27%)
Oct 11, 2004 5.567 5.676 5.497 5.650 816,688 +0.08(+1.41%)
Oct 08, 2004 5.698 5.740 5.567 5.572 1,445,579 -0.16(-2.74%)
Oct 07, 2004 5.851 5.879 5.729 5.729 787,831 -0.12(-2.09%)
Oct 06, 2004 5.855 5.886 5.731 5.851 1,151,974 -0.02(-0.41%)
Oct 05, 2004 5.951 6.023 5.862 5.875 1,923,775 -0.11(-1.90%)
Oct 04, 2004 5.995 6.178 5.951 5.989 3,532,417 +0.02(+0.40%)
Oct 01, 2004 5.766 5.984 5.727 5.965 2,314,026 +0.24(+4.27%)
Sep 30, 2004 5.659 5.790 5.604 5.720 1,534,897 +0.00(+0.08%)
Sep 29, 2004 5.493 5.716 5.493 5.716 1,945,303 +0.19(+3.52%)
Sep 28, 2004 5.403 5.532 5.403 5.521 3,427,067 +0.08(+1.53%)
Sep 27, 2004 5.425 5.482 5.384 5.438 5,092,049 -0.01(-0.24%)
Sep 24, 2004 5.139 5.563 5.131 5.451 7,044,681 +0.17(+3.18%)
Sep 23, 2004 5.807 5.829 5.174 5.283 9,892,784 -0.62(-10.44%)
Sep 22, 2004 6.096 6.098 5.899 5.899 1,298,548 -0.28(-4.49%)
Sep 21, 2004 6.222 6.277 6.061 6.176 1,548,180 -0.01(-0.11%)
Sep 20, 2004 6.124 6.209 6.041 6.183 1,292,593 +0.05(+0.78%)
Sep 17, 2004 6.174 6.292 6.015 6.135 1,361,757 -0.02(-0.25%)
Sep 16, 2004 6.124 6.178 6.089 6.150 771,800 +0.06(+0.97%)
Sep 15, 2004 6.196 6.196 5.978 6.091 1,733,229 -0.11(-1.73%)
Sep 14, 2004 6.148 6.244 6.109 6.198 1,334,275 -0.01(-0.18%)
Sep 13, 2004 6.146 6.222 6.096 6.209 1,400,691 +0.07(+1.17%)
Sep 10, 2004 5.888 6.159 5.764 6.137 1,766,208 +0.24(+4.03%)
Sep 09, 2004 5.768 5.925 5.705 5.899 2,019,505 +0.14(+2.35%)
Sep 08, 2004 5.934 5.980 5.744 5.764 1,958,128 -0.21(-3.44%)
Sep 07, 2004 6.010 6.106 5.932 5.969 1,176,709 -0.02(-0.36%)
Sep 03, 2004 6.211 6.222 5.892 5.991 1,020,516 -0.27(-4.26%)
Sep 02, 2004 6.041 6.266 6.013 6.257 983,415 +0.20(+3.35%)
Sep 01, 2004 5.825 6.058 5.825 6.054 906,464 +0.21(+3.59%)
Aug 31, 2004 6.026 6.039 5.779 5.844 1,825,754 -0.16(-2.65%)
Aug 30, 2004 6.152 6.152 5.995 6.004 752,562 -0.15(-2.48%)
Aug 27, 2004 6.072 6.189 6.054 6.157 580,338 +0.05(+0.82%)
Aug 26, 2004 6.185 6.187 6.032 6.106 1,198,237 -0.12(-2.00%)
Aug 25, 2004 6.146 6.233 6.019 6.231 815,314 +0.09(+1.49%)
Aug 24, 2004 6.176 6.196 6.078 6.139 2,024,544 +0.02(+0.39%)
Aug 23, 2004 6.220 6.222 6.072 6.115 982,957 -0.04(-0.64%)
Aug 20, 2004 5.971 6.209 5.956 6.154 1,038,838 +0.15(+2.42%)
Aug 19, 2004 6.093 6.093 5.919 6.009 1,199,153 -0.08(-1.38%)
Aug 18, 2004 5.711 6.096 5.663 6.093 2,553,124 +0.33(+5.80%)
Aug 17, 2004 5.655 5.796 5.620 5.759 3,177,893 +0.10(+1.85%)
Aug 16, 2004 5.517 5.687 5.517 5.655 2,056,149 +0.09(+1.65%)
Aug 13, 2004 5.617 5.670 5.491 5.563 2,197,226 -0.03(-0.55%)
Aug 12, 2004 5.694 5.753 5.569 5.593 2,807,795 -0.14(-2.40%)
Aug 11, 2004 5.954 5.965 5.694 5.731 5,526,273 -0.33(-5.47%)
Aug 10, 2004 5.903 6.080 5.886 6.063 5,245,035 +0.16(+2.70%)
Aug 09, 2004 5.916 5.967 5.862 5.903 2,509,152 -0.01(-0.22%)
Aug 06, 2004 6.146 6.146 5.916 5.916 1,689,257 -0.31(-4.91%)
Aug 05, 2004 6.144 6.296 6.144 6.222 1,964,998 +0.06(+0.96%)
Aug 04, 2004 6.288 6.309 6.104 6.163 1,548,638 -0.10(-1.67%)
Aug 03, 2004 6.355 6.355 6.213 6.268 1,448,327 -0.03(-0.55%)
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.