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

Cognex Cp (NQ: CGNX )

47.21 +0.12 (+0.25%)
Streaming Delayed Price Updated: 3:02 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 (%)
Aug 31, 2006 5.615 5.633 5.521 5.574 949,653 -0.02(-0.31%)
Aug 30, 2006 5.500 5.668 5.493 5.591 922,821 +0.10(+1.87%)
Aug 29, 2006 5.427 5.504 5.362 5.489 720,238 +0.07(+1.37%)
Aug 28, 2006 5.227 5.427 5.213 5.414 3,498,966 +0.20(+3.85%)
Aug 25, 2006 5.163 5.286 5.161 5.213 3,230,884 +0.02(+0.38%)
Aug 24, 2006 5.229 5.242 5.141 5.194 602,086 -0.01(-0.17%)
Aug 23, 2006 5.342 5.373 5.161 5.203 707,175 -0.11(-2.14%)
Aug 22, 2006 5.323 5.342 5.286 5.316 670,944 -0.03(-0.57%)
Aug 21, 2006 5.417 5.430 5.310 5.347 461,119 -0.12(-2.12%)
Aug 18, 2006 5.513 5.513 5.329 5.462 1,115,125 -0.03(-0.64%)
Aug 17, 2006 5.432 5.530 5.432 5.497 697,395 +0.03(+0.56%)
Aug 16, 2006 5.419 5.493 5.397 5.467 1,322,306 +0.08(+1.46%)
Aug 15, 2006 5.307 5.401 5.286 5.388 458,792 +0.19(+3.61%)
Aug 14, 2006 5.085 5.290 5.085 5.200 933,140 +0.14(+2.76%)
Aug 11, 2006 4.980 5.089 4.928 5.061 714,861 +0.06(+1.18%)
Aug 10, 2006 4.919 5.043 4.888 5.002 1,677,760 +0.03(+0.61%)
Aug 09, 2006 5.122 5.174 4.952 4.971 1,779,372 -0.09(-1.85%)
Aug 08, 2006 5.163 5.211 5.065 5.065 1,400,728 -0.08(-1.57%)
Aug 07, 2006 5.255 5.316 5.113 5.146 1,007,032 -0.17(-3.20%)
Aug 04, 2006 5.393 5.587 5.248 5.316 1,515,188 +0.00(+0.04%)
Aug 03, 2006 5.183 5.338 5.050 5.314 1,213,237 +0.07(+1.33%)
Aug 02, 2006 5.083 5.257 5.083 5.244 1,322,723 +0.19(+3.71%)
Aug 01, 2006 5.120 5.194 4.993 5.056 1,232,956 -0.10(-1.86%)
Jul 31, 2006 5.104 5.187 5.030 5.152 1,465,985 +0.02(+0.47%)
Jul 28, 2006 4.724 5.139 4.722 5.128 1,534,563 +0.44(+9.46%)
Jul 27, 2006 4.847 4.875 4.655 4.685 1,485,172 -0.12(-2.54%)
Jul 26, 2006 4.864 4.901 4.794 4.807 1,089,859 -0.09(-1.87%)
Jul 25, 2006 4.853 4.997 4.823 4.899 1,091,156 +0.03(+0.72%)
Jul 24, 2006 4.620 4.934 4.666 4.864 1,193,684 +0.24(+5.29%)
Jul 21, 2006 4.716 4.746 4.556 4.620 1,324,299 -0.12(-2.62%)
Jul 20, 2006 4.851 4.901 4.740 4.744 2,542,474 -0.11(-2.34%)
Jul 19, 2006 5.185 4.984 4.709 4.858 3,639,929 -0.33(-6.32%)
Jul 18, 2006 5.148 5.266 5.063 5.185 1,702,994 +0.08(+1.50%)
Jul 17, 2006 5.131 5.174 5.021 5.109 837,313 -0.01(-0.26%)
Jul 14, 2006 5.056 5.192 5.056 5.122 1,339,387 +0.02(+0.43%)
Jul 13, 2006 5.144 5.181 5.041 5.100 1,262,743 -0.05(-1.02%)
Jul 12, 2006 5.386 5.390 5.107 5.152 2,265,286 -0.25(-4.65%)
Jul 11, 2006 5.451 5.462 5.299 5.403 1,815,507 -0.05(-0.92%)
Jul 10, 2006 5.473 5.548 5.451 5.454 661,581 -0.01(-0.16%)
Jul 07, 2006 5.548 5.598 5.460 5.462 696,131 -0.11(-1.92%)
Jul 06, 2006 5.589 5.635 5.506 5.569 664,100 +0.00(+0.04%)
Jul 05, 2006 5.641 5.674 5.482 5.567 735,019 -0.13(-2.34%)
Jul 03, 2006 5.644 5.720 5.572 5.700 380,957 +0.02(+0.31%)
Jun 30, 2006 5.731 5.748 5.569 5.683 2,670,996 -0.01(-0.15%)
Jun 29, 2006 5.515 5.692 5.456 5.692 745,233 +0.21(+3.91%)
Jun 28, 2006 5.399 5.493 5.390 5.478 873,737 +0.12(+2.28%)
Jun 27, 2006 5.524 5.524 5.318 5.355 675,432 -0.16(-2.85%)
Jun 26, 2006 5.495 5.521 5.447 5.513 585,377 +0.04(+0.80%)
Jun 23, 2006 5.467 5.513 5.397 5.469 682,001 -0.02(-0.36%)
Jun 22, 2006 5.578 5.578 5.441 5.489 1,444,191 -0.12(-2.10%)
Jun 21, 2006 5.554 5.687 5.519 5.606 607,285 +0.05(+0.86%)
Jun 20, 2006 5.524 5.626 5.478 5.558 486,967 +0.02(+0.35%)
Jun 19, 2006 5.624 5.637 5.471 5.539 1,554,904 -0.09(-1.55%)
Jun 16, 2006 5.700 5.731 5.622 5.626 3,848,145 -0.09(-1.57%)
Jun 15, 2006 5.646 5.772 5.628 5.716 1,246,670 +0.10(+1.71%)
Jun 14, 2006 5.528 5.661 5.467 5.620 1,689,340 +0.07(+1.34%)
Jun 13, 2006 5.349 5.598 5.294 5.545 1,384,060 +0.20(+3.67%)
Jun 12, 2006 5.456 5.480 5.329 5.349 963,861 -0.11(-1.96%)
Jun 09, 2006 5.526 5.563 5.449 5.456 533,407 -0.03(-0.52%)
Jun 08, 2006 5.414 5.563 5.399 5.484 1,144,550 +0.06(+1.17%)
Jun 07, 2006 5.458 5.609 5.403 5.421 626,344 -0.03(-0.60%)
Jun 06, 2006 5.561 5.561 5.384 5.454 1,257,718 -0.07(-1.26%)
Jun 05, 2006 5.665 5.672 5.508 5.524 1,221,505 -0.14(-2.50%)
Jun 02, 2006 5.687 5.687 5.587 5.665 926,297 +0.02(+0.35%)
Jun 01, 2006 5.510 5.663 5.451 5.646 1,216,971 +0.16(+2.99%)
May 31, 2006 5.469 5.515 5.388 5.482 2,443,574 +0.02(+0.32%)
May 30, 2006 5.844 5.844 5.460 5.465 2,088,880 -0.38(-6.53%)
May 26, 2006 5.847 5.947 5.764 5.847 903,395 +0.00(+0.07%)
May 25, 2006 5.799 5.842 5.707 5.842 860,701 +0.09(+1.48%)
May 24, 2006 5.759 5.823 5.565 5.757 1,087,835 +0.01(+0.19%)
May 23, 2006 5.716 5.862 5.679 5.746 1,253,513 +0.07(+1.23%)
May 22, 2006 5.556 5.759 5.478 5.676 1,247,659 +0.09(+1.64%)
May 19, 2006 5.598 5.665 5.500 5.585 781,620 -0.01(-0.23%)
May 18, 2006 5.670 5.757 5.598 5.598 1,598,025 -0.03(-0.50%)
May 17, 2006 5.622 5.711 5.617 5.626 1,535,016 -0.04(-0.66%)
May 16, 2006 5.757 5.810 5.639 5.663 1,023,627 -0.11(-1.85%)
May 15, 2006 5.820 5.864 5.674 5.770 1,437,431 -0.07(-1.12%)
May 12, 2006 5.897 5.923 5.716 5.836 1,445,084 -0.07(-1.18%)
May 11, 2006 6.078 6.093 5.834 5.906 1,523,579 -0.21(-3.39%)
May 10, 2006 6.137 6.231 6.087 6.113 2,012,154 -0.02(-0.39%)
May 09, 2006 6.082 6.146 6.058 6.137 1,498,941 +0.03(+0.43%)
May 08, 2006 6.056 6.115 5.995 6.111 1,616,960 +0.01(+0.18%)
May 05, 2006 6.056 6.113 5.997 6.100 797,413 +0.08(+1.27%)
May 04, 2006 5.923 6.045 5.886 6.023 1,599,220 +0.12(+2.07%)
May 03, 2006 5.818 5.943 5.770 5.901 1,428,577 +0.08(+1.35%)
May 02, 2006 5.772 5.849 5.635 5.823 1,197,215 +0.09(+1.64%)
May 01, 2006 5.794 5.866 5.707 5.729 1,658,885 -0.09(-1.54%)
Apr 28, 2006 5.766 5.879 5.713 5.818 1,180,373 +0.02(+0.30%)
Apr 27, 2006 5.722 5.879 5.624 5.801 1,911,669 +0.03(+0.61%)
Apr 26, 2006 5.620 5.858 5.578 5.766 3,536,943 +0.15(+2.68%)
Apr 25, 2006 5.921 6.237 5.558 5.615 6,081,676 -0.73(-11.55%)
Apr 24, 2006 6.375 6.430 6.248 6.349 1,025,614 -0.00(-0.07%)
Apr 21, 2006 6.462 6.517 6.320 6.353 1,042,928 -0.11(-1.76%)
Apr 20, 2006 6.244 6.478 6.244 6.467 1,257,819 +0.19(+2.99%)
Apr 19, 2006 6.176 6.294 6.122 6.279 823,187 +0.13(+2.09%)
Apr 18, 2006 6.135 6.159 6.093 6.150 1,082,677 +0.02(+0.25%)
Apr 17, 2006 6.198 6.218 6.096 6.135 1,108,735 -0.08(-1.30%)
Apr 13, 2006 6.146 6.279 6.039 6.216 591,739 +0.08(+1.32%)
Apr 12, 2006 6.047 6.178 6.010 6.135 411,719 +0.09(+1.44%)
Apr 11, 2006 6.135 6.196 6.006 6.047 723,563 -0.06(-1.04%)
Apr 10, 2006 6.360 6.362 6.091 6.111 1,033,181 -0.25(-3.95%)
Apr 07, 2006 6.552 6.552 6.301 6.362 785,289 -0.18(-2.80%)
Apr 06, 2006 6.497 6.550 6.451 6.545 671,008 +0.03(+0.44%)
Apr 05, 2006 6.458 6.517 6.430 6.517 744,656 +0.06(+0.98%)
Apr 04, 2006 6.469 6.526 6.430 6.454 738,605 +0.00(+0.03%)
Apr 03, 2006 6.471 6.550 6.445 6.451 1,002,296 -0.02(-0.30%)
Mar 31, 2006 6.281 6.484 6.281 6.471 1,406,948 +0.14(+2.24%)
Mar 30, 2006 6.222 6.362 6.207 6.329 1,369,654 +0.14(+2.19%)
Mar 29, 2006 6.089 6.205 6.089 6.194 836,352 +0.09(+1.47%)
Mar 28, 2006 6.109 6.168 6.091 6.104 495,294 -0.01(-0.14%)
Mar 27, 2006 6.165 6.174 6.082 6.113 611,733 -0.09(-1.51%)
Mar 24, 2006 6.146 6.207 6.085 6.207 478,681 +0.07(+1.17%)
Mar 23, 2006 6.128 6.152 6.074 6.135 951,352 -0.02(-0.35%)
Mar 22, 2006 6.091 6.183 6.069 6.157 562,017 +0.04(+0.64%)
Mar 21, 2006 6.213 6.229 6.074 6.117 887,547 -0.12(-1.86%)
Mar 20, 2006 6.185 6.237 6.176 6.233 741,995 +0.03(+0.49%)
Mar 17, 2006 6.216 6.240 6.168 6.202 1,818,764 +0.02(+0.39%)
Mar 16, 2006 6.244 6.268 6.152 6.178 2,572,279 -0.07(-1.08%)
Mar 15, 2006 6.242 6.277 6.183 6.246 621,585 -0.01(-0.10%)
Mar 14, 2006 6.220 6.264 6.178 6.253 717,847 +0.04(+0.60%)
Mar 13, 2006 6.277 6.331 6.207 6.216 793,877 -0.02(-0.35%)
Mar 10, 2006 6.207 6.270 6.194 6.237 543,732 +0.02(+0.25%)
Mar 09, 2006 6.176 6.259 6.113 6.222 795,765 +0.05(+0.85%)
Mar 08, 2006 6.246 6.246 6.159 6.170 1,319,274 -0.08(-1.26%)
Mar 07, 2006 6.331 6.366 6.213 6.248 1,494,402 -0.09(-1.34%)
Mar 06, 2006 6.377 6.377 6.309 6.333 853,569 -0.01(-0.14%)
Mar 03, 2006 6.264 6.392 6.242 6.342 2,864,464 +0.06(+0.90%)
Mar 02, 2006 6.255 6.303 6.222 6.285 1,079,906 +0.02(+0.38%)
Mar 01, 2006 6.047 6.264 6.004 6.261 1,996,191 +0.26(+4.25%)
Feb 28, 2006 6.076 6.186 5.984 6.006 1,099,235 -0.07(-1.15%)
Feb 27, 2006 6.093 6.200 6.058 6.076 713,299 -0.02(-0.25%)
Feb 24, 2006 5.999 6.109 5.999 6.091 603,721 +0.08(+1.27%)
Feb 23, 2006 6.067 6.076 6.004 6.015 709,992 -0.09(-1.54%)
Feb 22, 2006 6.058 6.133 6.004 6.109 508,343 +0.09(+1.49%)
Feb 21, 2006 6.096 6.157 6.004 6.019 723,682 -0.09(-1.39%)
Feb 17, 2006 6.194 6.205 6.091 6.104 574,462 -0.07(-1.10%)
Feb 16, 2006 6.176 6.264 6.146 6.172 712,712 +0.01(+0.11%)
Feb 15, 2006 6.120 6.205 6.091 6.165 845,311 +0.02(+0.39%)
Feb 14, 2006 6.137 6.196 6.015 6.141 849,181 +0.04(+0.61%)
Feb 13, 2006 6.130 6.205 6.104 6.104 809,941 -0.07(-1.17%)
Feb 10, 2006 6.076 6.198 6.054 6.176 1,695,523 +0.08(+1.29%)
Feb 09, 2006 6.296 6.329 6.093 6.098 1,450,045 -0.20(-3.22%)
Feb 08, 2006 6.133 6.336 6.133 6.301 944,747 +0.14(+2.30%)
Feb 07, 2006 6.189 6.272 6.059 6.159 1,520,799 -0.06(-0.95%)
Feb 06, 2006 6.178 6.244 6.135 6.218 1,185,338 +0.02(+0.39%)
Feb 03, 2006 6.336 6.368 6.170 6.194 1,433,592 -0.16(-2.48%)
Feb 02, 2006 6.362 6.384 6.288 6.351 953,051 -0.01(-0.14%)
Feb 01, 2006 6.331 6.440 6.314 6.360 1,046,176 -0.01(-0.17%)
Jan 31, 2006 6.331 6.432 6.331 6.371 1,108,099 +0.01(+0.17%)
Jan 30, 2006 6.397 6.497 6.331 6.360 1,683,930 -0.05(-0.72%)
Jan 27, 2006 6.072 6.493 6.074 6.406 3,081,993 +0.33(+5.50%)
Jan 26, 2006 6.467 6.288 5.934 6.072 7,522,336 -0.40(-6.11%)
Jan 25, 2006 6.519 6.526 6.432 6.467 1,299,253 -0.00(-0.07%)
Jan 24, 2006 6.475 6.593 6.438 6.471 1,356,595 +0.03(+0.44%)
Jan 23, 2006 6.537 6.537 6.355 6.443 1,253,939 -0.01(-0.17%)
Jan 20, 2006 6.580 6.604 6.445 6.454 883,168 -0.09(-1.43%)
Jan 19, 2006 6.534 6.637 6.467 6.547 1,080,291 +0.06(+0.94%)
Jan 18, 2006 6.443 6.593 6.397 6.486 1,270,717 -0.02(-0.27%)
Jan 17, 2006 6.554 6.591 6.484 6.504 882,710 -0.05(-0.77%)
Jan 13, 2006 6.537 6.652 6.517 6.554 821,703 -0.01(-0.13%)
Jan 12, 2006 6.617 6.633 6.517 6.563 1,632,002 -0.12(-1.80%)
Jan 11, 2006 6.790 6.868 6.595 6.683 2,656,522 -0.06(-0.87%)
Jan 10, 2006 6.440 6.818 6.257 6.742 7,165,150 -0.29(-4.16%)
Jan 09, 2006 7.058 7.257 6.849 7.034 2,110,747 +0.00(+0.03%)
Jan 06, 2006 6.877 7.065 6.877 7.032 986,003 +0.19(+2.74%)
Jan 05, 2006 6.611 6.921 6.606 6.844 2,253,047 +0.21(+3.23%)
Jan 04, 2006 6.447 6.768 6.447 6.630 1,118,020 +0.13(+2.05%)
Jan 03, 2006 6.619 6.668 6.382 6.497 1,732,634 -0.07(-1.10%)
Dec 30, 2005 6.609 6.654 6.427 6.569 806,606 -0.08(-1.15%)
Dec 29, 2005 6.657 6.737 6.606 6.646 322,617 -0.03(-0.46%)
Dec 28, 2005 6.648 6.700 6.530 6.676 291,772 +0.05(+0.72%)
Dec 27, 2005 6.868 6.923 6.628 6.628 567,513 -0.22(-3.25%)
Dec 23, 2005 6.796 6.888 6.777 6.851 247,585 +0.09(+1.39%)
Dec 22, 2005 6.785 6.860 6.652 6.757 623,637 -0.04(-0.64%)
Dec 21, 2005 6.768 6.890 6.707 6.801 641,840 +0.00(+0.00%)
Dec 20, 2005 6.794 6.932 6.772 6.801 465,425 -0.03(-0.42%)
Dec 19, 2005 6.831 6.964 6.726 6.829 784,804 -0.05(-0.79%)
Dec 16, 2005 6.873 6.947 6.753 6.884 1,937,044 +0.03(+0.41%)
Dec 15, 2005 7.047 7.050 6.781 6.855 869,528 -0.19(-2.70%)
Dec 14, 2005 7.050 7.139 6.989 7.045 1,421,326 +0.06(+0.84%)
Dec 13, 2005 6.914 7.117 6.844 6.986 3,824,758 +0.46(+7.06%)
Dec 12, 2005 6.436 6.558 6.436 6.526 557,193 +0.07(+1.15%)
Dec 09, 2005 6.244 6.491 6.244 6.451 845,279 +0.17(+2.78%)
Dec 08, 2005 6.506 6.554 6.237 6.277 1,379,213 -0.19(-2.90%)
Dec 07, 2005 6.635 6.685 6.382 6.464 1,279,676 -0.13(-2.02%)
Dec 06, 2005 6.637 6.709 6.576 6.598 709,689 -0.04(-0.59%)
Dec 05, 2005 6.801 6.801 6.558 6.637 1,032,884 -0.20(-2.91%)
Dec 02, 2005 6.833 6.866 6.716 6.836 561,637 -0.03(-0.48%)
Dec 01, 2005 6.774 6.921 6.735 6.868 1,012,711 +0.11(+1.68%)
Nov 30, 2005 6.766 6.774 6.521 6.755 1,030,799 +0.02(+0.32%)
Nov 29, 2005 6.713 6.753 6.626 6.733 868,286 +0.07(+1.05%)
Nov 28, 2005 6.864 6.864 6.654 6.663 1,051,888 -0.15(-2.21%)
Nov 25, 2005 6.750 6.833 6.750 6.814 84,504 +0.04(+0.61%)
Nov 23, 2005 6.744 6.877 6.744 6.772 478,635 +0.00(+0.00%)
Nov 22, 2005 6.746 6.799 6.698 6.772 755,686 +0.07(+1.11%)
Nov 21, 2005 6.711 6.746 6.685 6.698 1,035,591 -0.00(-0.07%)
Nov 18, 2005 6.687 6.750 6.670 6.702 916,051 +0.05(+0.82%)
Nov 17, 2005 6.604 6.698 6.567 6.648 1,301,035 +0.04(+0.66%)
Nov 16, 2005 6.554 6.646 6.547 6.604 652,004 +0.05(+0.80%)
Nov 15, 2005 6.711 6.764 6.547 6.552 778,446 -0.19(-2.88%)
Nov 14, 2005 6.729 6.816 6.722 6.746 667,549 +0.01(+0.10%)
Nov 11, 2005 6.755 6.792 6.694 6.740 244,731 -0.06(-0.93%)
Nov 10, 2005 6.692 6.860 6.604 6.803 1,108,410 +0.09(+1.37%)
Nov 09, 2005 6.635 6.748 6.602 6.711 666,258 +0.03(+0.49%)
Nov 08, 2005 6.591 6.722 6.550 6.678 633,219 +0.02(+0.33%)
Nov 07, 2005 6.731 6.766 6.624 6.657 1,266,384 -0.04(-0.55%)
Nov 04, 2005 6.602 6.718 6.593 6.694 1,128,317 +0.11(+1.66%)
Nov 03, 2005 6.478 6.593 6.478 6.585 1,139,328 +0.17(+2.58%)
Nov 02, 2005 6.189 6.475 6.189 6.419 789,700 +0.26(+4.22%)
Nov 01, 2005 6.200 6.257 6.104 6.159 757,243 -0.08(-1.29%)
Oct 31, 2005 6.152 6.275 6.117 6.240 935,147 +0.12(+1.93%)
Oct 28, 2005 5.989 6.161 5.899 6.122 635,225 +0.19(+3.13%)
Oct 27, 2005 6.109 6.168 5.879 5.936 1,131,637 -0.21(-3.44%)
Oct 26, 2005 6.189 6.283 6.056 6.148 957,013 -0.10(-1.57%)
Oct 25, 2005 6.268 6.290 6.152 6.246 697,327 -0.06(-0.97%)
Oct 24, 2005 6.168 6.307 6.117 6.307 505,449 +0.16(+2.59%)
Oct 21, 2005 6.056 6.244 6.056 6.148 770,174 +0.06(+1.04%)
Oct 20, 2005 6.043 6.144 5.919 6.085 1,159,857 +0.06(+0.94%)
Oct 19, 2005 6.045 6.078 5.847 6.028 2,248,508 -0.06(-0.93%)
Oct 18, 2005 6.261 6.462 5.855 6.085 2,572,998 -0.29(-4.55%)
Oct 17, 2005 6.406 6.406 6.178 6.375 1,103,449 -0.05(-0.78%)
Oct 14, 2005 6.556 6.556 6.288 6.425 1,192,140 -0.07(-1.14%)
Oct 13, 2005 6.294 6.561 6.205 6.499 2,701,026 +0.18(+2.87%)
Oct 12, 2005 6.314 6.397 6.111 6.318 1,043,780 -0.03(-0.55%)
Oct 11, 2005 6.604 6.628 6.351 6.353 756,231 -0.23(-3.55%)
Oct 10, 2005 6.589 6.683 6.436 6.587 875,679 +0.03(+0.47%)
Oct 07, 2005 6.497 6.615 6.292 6.556 974,149 +0.09(+1.42%)
Oct 06, 2005 6.630 6.718 6.410 6.464 1,293,738 -0.13(-1.99%)
Oct 05, 2005 6.644 6.818 6.401 6.595 817,989 -0.09(-1.31%)
Oct 04, 2005 6.825 6.927 6.668 6.683 818,447 -0.13(-1.89%)
Oct 03, 2005 6.552 6.816 6.519 6.812 1,139,296 +0.25(+3.76%)
Sep 30, 2005 6.499 6.626 6.362 6.565 829,957 +0.11(+1.69%)
Sep 29, 2005 6.312 6.473 6.233 6.456 461,220 +0.11(+1.75%)
Sep 28, 2005 6.251 6.412 6.183 6.344 588,024 +0.08(+1.22%)
Sep 27, 2005 6.445 6.460 6.168 6.268 631,387 -0.15(-2.28%)
Sep 26, 2005 6.373 6.484 6.268 6.414 1,184,679 +0.08(+1.28%)
Sep 23, 2005 6.333 6.377 6.192 6.333 504,436 +0.02(+0.28%)
Sep 22, 2005 6.316 6.438 6.233 6.316 690,873 -0.10(-1.50%)
Sep 21, 2005 6.650 6.659 6.357 6.412 683,535 -0.27(-4.02%)
Sep 20, 2005 6.635 6.849 6.604 6.681 739,980 +0.06(+0.96%)
Sep 19, 2005 6.805 6.842 6.576 6.617 729,779 -0.21(-3.01%)
Sep 16, 2005 6.615 6.823 6.565 6.823 3,100,745 +0.23(+3.48%)
Sep 15, 2005 6.449 6.604 6.449 6.593 971,497 +0.13(+1.96%)
Sep 14, 2005 6.574 6.606 6.392 6.467 802,489 -0.10(-1.59%)
Sep 13, 2005 6.823 6.823 6.545 6.571 910,531 -0.29(-4.26%)
Sep 12, 2005 6.648 6.877 6.604 6.864 991,857 +0.19(+2.85%)
Sep 09, 2005 6.556 6.709 6.545 6.674 890,497 +0.12(+1.76%)
Sep 08, 2005 6.563 6.593 6.444 6.558 767,334 -0.03(-0.46%)
Sep 07, 2005 6.728 6.755 6.543 6.589 773,943 -0.16(-2.33%)
Sep 06, 2005 6.644 6.785 6.613 6.746 766,999 +0.12(+1.81%)
Sep 02, 2005 6.493 6.696 6.493 6.626 766,427 +0.11(+1.64%)
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.