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

Cognex Corp (NQ: CGNX )

40.27 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 24, 2011 7.400 7.400 7.188 7.241 1,059,946 -0.12(-1.63%)
May 23, 2011 7.454 7.454 7.310 7.361 668,264 -0.26(-3.40%)
May 20, 2011 7.659 7.733 7.541 7.620 724,417 -0.06(-0.78%)
May 19, 2011 7.793 7.817 7.625 7.680 1,014,918 -0.04(-0.54%)
May 18, 2011 7.671 7.754 7.643 7.722 1,342,061 +0.07(+0.94%)
May 17, 2011 7.761 7.780 7.606 7.650 906,172 -0.13(-1.66%)
May 16, 2011 8.013 8.027 7.777 7.780 950,413 -0.28(-3.47%)
May 13, 2011 8.265 8.290 8.055 8.059 1,254,847 -0.22(-2.71%)
May 12, 2011 8.129 8.381 8.041 8.284 884,290 +0.09(+1.04%)
May 11, 2011 8.281 8.284 8.152 8.198 2,194,109 -0.08(-0.95%)
May 10, 2011 8.180 8.290 8.180 8.277 1,303,361 +0.11(+1.39%)
May 09, 2011 8.154 8.191 8.085 8.163 1,475,285 +0.00(+0.00%)
May 06, 2011 8.173 8.272 8.092 8.163 1,387,837 +0.03(+0.40%)
May 05, 2011 8.219 8.304 8.071 8.131 1,532,013 -0.10(-1.21%)
May 04, 2011 8.247 8.318 8.092 8.230 3,158,434 -0.14(-1.63%)
May 03, 2011 8.011 8.529 7.976 8.367 8,954,397 +1.19(+16.55%)
May 02, 2011 7.221 7.326 7.114 7.178 1,377,114 -0.05(-0.74%)
Apr 29, 2011 7.192 7.280 7.158 7.232 703,067 +0.06(+0.90%)
Apr 28, 2011 7.137 7.167 7.109 7.167 997,759 -0.01(-0.16%)
Apr 27, 2011 7.158 7.183 7.054 7.178 1,295,125 +0.00(+0.00%)
Apr 26, 2011 6.957 7.266 6.936 7.178 1,837,498 +0.22(+3.19%)
Apr 25, 2011 6.883 6.977 6.827 6.957 935,702 +0.07(+1.04%)
Apr 21, 2011 6.966 6.966 6.822 6.885 1,041,425 -0.01(-0.10%)
Apr 20, 2011 6.695 6.954 6.687 6.892 1,699,823 +0.32(+4.93%)
Apr 19, 2011 6.607 6.614 6.524 6.568 766,192 +0.00(+0.00%)
Apr 18, 2011 6.510 6.575 6.476 6.568 1,153,739 -0.08(-1.18%)
Apr 15, 2011 6.587 6.672 6.524 6.647 747,597 +0.03(+0.38%)
Apr 14, 2011 6.494 6.626 6.476 6.621 880,756 +0.03(+0.46%)
Apr 13, 2011 6.559 6.624 6.506 6.591 990,389 +0.06(+0.92%)
Apr 12, 2011 6.522 6.557 6.473 6.531 2,213,016 -0.06(-0.98%)
Apr 11, 2011 6.658 6.665 6.543 6.596 1,267,252 -0.06(-0.94%)
Apr 08, 2011 6.767 6.767 6.621 6.658 1,131,680 -0.05(-0.76%)
Apr 07, 2011 6.679 6.762 6.665 6.709 1,747,537 +0.03(+0.52%)
Apr 06, 2011 6.614 6.691 6.550 6.674 614,265 +0.12(+1.83%)
Apr 05, 2011 6.573 6.644 6.552 6.554 687,408 -0.01(-0.14%)
Apr 04, 2011 6.580 6.589 6.540 6.563 600,726 +0.01(+0.11%)
Apr 01, 2011 6.668 6.668 6.501 6.557 838,137 +0.03(+0.39%)
Mar 31, 2011 6.570 6.577 6.464 6.531 1,181,915 -0.05(-0.81%)
Mar 30, 2011 6.584 6.596 6.381 6.584 1,401,553 +0.22(+3.38%)
Mar 29, 2011 6.409 6.443 6.321 6.369 1,182,858 -0.06(-0.97%)
Mar 28, 2011 6.552 6.674 6.404 6.432 1,426,719 -0.05(-0.78%)
Mar 25, 2011 6.374 6.589 6.337 6.483 1,140,568 +0.13(+2.00%)
Mar 24, 2011 6.353 6.455 6.284 6.355 1,372,901 +0.04(+0.70%)
Mar 23, 2011 6.127 6.379 6.108 6.311 2,001,229 +0.20(+3.21%)
Mar 22, 2011 6.057 6.120 5.974 6.115 1,164,177 +0.07(+1.19%)
Mar 21, 2011 5.944 6.048 5.789 6.043 1,597,340 +0.32(+5.57%)
Mar 18, 2011 5.893 5.942 5.690 5.724 4,173,080 -0.11(-1.94%)
Mar 17, 2011 5.976 5.999 5.831 5.838 1,268,662 +0.00(+0.00%)
Mar 16, 2011 5.898 5.997 5.828 5.838 2,635,102 -0.10(-1.71%)
Mar 15, 2011 5.895 6.034 5.768 5.939 1,766,119 -0.18(-2.87%)
Mar 14, 2011 6.173 6.258 6.099 6.115 1,580,596 -0.09(-1.53%)
Mar 11, 2011 6.221 6.279 6.181 6.210 1,016,727 -0.05(-0.74%)
Mar 10, 2011 6.369 6.378 6.175 6.256 1,143,644 -0.18(-2.87%)
Mar 09, 2011 6.600 6.605 6.422 6.441 995,912 -0.15(-2.21%)
Mar 08, 2011 6.478 6.728 6.418 6.587 1,037,956 +0.09(+1.32%)
Mar 07, 2011 6.695 6.705 6.464 6.501 916,899 -0.14(-2.16%)
Mar 04, 2011 6.762 6.762 6.526 6.644 1,138,497 -0.07(-1.00%)
Mar 03, 2011 6.510 6.783 6.494 6.711 2,236,559 +0.51(+8.28%)
Mar 02, 2011 6.207 6.240 6.087 6.198 1,848,921 -0.01(-0.19%)
Mar 01, 2011 6.519 6.533 6.198 6.210 1,719,386 -0.24(-3.69%)
Feb 28, 2011 6.559 6.605 6.388 6.448 1,160,953 -0.04(-0.64%)
Feb 25, 2011 6.323 6.510 6.311 6.489 1,739,233 +0.18(+2.78%)
Feb 24, 2011 6.367 6.492 6.226 6.314 2,026,674 -0.05(-0.83%)
Feb 23, 2011 6.589 6.637 6.318 6.367 2,629,836 -0.29(-4.37%)
Feb 22, 2011 6.838 6.852 6.644 6.658 1,500,425 -0.20(-2.96%)
Feb 18, 2011 6.838 6.889 6.827 6.861 1,426,751 +0.04(+0.64%)
Feb 17, 2011 6.730 6.834 6.676 6.817 1,375,893 +0.09(+1.27%)
Feb 16, 2011 6.760 6.783 6.593 6.732 2,620,191 +0.03(+0.48%)
Feb 15, 2011 7.062 7.078 6.700 6.700 3,695,364 -0.39(-5.45%)
Feb 14, 2011 7.383 7.448 7.046 7.085 3,313,566 -0.27(-3.67%)
Feb 11, 2011 7.808 7.808 7.196 7.356 6,611,801 -0.72(-8.95%)
Feb 10, 2011 7.935 8.079 7.862 8.079 1,409,341 +0.14(+1.78%)
Feb 09, 2011 7.933 7.961 7.834 7.938 1,007,199 +0.01(+0.09%)
Feb 08, 2011 8.074 8.074 7.855 7.931 1,590,803 -0.12(-1.44%)
Feb 07, 2011 7.801 8.060 7.783 8.046 2,004,637 +0.43(+5.71%)
Feb 04, 2011 7.624 7.644 7.517 7.612 758,443 +0.02(+0.24%)
Feb 03, 2011 7.610 7.610 7.393 7.594 691,570 +0.01(+0.18%)
Feb 02, 2011 7.427 7.624 7.393 7.580 756,945 +0.10(+1.33%)
Feb 01, 2011 7.353 7.494 7.282 7.480 1,468,830 +0.24(+3.32%)
Jan 31, 2011 7.296 7.501 7.201 7.240 2,155,565 +0.04(+0.55%)
Jan 28, 2011 7.506 7.508 7.178 7.201 1,206,833 -0.23(-3.14%)
Jan 27, 2011 7.416 7.547 7.349 7.434 1,199,080 +0.03(+0.37%)
Jan 26, 2011 7.060 7.432 7.046 7.406 2,148,678 +0.36(+5.05%)
Jan 25, 2011 7.046 7.058 6.940 7.051 617,982 +0.06(+0.83%)
Jan 24, 2011 7.011 7.125 6.921 6.993 1,356,791 +0.15(+2.19%)
Jan 21, 2011 6.619 6.974 6.554 6.843 1,801,635 +0.28(+4.26%)
Jan 20, 2011 6.609 6.665 6.488 6.563 692,894 -0.11(-1.59%)
Jan 19, 2011 6.882 6.887 6.665 6.669 645,435 -0.21(-3.09%)
Jan 18, 2011 6.877 6.905 6.730 6.882 894,008 -0.03(-0.47%)
Jan 14, 2011 6.873 6.914 6.827 6.914 645,993 +0.05(+0.71%)
Jan 13, 2011 6.827 6.910 6.792 6.866 813,872 +0.03(+0.41%)
Jan 12, 2011 6.665 6.919 6.635 6.838 1,215,282 +0.22(+3.39%)
Jan 11, 2011 6.575 6.663 6.549 6.614 440,416 +0.05(+0.74%)
Jan 10, 2011 6.429 6.583 6.388 6.566 718,567 +0.08(+1.21%)
Jan 07, 2011 6.579 6.579 6.254 6.487 871,841 -0.09(-1.40%)
Jan 06, 2011 6.633 6.651 6.544 6.579 566,900 -0.07(-1.11%)
Jan 05, 2011 6.639 6.683 6.513 6.653 872,123 +0.01(+0.17%)
Jan 04, 2011 7.009 7.009 6.367 6.642 2,423,194 -0.35(-5.05%)
Jan 03, 2011 6.838 7.023 6.797 6.995 905,159 +0.20(+2.92%)
Dec 31, 2010 6.880 6.896 6.797 6.797 575,860 -0.11(-1.57%)
Dec 30, 2010 6.956 7.067 6.898 6.905 405,336 -0.07(-1.06%)
Dec 29, 2010 6.991 7.000 6.838 6.979 478,491 -0.02(-0.26%)
Dec 28, 2010 7.088 7.095 6.952 6.998 422,318 -0.11(-1.59%)
Dec 27, 2010 7.092 7.115 6.972 7.111 291,687 -0.02(-0.23%)
Dec 23, 2010 7.111 7.192 7.085 7.127 248,240 -0.01(-0.19%)
Dec 22, 2010 7.286 7.302 7.099 7.141 504,264 -0.12(-1.69%)
Dec 21, 2010 7.226 7.307 7.203 7.263 524,171 +0.07(+0.96%)
Dec 20, 2010 7.185 7.300 7.168 7.194 803,119 +0.01(+0.13%)
Dec 17, 2010 7.212 7.233 7.023 7.185 1,838,265 -0.03(-0.38%)
Dec 16, 2010 7.164 7.233 7.062 7.212 737,523 +0.08(+1.17%)
Dec 15, 2010 7.083 7.245 7.037 7.129 1,114,424 +0.07(+0.95%)
Dec 14, 2010 7.046 7.194 6.981 7.062 2,007,100 +0.03(+0.43%)
Dec 13, 2010 6.665 7.150 6.651 7.032 7,338,866 +0.33(+4.89%)
Dec 10, 2010 6.686 6.704 6.665 6.704 1,183,913 +0.01(+0.17%)
Dec 09, 2010 6.683 6.700 6.653 6.693 620,934 +0.05(+0.73%)
Dec 08, 2010 6.609 6.676 6.556 6.644 635,141 +0.06(+0.89%)
Dec 07, 2010 6.644 6.683 6.552 6.585 924,023 +0.02(+0.26%)
Dec 06, 2010 6.658 6.658 6.563 6.568 730,203 -0.10(-1.46%)
Dec 03, 2010 6.602 6.700 6.517 6.665 618,796 +0.03(+0.52%)
Dec 02, 2010 6.616 6.658 6.540 6.630 640,093 +0.02(+0.24%)
Dec 01, 2010 6.586 6.727 6.561 6.614 1,105,793 +0.15(+2.29%)
Nov 30, 2010 6.602 6.662 6.452 6.466 1,543,532 -0.22(-3.35%)
Nov 29, 2010 6.646 6.741 6.600 6.690 355,720 -0.03(-0.38%)
Nov 26, 2010 6.695 6.759 6.565 6.716 160,439 -0.04(-0.55%)
Nov 24, 2010 6.736 6.752 6.752 6.752 686,753 +0.07(+1.07%)
Nov 23, 2010 6.579 6.692 6.542 6.681 553,898 -0.06(-0.96%)
Nov 22, 2010 6.630 6.762 6.536 6.746 556,835 +0.06(+0.90%)
Nov 19, 2010 6.683 6.695 6.589 6.686 723,811 +0.00(+0.03%)
Nov 18, 2010 6.667 6.776 6.662 6.683 417,941 +0.07(+1.12%)
Nov 17, 2010 6.464 6.628 6.420 6.609 1,063,677 +0.14(+2.14%)
Nov 16, 2010 6.438 6.480 6.228 6.471 1,566,001 -0.02(-0.25%)
Nov 15, 2010 6.591 6.625 6.448 6.487 553,707 -0.05(-0.81%)
Nov 12, 2010 6.628 6.725 6.505 6.540 510,710 -0.16(-2.44%)
Nov 11, 2010 6.743 6.769 6.621 6.704 696,101 -0.18(-2.58%)
Nov 10, 2010 6.688 6.882 6.660 6.882 1,373,918 +0.18(+2.69%)
Nov 09, 2010 6.759 6.759 6.667 6.702 757,343 -0.06(-0.82%)
Nov 08, 2010 6.644 6.787 6.616 6.757 1,309,249 -0.07(-1.08%)
Nov 05, 2010 6.787 6.831 6.697 6.831 922,431 +0.10(+1.47%)
Nov 04, 2010 6.752 6.796 6.674 6.732 2,450,612 +0.12(+1.78%)
Nov 03, 2010 6.593 6.683 6.388 6.614 2,862,052 -0.21(-3.01%)
Nov 02, 2010 6.602 6.912 6.533 6.819 6,561,919 +0.66(+10.72%)
Nov 01, 2010 6.166 6.233 6.051 6.159 934,287 -0.00(-0.07%)
Oct 29, 2010 6.085 6.191 6.065 6.164 579,278 +0.05(+0.79%)
Oct 28, 2010 6.187 6.187 6.018 6.115 504,702 -0.07(-1.08%)
Oct 27, 2010 6.219 6.219 6.067 6.182 737,118 -0.06(-0.92%)
Oct 25, 2010 6.305 6.335 6.111 6.240 1,016,994 -0.03(-0.48%)
Oct 22, 2010 6.161 6.321 6.161 6.270 698,921 +0.11(+1.84%)
Oct 21, 2010 6.325 6.360 6.062 6.157 780,076 -0.14(-2.24%)
Oct 20, 2010 6.152 6.365 6.152 6.298 874,427 +0.16(+2.63%)
Oct 19, 2010 6.302 6.392 6.081 6.136 885,494 -0.27(-4.22%)
Oct 18, 2010 6.268 6.434 6.242 6.406 562,106 +0.15(+2.40%)
Oct 15, 2010 6.339 6.339 6.203 6.256 863,255 -0.01(-0.11%)
Oct 14, 2010 6.374 6.416 6.215 6.263 869,774 -0.12(-1.95%)
Oct 13, 2010 6.277 6.441 6.205 6.388 1,033,320 +0.15(+2.37%)
Oct 12, 2010 6.325 6.325 6.210 6.240 1,153,327 -0.09(-1.35%)
Oct 11, 2010 6.235 6.462 6.201 6.325 1,623,952 +0.12(+1.86%)
Oct 08, 2010 6.060 6.263 5.977 6.210 1,130,313 +0.15(+2.48%)
Oct 07, 2010 6.090 6.205 6.037 6.060 1,471,487 -0.01(-0.15%)
Oct 06, 2010 6.161 6.161 6.002 6.069 1,775,542 -0.21(-3.42%)
Oct 05, 2010 6.048 6.332 6.007 6.284 1,999,732 +0.28(+4.73%)
Oct 04, 2010 6.004 6.108 5.981 6.000 1,276,159 -0.05(-0.80%)
Oct 01, 2010 6.187 6.235 5.935 6.048 2,248,913 -0.14(-2.31%)
Sep 30, 2010 6.228 6.261 6.171 6.191 1,868,805 -0.04(-0.67%)
Sep 29, 2010 6.085 6.325 6.039 6.233 5,049,246 +0.12(+1.89%)
Sep 28, 2010 5.642 6.205 5.587 6.118 7,228,301 +0.83(+15.77%)
Sep 27, 2010 5.287 5.310 5.230 5.284 621,958 +0.02(+0.39%)
Sep 24, 2010 5.227 5.287 5.183 5.263 1,060,073 +0.13(+2.52%)
Sep 23, 2010 5.109 5.263 5.109 5.134 702,915 -0.00(-0.09%)
Sep 22, 2010 5.190 5.252 5.109 5.139 678,466 -0.09(-1.72%)
Sep 21, 2010 5.289 5.307 5.199 5.229 682,044 -0.04(-0.79%)
Sep 20, 2010 5.162 5.310 5.162 5.270 1,207,379 +0.12(+2.33%)
Sep 17, 2010 5.185 5.229 5.118 5.150 1,369,638 -0.04(-0.84%)
Sep 15, 2010 5.243 5.259 5.183 5.194 864,494 -0.03(-0.49%)
Sep 14, 2010 5.206 5.340 5.148 5.220 1,904,325 +0.09(+1.71%)
Sep 13, 2010 5.166 5.340 5.035 5.132 5,090,619 +0.39(+8.12%)
Sep 10, 2010 4.790 4.850 4.726 4.746 632,272 -0.03(-0.72%)
Sep 09, 2010 4.804 4.836 4.739 4.781 233,681 +0.00(+0.00%)
Sep 08, 2010 4.737 4.799 4.691 4.781 366,592 +0.06(+1.27%)
Sep 07, 2010 4.864 4.864 4.707 4.721 460,968 -0.15(-3.17%)
Sep 03, 2010 4.848 4.936 4.848 4.876 494,518 +0.07(+1.39%)
Sep 02, 2010 4.709 4.820 4.707 4.809 629,188 +0.07(+1.41%)
Sep 01, 2010 4.566 4.746 4.548 4.742 884,212 +0.24(+5.41%)
Aug 31, 2010 4.498 4.547 4.429 4.498 1,157,072 -0.01(-0.31%)
Aug 30, 2010 4.607 4.660 4.512 4.512 612,761 -0.10(-2.25%)
Aug 27, 2010 4.604 4.627 4.507 4.616 859,429 +0.08(+1.68%)
Aug 26, 2010 4.570 4.662 4.512 4.540 796,786 -0.02(-0.51%)
Aug 25, 2010 4.422 4.577 4.401 4.563 839,665 +0.10(+2.28%)
Aug 24, 2010 4.415 4.510 4.387 4.461 1,153,682 -0.03(-0.62%)
Aug 23, 2010 4.579 4.607 4.461 4.489 477,970 -0.07(-1.47%)
Aug 20, 2010 4.537 4.570 4.450 4.556 784,184 -0.01(-0.15%)
Aug 19, 2010 4.706 4.724 4.545 4.563 925,383 -0.14(-3.04%)
Aug 18, 2010 4.685 4.747 4.630 4.706 383,842 +0.00(+0.05%)
Aug 17, 2010 4.699 4.729 4.632 4.703 684,473 +0.07(+1.49%)
Aug 16, 2010 4.549 4.671 4.549 4.634 434,415 +0.05(+1.01%)
Aug 13, 2010 4.637 4.643 4.581 4.588 883,120 -0.08(-1.73%)
Aug 12, 2010 4.690 4.718 4.609 4.669 592,677 -0.12(-2.46%)
Aug 11, 2010 4.883 4.923 4.759 4.787 1,194,744 -0.21(-4.25%)
Aug 10, 2010 4.943 5.029 4.920 4.999 1,146,885 -0.02(-0.41%)
Aug 09, 2010 4.964 5.047 4.932 5.019 1,349,420 +0.10(+2.02%)
Aug 06, 2010 4.683 4.930 4.683 4.920 1,573,220 +0.15(+3.04%)
Aug 05, 2010 4.773 4.782 4.703 4.775 1,312,342 -0.05(-1.10%)
Aug 04, 2010 4.710 4.835 4.706 4.828 1,655,938 +0.16(+3.36%)
Aug 03, 2010 4.740 4.920 4.643 4.671 2,554,006 +0.23(+5.25%)
Aug 02, 2010 4.374 4.445 4.302 4.438 924,321 +0.14(+3.16%)
Jul 30, 2010 4.263 4.392 4.251 4.302 475,538 -0.04(-0.85%)
Jul 29, 2010 4.387 4.417 4.258 4.339 393,913 +0.01(+0.16%)
Jul 28, 2010 4.348 4.394 4.321 4.332 643,861 -0.03(-0.74%)
Jul 27, 2010 4.452 4.477 4.346 4.364 865,359 -0.04(-0.99%)
Jul 26, 2010 4.272 4.413 4.228 4.408 958,373 +0.15(+3.41%)
Jul 23, 2010 4.136 4.267 4.106 4.263 1,554,375 +0.10(+2.33%)
Jul 22, 2010 4.048 4.175 4.032 4.166 2,378,283 +0.18(+4.64%)
Jul 21, 2010 4.106 4.115 3.979 3.981 721,490 -0.10(-2.38%)
Jul 20, 2010 3.963 4.083 3.963 4.078 525,084 +0.05(+1.32%)
Jul 19, 2010 4.028 4.064 3.949 4.025 475,694 -0.00(-0.06%)
Jul 16, 2010 4.159 4.164 4.023 4.028 997,883 -0.16(-3.75%)
Jul 15, 2010 4.291 4.291 4.152 4.184 890,758 +0.02(+0.44%)
Jul 14, 2010 4.161 4.228 4.131 4.166 495,627 -0.03(-0.61%)
Jul 13, 2010 4.081 4.201 4.074 4.191 997,922 +0.18(+4.49%)
Jul 12, 2010 4.069 4.106 3.988 4.011 439,093 -0.08(-1.97%)
Jul 09, 2010 4.055 4.101 4.039 4.092 338,016 +0.02(+0.51%)
Jul 08, 2010 4.092 4.120 4.028 4.071 575,137 +0.02(+0.51%)
Jul 07, 2010 3.947 4.053 3.926 4.051 1,036,682 +0.13(+3.36%)
Jul 06, 2010 4.023 4.039 3.866 3.919 1,596,070 -0.03(-0.82%)
Jul 02, 2010 4.039 4.046 3.919 3.951 1,041,212 -0.06(-1.61%)
Jul 01, 2010 4.051 4.067 3.942 4.016 572,970 -0.04(-0.97%)
Jun 30, 2010 4.143 4.196 4.041 4.055 607,902 -0.10(-2.39%)
Jun 29, 2010 4.309 4.309 4.120 4.154 611,786 -0.23(-5.31%)
Jun 25, 2010 4.408 4.464 4.351 4.387 4,930,195 +0.02(+0.37%)
Jun 24, 2010 4.424 4.466 4.351 4.371 499,763 -0.09(-1.97%)
Jun 23, 2010 4.484 4.588 4.427 4.459 485,765 -0.02(-0.51%)
Jun 22, 2010 4.530 4.602 4.445 4.482 886,384 -0.02(-0.46%)
Jun 21, 2010 4.577 4.594 4.452 4.503 765,994 +0.00(+0.10%)
Jun 18, 2010 4.434 4.547 4.417 4.498 1,487,784 +0.09(+2.04%)
Jun 17, 2010 4.369 4.408 4.295 4.408 677,710 +0.08(+1.81%)
Jun 16, 2010 4.302 4.369 4.293 4.330 314,199 -0.01(-0.27%)
Jun 15, 2010 4.267 4.362 4.224 4.341 740,161 +0.12(+2.90%)
Jun 14, 2010 4.150 4.258 4.122 4.219 655,531 +0.12(+2.98%)
Jun 11, 2010 4.046 4.122 4.025 4.097 687,303 +0.02(+0.59%)
Jun 10, 2010 4.055 4.094 4.016 4.073 590,700 +0.08(+1.93%)
Jun 09, 2010 4.041 4.048 3.954 3.995 773,047 -0.03(-0.63%)
Jun 08, 2010 4.055 4.067 3.940 4.021 444,802 -0.03(-0.68%)
Jun 07, 2010 4.187 4.203 4.041 4.048 867,735 -0.12(-2.96%)
Jun 04, 2010 4.297 4.302 4.154 4.172 844,637 -0.20(-4.67%)
Jun 03, 2010 4.341 4.390 4.297 4.376 778,332 +0.06(+1.39%)
Jun 02, 2010 4.307 4.362 4.272 4.316 1,323,934 +0.00(+0.08%)
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.