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

Cognex Cp (NQ: CGNX )

46.50 +0.18 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2007 4.756 4.764 4.666 4.739 1,213,080 -0.02(-0.32%)
Mar 29, 2007 4.811 4.811 4.688 4.754 915,593 -0.03(-0.73%)
Mar 28, 2007 4.776 4.830 4.747 4.789 2,458,935 -0.01(-0.18%)
Mar 27, 2007 4.824 4.826 4.745 4.798 815,488 -0.05(-1.13%)
Mar 26, 2007 4.798 4.861 4.765 4.852 886,536 +0.06(+1.19%)
Mar 23, 2007 4.784 4.824 4.752 4.795 684,541 +0.02(+0.46%)
Mar 22, 2007 4.774 4.776 4.706 4.774 734,150 +0.02(+0.32%)
Mar 21, 2007 4.686 4.765 4.645 4.758 1,218,842 +0.06(+1.21%)
Mar 20, 2007 4.673 4.719 4.647 4.701 975,044 +0.02(+0.42%)
Mar 19, 2007 4.697 4.747 4.655 4.682 830,012 +0.01(+0.23%)
Mar 16, 2007 4.693 4.723 4.653 4.671 2,220,424 -0.02(-0.51%)
Mar 15, 2007 4.618 4.741 4.583 4.695 1,275,379 +0.09(+2.00%)
Mar 14, 2007 4.603 4.673 4.555 4.603 1,073,019 -0.02(-0.43%)
Mar 13, 2007 4.767 4.754 4.616 4.623 1,175,049 -0.14(-3.03%)
Mar 12, 2007 4.708 4.776 4.673 4.767 661,140 +0.07(+1.58%)
Mar 09, 2007 4.710 4.712 4.625 4.693 661,849 +0.03(+0.61%)
Mar 08, 2007 4.725 4.749 4.634 4.664 968,061 +0.00(+0.00%)
Mar 07, 2007 4.662 4.747 4.631 4.664 1,110,303 -0.02(-0.33%)
Mar 06, 2007 4.614 4.725 4.594 4.680 748,478 +0.10(+2.15%)
Mar 05, 2007 4.579 4.776 4.572 4.581 1,742,318 -0.02(-0.33%)
Mar 02, 2007 4.758 4.802 4.588 4.596 1,189,386 -0.20(-4.24%)
Mar 01, 2007 4.739 4.841 4.627 4.800 726,499 +0.00(+0.09%)
Feb 28, 2007 4.830 4.933 4.749 4.795 1,055,266 -0.04(-0.81%)
Feb 27, 2007 4.979 5.027 4.824 4.835 1,290,169 -0.22(-4.37%)
Feb 26, 2007 5.086 5.108 4.992 5.056 1,037,156 -0.01(-0.17%)
Feb 23, 2007 5.043 5.091 4.992 5.064 734,521 +0.01(+0.17%)
Feb 22, 2007 5.008 5.062 4.983 5.056 742,423 +0.05(+0.96%)
Feb 21, 2007 4.997 5.034 4.968 5.008 478,161 -0.00(-0.09%)
Feb 20, 2007 4.863 5.047 4.844 5.012 1,172,804 +0.12(+2.41%)
Feb 16, 2007 4.889 4.920 4.817 4.894 2,162,135 +0.00(+0.09%)
Feb 15, 2007 4.940 4.966 4.861 4.889 1,744,001 -0.04(-0.80%)
Feb 14, 2007 4.986 5.051 4.916 4.929 1,945,785 -0.05(-0.97%)
Feb 13, 2007 4.907 4.977 4.874 4.977 1,276,390 +0.08(+1.65%)
Feb 12, 2007 4.861 4.931 4.844 4.896 671,430 +0.02(+0.45%)
Feb 09, 2007 4.898 4.975 4.837 4.874 1,136,082 -0.03(-0.67%)
Feb 08, 2007 4.913 4.951 4.868 4.907 593,486 -0.03(-0.66%)
Feb 07, 2007 4.900 4.942 4.826 4.940 758,086 +0.06(+1.16%)
Feb 06, 2007 4.848 4.907 4.846 4.883 902,615 +0.04(+0.81%)
Feb 05, 2007 4.846 4.881 4.789 4.844 1,490,165 -0.02(-0.36%)
Feb 02, 2007 4.909 4.920 4.844 4.861 1,031,316 -0.03(-0.58%)
Feb 01, 2007 4.787 4.894 4.760 4.889 1,223,282 +0.12(+2.47%)
Jan 31, 2007 4.791 4.819 4.741 4.771 1,560,417 -0.03(-0.68%)
Jan 30, 2007 4.736 4.846 4.699 4.804 1,783,915 +0.07(+1.43%)
Jan 29, 2007 4.804 4.804 4.677 4.736 2,350,593 -0.08(-1.68%)
Jan 26, 2007 4.859 4.913 4.782 4.817 1,754,272 -0.03(-0.54%)
Jan 25, 2007 4.911 4.955 4.828 4.844 2,776,799 -0.04(-0.85%)
Jan 24, 2007 5.016 5.274 4.811 4.885 6,563,221 -0.27(-5.22%)
Jan 23, 2007 5.075 5.215 5.040 5.154 1,319,231 +0.02(+0.38%)
Jan 22, 2007 5.106 5.174 5.067 5.134 909,525 -0.01(-0.13%)
Jan 19, 2007 5.117 5.172 5.097 5.141 1,883,700 +0.02(+0.47%)
Jan 18, 2007 5.228 5.259 5.060 5.117 2,315,316 -0.18(-3.35%)
Jan 17, 2007 5.220 5.392 5.220 5.294 1,397,591 +0.03(+0.58%)
Jan 16, 2007 5.373 5.434 5.239 5.263 1,127,265 -0.08(-1.55%)
Jan 12, 2007 5.290 5.373 5.270 5.346 657,143 +0.04(+0.82%)
Jan 11, 2007 5.252 5.377 5.252 5.303 727,208 +0.05(+0.92%)
Jan 10, 2007 5.158 5.287 5.156 5.255 842,684 +0.05(+0.97%)
Jan 09, 2007 5.252 5.281 5.165 5.204 1,141,149 -0.06(-1.08%)
Jan 08, 2007 5.193 5.285 5.158 5.261 1,026,345 +0.07(+1.31%)
Jan 05, 2007 5.307 5.342 5.174 5.193 958,951 -0.15(-2.78%)
Jan 04, 2007 5.270 5.357 5.211 5.342 695,242 +0.05(+0.99%)
Jan 03, 2007 5.235 5.325 5.207 5.290 998,673 +0.08(+1.55%)
Dec 29, 2006 5.296 5.338 5.187 5.209 890,286 -0.09(-1.65%)
Dec 28, 2006 5.301 5.355 5.261 5.296 766,244 -0.02(-0.37%)
Dec 27, 2006 5.200 5.318 5.196 5.316 994,718 +0.13(+2.53%)
Dec 26, 2006 5.099 5.211 5.099 5.185 965,152 +0.07(+1.37%)
Dec 22, 2006 5.112 5.134 5.051 5.115 680,215 +0.01(+0.21%)
Dec 21, 2006 5.088 5.165 5.073 5.104 755,401 +0.01(+0.21%)
Dec 20, 2006 5.056 5.182 5.021 5.093 882,100 +0.06(+1.26%)
Dec 19, 2006 5.051 5.060 4.962 5.029 1,312,540 -0.04(-0.73%)
Dec 18, 2006 5.104 5.145 5.064 5.067 1,035,647 -0.03(-0.60%)
Dec 15, 2006 5.091 5.185 5.064 5.097 2,086,733 -0.02(-0.34%)
Dec 14, 2006 5.106 5.163 5.082 5.115 1,198,148 +0.03(+0.56%)
Dec 13, 2006 5.123 5.172 5.051 5.086 1,076,480 -0.01(-0.17%)
Dec 12, 2006 5.132 5.150 5.047 5.095 543,945 -0.02(-0.47%)
Dec 11, 2006 5.165 5.198 5.093 5.119 922,160 -0.03(-0.55%)
Dec 08, 2006 5.110 5.215 5.084 5.147 805,642 +0.01(+0.26%)
Dec 07, 2006 5.250 5.252 5.099 5.134 1,077,866 -0.10(-2.00%)
Dec 06, 2006 5.266 5.307 5.228 5.239 869,345 -0.05(-0.91%)
Dec 05, 2006 5.298 5.333 5.209 5.287 743,589 -0.02(-0.37%)
Dec 04, 2006 5.204 5.346 5.204 5.307 1,281,567 +0.09(+1.76%)
Dec 01, 2006 5.349 5.349 5.152 5.215 1,465,022 -0.13(-2.45%)
Nov 30, 2006 5.410 5.416 5.327 5.346 1,557,147 -0.06(-1.13%)
Nov 29, 2006 5.399 5.478 5.338 5.408 989,243 +0.06(+1.15%)
Nov 28, 2006 5.338 5.386 5.290 5.346 912,177 -0.02(-0.29%)
Nov 27, 2006 5.506 5.554 5.353 5.362 1,520,448 -0.15(-2.70%)
Nov 24, 2006 5.484 5.530 5.467 5.510 294,737 -0.03(-0.55%)
Nov 22, 2006 5.517 5.569 5.486 5.541 297,120 +0.05(+0.84%)
Nov 21, 2006 5.484 5.539 5.434 5.495 651,807 +0.03(+0.48%)
Nov 20, 2006 5.458 5.475 5.423 5.469 1,285,079 +0.00(+0.08%)
Nov 17, 2006 5.548 5.548 5.447 5.465 1,077,491 -0.09(-1.69%)
Nov 16, 2006 5.567 5.615 5.493 5.559 881,908 +0.00(+0.00%)
Nov 15, 2006 5.462 5.607 5.427 5.559 1,137,362 +0.12(+2.17%)
Nov 14, 2006 5.270 5.456 5.217 5.440 1,276,792 +0.14(+2.56%)
Nov 13, 2006 5.231 5.346 5.217 5.305 866,323 +0.07(+1.34%)
Nov 10, 2006 5.158 5.235 5.117 5.235 677,068 +0.09(+1.79%)
Nov 09, 2006 5.209 5.215 5.097 5.143 806,959 -0.04(-0.72%)
Nov 08, 2006 5.097 5.235 5.071 5.180 935,898 +0.05(+0.94%)
Nov 07, 2006 5.053 5.176 5.036 5.132 2,243,889 +0.06(+1.25%)
Nov 06, 2006 5.051 5.126 5.023 5.069 946,800 +0.05(+1.05%)
Nov 03, 2006 4.935 5.036 4.935 5.016 1,475,842 +0.10(+2.05%)
Nov 02, 2006 4.938 5.003 4.881 4.916 1,100,668 -0.05(-1.01%)
Nov 01, 2006 5.077 5.117 4.962 4.966 1,105,611 -0.07(-1.39%)
Oct 31, 2006 5.084 5.128 5.012 5.036 1,338,845 -0.02(-0.30%)
Oct 30, 2006 5.032 5.077 4.975 5.051 1,408,320 +0.02(+0.30%)
Oct 27, 2006 5.097 5.174 5.012 5.036 1,077,052 -0.10(-1.92%)
Oct 26, 2006 5.108 5.137 5.003 5.134 1,725,054 +0.07(+1.38%)
Oct 25, 2006 4.903 5.064 4.903 5.064 1,917,825 +0.15(+2.98%)
Oct 24, 2006 4.938 4.981 4.870 4.918 1,218,448 -0.02(-0.40%)
Oct 23, 2006 4.968 4.986 4.898 4.938 1,278,681 -0.04(-0.79%)
Oct 20, 2006 5.051 5.051 4.964 4.977 1,721,400 -0.02(-0.31%)
Oct 19, 2006 4.924 5.029 4.920 4.992 5,016,673 +0.02(+0.48%)
Oct 18, 2006 5.010 5.233 4.734 4.968 13,473,034 -0.87(-14.94%)
Oct 17, 2006 5.810 5.882 5.731 5.841 2,042,461 -0.03(-0.48%)
Oct 16, 2006 5.790 5.900 5.751 5.869 841,564 +0.10(+1.82%)
Oct 13, 2006 5.755 5.832 5.738 5.764 1,506,692 -0.00(-0.08%)
Oct 12, 2006 5.550 5.768 5.550 5.768 939,145 +0.24(+4.39%)
Oct 11, 2006 5.482 5.618 5.482 5.526 1,016,120 +0.00(+0.00%)
Oct 10, 2006 5.515 5.535 5.403 5.526 1,129,460 +0.01(+0.12%)
Oct 09, 2006 5.436 5.537 5.364 5.519 618,290 +0.05(+0.96%)
Oct 06, 2006 5.456 5.524 5.408 5.467 442,655 -0.03(-0.48%)
Oct 05, 2006 5.414 5.515 5.414 5.493 798,384 +0.06(+1.13%)
Oct 04, 2006 5.263 5.446 5.211 5.432 3,501,872 +0.16(+3.11%)
Oct 03, 2006 5.379 5.410 5.220 5.268 1,691,414 -0.14(-2.59%)
Oct 02, 2006 5.510 5.530 5.395 5.408 928,444 -0.12(-2.10%)
Sep 29, 2006 5.543 5.591 5.515 5.524 1,307,505 -0.03(-0.47%)
Sep 28, 2006 5.366 5.596 5.360 5.550 3,149,262 +0.21(+3.97%)
Sep 27, 2006 5.261 5.355 5.261 5.338 1,477,168 +0.06(+1.16%)
Sep 26, 2006 5.303 5.401 5.268 5.276 1,664,127 -0.02(-0.29%)
Sep 25, 2006 5.217 5.301 5.202 5.292 1,320,008 +0.09(+1.68%)
Sep 22, 2006 5.231 5.231 5.104 5.204 587,152 -0.02(-0.46%)
Sep 21, 2006 5.362 5.377 5.213 5.228 1,841,815 -0.12(-2.21%)
Sep 20, 2006 5.338 5.412 5.301 5.346 2,056,793 +0.02(+0.41%)
Sep 19, 2006 5.467 5.480 5.274 5.325 1,453,575 -0.14(-2.60%)
Sep 18, 2006 5.467 5.532 5.445 5.467 1,105,588 -0.03(-0.56%)
Sep 15, 2006 5.559 5.576 5.388 5.497 2,035,116 -0.02(-0.36%)
Sep 14, 2006 5.565 5.591 5.486 5.517 729,015 -0.05(-0.94%)
Sep 13, 2006 5.563 5.589 5.497 5.569 538,132 +0.03(+0.47%)
Sep 12, 2006 5.392 5.600 5.338 5.543 856,870 +0.17(+3.09%)
Sep 11, 2006 5.423 5.479 5.349 5.377 789,343 -0.09(-1.72%)
Sep 08, 2006 5.458 5.535 5.434 5.471 456,932 +0.02(+0.28%)
Sep 07, 2006 5.482 5.565 5.381 5.456 494,811 -0.06(-1.11%)
Sep 06, 2006 5.580 5.657 5.517 5.517 1,119,417 -0.12(-2.10%)
Sep 05, 2006 5.561 5.661 5.508 5.635 623,782 +0.10(+1.78%)
Sep 01, 2006 5.633 5.646 5.524 5.537 557,925 -0.05(-0.82%)
Aug 31, 2006 5.624 5.642 5.530 5.583 948,140 -0.02(-0.31%)
Aug 30, 2006 5.508 5.677 5.502 5.600 921,351 +0.10(+1.87%)
Aug 29, 2006 5.436 5.513 5.371 5.497 719,091 +0.07(+1.37%)
Aug 28, 2006 5.235 5.436 5.222 5.423 3,493,394 +0.20(+3.85%)
Aug 25, 2006 5.172 5.294 5.169 5.222 3,225,738 +0.02(+0.38%)
Aug 24, 2006 5.237 5.250 5.150 5.202 601,127 -0.01(-0.17%)
Aug 23, 2006 5.351 5.381 5.169 5.211 706,048 -0.11(-2.14%)
Aug 22, 2006 5.331 5.351 5.294 5.325 669,875 -0.03(-0.57%)
Aug 21, 2006 5.425 5.438 5.318 5.355 460,385 -0.12(-2.12%)
Aug 18, 2006 5.521 5.521 5.338 5.471 1,113,349 -0.03(-0.64%)
Aug 17, 2006 5.440 5.539 5.440 5.506 696,285 +0.03(+0.56%)
Aug 16, 2006 5.427 5.502 5.405 5.475 1,320,200 +0.08(+1.46%)
Aug 15, 2006 5.316 5.410 5.294 5.397 458,062 +0.19(+3.61%)
Aug 14, 2006 5.093 5.298 5.093 5.209 931,654 +0.14(+2.76%)
Aug 11, 2006 4.988 5.097 4.935 5.069 713,722 +0.06(+1.18%)
Aug 10, 2006 4.927 5.051 4.896 5.010 1,675,088 +0.03(+0.61%)
Aug 09, 2006 5.130 5.182 4.959 4.979 1,776,538 -0.09(-1.85%)
Aug 08, 2006 5.172 5.220 5.073 5.073 1,398,497 -0.08(-1.57%)
Aug 07, 2006 5.263 5.325 5.121 5.154 1,005,428 -0.17(-3.20%)
Aug 04, 2006 5.401 5.596 5.257 5.325 1,512,774 +0.00(+0.04%)
Aug 03, 2006 5.191 5.346 5.058 5.322 1,211,305 +0.07(+1.33%)
Aug 02, 2006 5.091 5.266 5.091 5.252 1,320,616 +0.19(+3.71%)
Aug 01, 2006 5.128 5.202 5.001 5.064 1,230,992 -0.10(-1.86%)
Jul 31, 2006 5.112 5.196 5.038 5.161 1,463,650 +0.02(+0.47%)
Jul 28, 2006 4.732 5.147 4.730 5.137 1,532,119 +0.44(+9.46%)
Jul 27, 2006 4.854 4.883 4.662 4.693 1,482,807 -0.12(-2.54%)
Jul 26, 2006 4.872 4.909 4.802 4.815 1,088,124 -0.09(-1.87%)
Jul 25, 2006 4.861 5.005 4.830 4.907 1,089,418 +0.03(+0.72%)
Jul 24, 2006 4.627 4.942 4.673 4.872 1,191,783 +0.24(+5.29%)
Jul 21, 2006 4.723 4.754 4.564 4.627 1,322,190 -0.12(-2.62%)
Jul 20, 2006 4.859 4.909 4.747 4.752 2,538,425 -0.11(-2.34%)
Jul 19, 2006 5.193 4.992 4.717 4.865 3,634,131 -0.33(-6.32%)
Jul 18, 2006 5.156 5.274 5.071 5.193 1,700,282 +0.08(+1.50%)
Jul 17, 2006 5.139 5.182 5.029 5.117 835,980 -0.01(-0.26%)
Jul 14, 2006 5.064 5.200 5.064 5.130 1,337,254 +0.02(+0.43%)
Jul 13, 2006 5.152 5.189 5.049 5.108 1,260,731 -0.05(-1.02%)
Jul 12, 2006 5.395 5.399 5.115 5.161 2,261,678 -0.25(-4.65%)
Jul 11, 2006 5.460 5.471 5.307 5.412 1,812,616 -0.05(-0.92%)
Jul 10, 2006 5.482 5.556 5.460 5.462 660,528 -0.01(-0.16%)
Jul 07, 2006 5.556 5.607 5.469 5.471 695,023 -0.11(-1.92%)
Jul 06, 2006 5.598 5.644 5.515 5.578 663,043 +0.00(+0.04%)
Jul 05, 2006 5.650 5.683 5.491 5.576 733,848 -0.13(-2.34%)
Jul 03, 2006 5.653 5.729 5.580 5.709 380,351 +0.02(+0.31%)
Jun 30, 2006 5.740 5.758 5.578 5.692 2,666,742 -0.01(-0.15%)
Jun 29, 2006 5.524 5.701 5.465 5.701 744,046 +0.21(+3.91%)
Jun 28, 2006 5.408 5.502 5.399 5.486 872,345 +0.12(+2.28%)
Jun 27, 2006 5.532 5.532 5.327 5.364 674,357 -0.16(-2.85%)
Jun 26, 2006 5.504 5.530 5.456 5.521 584,444 +0.04(+0.80%)
Jun 23, 2006 5.475 5.521 5.405 5.478 680,914 -0.02(-0.36%)
Jun 22, 2006 5.587 5.587 5.449 5.497 1,441,891 -0.12(-2.10%)
Jun 21, 2006 5.563 5.696 5.528 5.615 606,318 +0.05(+0.86%)
Jun 20, 2006 5.532 5.635 5.486 5.567 486,191 +0.02(+0.35%)
Jun 19, 2006 5.633 5.646 5.480 5.548 1,552,428 -0.09(-1.55%)
Jun 16, 2006 5.709 5.740 5.631 5.635 3,842,016 -0.09(-1.57%)
Jun 15, 2006 5.655 5.782 5.637 5.725 1,244,684 +0.10(+1.71%)
Jun 14, 2006 5.537 5.670 5.475 5.629 1,686,649 +0.07(+1.34%)
Jun 13, 2006 5.357 5.607 5.303 5.554 1,381,855 +0.20(+3.67%)
Jun 12, 2006 5.465 5.489 5.337 5.357 962,326 -0.11(-1.96%)
Jun 09, 2006 5.535 5.572 5.458 5.465 532,558 -0.03(-0.52%)
Jun 08, 2006 5.423 5.572 5.408 5.493 1,142,727 +0.06(+1.17%)
Jun 07, 2006 5.467 5.618 5.412 5.430 625,346 -0.03(-0.60%)
Jun 06, 2006 5.569 5.569 5.392 5.462 1,255,715 -0.07(-1.26%)
Jun 05, 2006 5.674 5.681 5.517 5.532 1,219,560 -0.14(-2.50%)
Jun 02, 2006 5.696 5.696 5.596 5.674 924,822 +0.02(+0.35%)
Jun 01, 2006 5.519 5.672 5.460 5.655 1,215,032 +0.16(+2.99%)
May 31, 2006 5.478 5.524 5.397 5.491 2,439,682 +0.02(+0.32%)
May 30, 2006 5.854 5.854 5.469 5.473 2,085,553 -0.38(-6.53%)
May 26, 2006 5.856 5.957 5.773 5.856 901,956 +0.00(+0.07%)
May 25, 2006 5.808 5.852 5.716 5.852 859,330 +0.09(+1.48%)
May 24, 2006 5.768 5.832 5.574 5.766 1,086,102 +0.01(+0.19%)
May 23, 2006 5.725 5.871 5.688 5.755 1,251,517 +0.07(+1.23%)
May 22, 2006 5.565 5.768 5.486 5.685 1,245,672 +0.09(+1.64%)
May 19, 2006 5.607 5.674 5.508 5.594 780,375 -0.01(-0.23%)
May 18, 2006 5.679 5.766 5.607 5.607 1,595,479 -0.03(-0.50%)
May 17, 2006 5.631 5.720 5.626 5.635 1,532,572 -0.04(-0.66%)
May 16, 2006 5.766 5.819 5.648 5.672 1,021,996 -0.11(-1.85%)
May 15, 2006 5.830 5.873 5.683 5.779 1,435,141 -0.07(-1.12%)
May 12, 2006 5.906 5.932 5.725 5.845 1,442,783 -0.07(-1.18%)
May 11, 2006 6.088 6.103 5.843 5.915 1,521,152 -0.21(-3.39%)
May 10, 2006 6.147 6.241 6.096 6.123 2,008,949 -0.02(-0.39%)
May 09, 2006 6.092 6.156 6.068 6.147 1,496,554 +0.03(+0.43%)
May 08, 2006 6.066 6.125 6.005 6.121 1,614,385 +0.01(+0.18%)
May 05, 2006 6.066 6.123 6.007 6.110 796,143 +0.08(+1.27%)
May 04, 2006 5.932 6.055 5.895 6.033 1,596,673 +0.12(+2.07%)
May 03, 2006 5.828 5.952 5.779 5.911 1,426,301 +0.08(+1.35%)
May 02, 2006 5.782 5.858 5.644 5.832 1,195,308 +0.09(+1.64%)
May 01, 2006 5.803 5.876 5.716 5.738 1,656,242 -0.09(-1.54%)
Apr 28, 2006 5.775 5.889 5.723 5.828 1,178,493 +0.02(+0.30%)
Apr 27, 2006 5.731 5.889 5.633 5.810 1,908,624 +0.03(+0.61%)
Apr 26, 2006 5.629 5.867 5.587 5.775 3,531,309 +0.15(+2.68%)
Apr 25, 2006 5.930 6.247 5.567 5.624 6,071,989 -0.73(-11.55%)
Apr 24, 2006 6.385 6.440 6.258 6.359 1,023,981 -0.00(-0.07%)
Apr 21, 2006 6.473 6.527 6.330 6.363 1,041,267 -0.11(-1.76%)
Apr 20, 2006 6.254 6.488 6.254 6.477 1,255,815 +0.19(+2.99%)
Apr 19, 2006 6.186 6.304 6.131 6.289 821,876 +0.13(+2.09%)
Apr 18, 2006 6.145 6.169 6.103 6.160 1,080,953 +0.02(+0.25%)
Apr 17, 2006 6.208 6.228 6.105 6.145 1,106,969 -0.08(-1.30%)
Apr 13, 2006 6.156 6.289 6.048 6.226 590,797 +0.08(+1.32%)
Apr 12, 2006 6.057 6.188 6.020 6.145 411,064 +0.09(+1.44%)
Apr 11, 2006 6.145 6.206 6.016 6.057 722,411 -0.06(-1.04%)
Apr 10, 2006 6.370 6.372 6.101 6.121 1,031,536 -0.25(-3.95%)
Apr 07, 2006 6.562 6.562 6.311 6.372 784,038 -0.18(-2.80%)
Apr 06, 2006 6.508 6.560 6.462 6.556 669,939 +0.03(+0.44%)
Apr 05, 2006 6.468 6.527 6.440 6.527 743,470 +0.06(+0.98%)
Apr 04, 2006 6.479 6.536 6.440 6.464 737,429 +0.00(+0.03%)
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.