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

Cognex Cp (NQ: CGNX )

44.07 +0.28 (+0.64%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 6, 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 31, 2008 4.662 4.898 4.647 4.774 1,111,959 +0.13(+2.78%)
Mar 28, 2008 4.658 4.710 4.610 4.645 1,194,298 +0.00(+0.05%)
Mar 27, 2008 4.690 4.776 4.620 4.642 1,020,062 -0.03(-0.70%)
Mar 26, 2008 4.771 4.826 4.658 4.675 1,263,855 -0.12(-2.42%)
Mar 25, 2008 4.767 4.817 4.697 4.791 869,140 +0.04(+0.92%)
Mar 24, 2008 4.625 4.846 4.616 4.747 1,773,182 +0.13(+2.84%)
Mar 21, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.00(+0.00%)
Mar 20, 2008 4.454 4.616 4.386 4.616 4,372,265 +0.21(+4.76%)
Mar 19, 2008 4.546 4.566 4.406 4.406 1,331,642 -0.10(-2.23%)
Mar 18, 2008 4.428 4.540 4.349 4.507 1,790,532 +0.17(+3.99%)
Mar 17, 2008 4.290 4.443 4.238 4.334 2,418,856 -0.09(-2.12%)
Mar 14, 2008 4.485 4.527 4.358 4.428 2,033,882 -0.03(-0.74%)
Mar 13, 2008 4.327 4.485 4.288 4.461 1,788,598 +0.12(+2.67%)
Mar 12, 2008 4.343 4.474 4.341 4.345 2,615,656 +0.01(+0.30%)
Mar 11, 2008 4.330 4.371 4.251 4.332 2,360,956 +0.11(+2.54%)
Mar 10, 2008 4.336 4.336 4.201 4.225 1,933,172 -0.09(-2.03%)
Mar 07, 2008 4.218 4.373 4.218 4.312 2,016,106 +0.04(+0.92%)
Mar 06, 2008 4.214 4.336 4.214 4.273 1,381,485 +0.05(+1.09%)
Mar 05, 2008 4.303 4.334 4.218 4.227 1,317,132 -0.05(-1.13%)
Mar 04, 2008 4.205 4.306 4.188 4.275 1,679,442 +0.02(+0.41%)
Mar 03, 2008 4.238 4.323 4.166 4.257 1,494,029 +0.03(+0.72%)
Feb 29, 2008 4.253 4.332 4.220 4.227 1,629,023 -0.08(-1.88%)
Feb 28, 2008 4.306 4.360 4.247 4.308 1,710,713 -0.04(-0.96%)
Feb 27, 2008 4.194 4.360 4.194 4.349 2,357,769 +0.10(+2.47%)
Feb 26, 2008 4.260 4.367 4.242 4.244 2,106,279 -0.03(-0.82%)
Feb 25, 2008 4.115 4.297 4.098 4.279 1,737,644 +0.16(+3.82%)
Feb 22, 2008 4.139 4.166 4.059 4.122 1,624,958 -0.00(-0.05%)
Feb 21, 2008 4.183 4.266 4.113 4.124 2,297,911 -0.04(-0.89%)
Feb 20, 2008 4.054 4.203 4.045 4.161 2,299,173 +0.07(+1.76%)
Feb 19, 2008 4.249 4.310 4.056 4.089 3,234,925 -0.16(-3.76%)
Feb 18, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.00(+0.00%)
Feb 15, 2008 3.851 4.386 3.757 4.249 13,473,482 +0.88(+26.25%)
Feb 14, 2008 3.531 3.531 3.348 3.365 1,240,326 -0.12(-3.57%)
Feb 13, 2008 3.378 3.499 3.302 3.490 1,413,675 +0.15(+4.52%)
Feb 12, 2008 3.260 3.374 3.238 3.339 1,423,041 +0.10(+3.18%)
Feb 11, 2008 3.293 3.330 3.208 3.236 1,522,127 -0.05(-1.46%)
Feb 08, 2008 3.350 3.352 3.252 3.284 1,532,494 -0.08(-2.40%)
Feb 07, 2008 3.402 3.451 3.326 3.365 798,906 -0.05(-1.47%)
Feb 06, 2008 3.459 3.521 3.411 3.416 713,498 -0.01(-0.32%)
Feb 05, 2008 3.462 3.505 3.424 3.427 1,074,413 -0.11(-3.21%)
Feb 04, 2008 3.536 3.588 3.486 3.540 1,349,729 +0.00(+0.06%)
Feb 01, 2008 3.365 3.556 3.335 3.538 1,572,097 +0.19(+5.75%)
Jan 31, 2008 3.330 3.429 3.304 3.346 2,326,155 -0.05(-1.35%)
Jan 30, 2008 3.457 3.470 3.348 3.392 2,779,154 -0.09(-2.58%)
Jan 29, 2008 3.514 3.534 3.459 3.481 2,021,891 -0.02(-0.50%)
Jan 28, 2008 3.503 3.531 3.475 3.499 2,582,057 -0.04(-1.11%)
Jan 25, 2008 3.540 3.542 3.475 3.538 4,109,219 +0.05(+1.57%)
Jan 24, 2008 3.569 3.569 3.409 3.483 2,210,514 -0.09(-2.57%)
Jan 23, 2008 3.601 3.698 3.394 3.575 2,261,651 -0.09(-2.50%)
Jan 22, 2008 3.531 3.814 3.477 3.667 1,264,033 +0.06(+1.57%)
Jan 21, 2008 3.785 3.820 3.597 3.610 1,239,091 +0.00(+0.00%)
Jan 18, 2008 3.785 3.820 3.597 3.610 1,239,091 -0.15(-4.01%)
Jan 17, 2008 3.873 3.908 3.735 3.761 644,732 -0.09(-2.33%)
Jan 16, 2008 3.833 3.936 3.768 3.851 1,078,589 +0.00(+0.00%)
Jan 15, 2008 3.851 3.914 3.809 3.851 630,299 -0.06(-1.57%)
Jan 14, 2008 3.884 3.954 3.833 3.912 826,847 +0.08(+2.00%)
Jan 11, 2008 3.991 3.991 3.827 3.835 789,297 -0.20(-4.88%)
Jan 10, 2008 3.943 4.059 3.894 4.032 964,828 +0.03(+0.88%)
Jan 09, 2008 3.908 4.041 3.908 3.997 1,116,143 +0.09(+2.41%)
Jan 08, 2008 4.120 4.183 3.901 3.903 917,848 -0.19(-4.60%)
Jan 07, 2008 4.157 4.185 4.032 4.091 927,378 -0.04(-0.95%)
Jan 04, 2008 4.273 4.279 4.074 4.131 1,112,777 -0.16(-3.67%)
Jan 03, 2008 4.371 4.404 4.288 4.288 1,222,281 -0.06(-1.31%)
Jan 02, 2008 4.391 4.461 4.325 4.345 1,878,803 -0.06(-1.39%)
Jan 01, 2008 4.406 4.443 4.369 4.406 1,067,929 +0.00(+0.00%)
Dec 31, 2007 4.406 4.443 4.369 4.406 1,067,929 +0.02(+0.35%)
Dec 28, 2007 4.391 4.450 4.380 4.391 868,970 +0.02(+0.40%)
Dec 27, 2007 4.618 4.618 4.371 4.373 1,009,356 -0.24(-5.30%)
Dec 26, 2007 4.579 4.645 4.526 4.618 670,415 +0.04(+0.81%)
Dec 24, 2007 4.603 4.603 4.548 4.581 382,715 -0.01(-0.19%)
Dec 21, 2007 4.596 4.614 4.546 4.590 2,262,524 +0.07(+1.50%)
Dec 20, 2007 4.496 4.529 4.443 4.522 1,214,090 +0.08(+1.82%)
Dec 19, 2007 4.404 4.478 4.367 4.441 1,189,811 +0.02(+0.45%)
Dec 18, 2007 4.308 4.424 4.275 4.421 1,622,168 +0.17(+4.12%)
Dec 17, 2007 4.266 4.373 4.244 4.247 736,574 -0.03(-0.77%)
Dec 14, 2007 4.327 4.406 4.279 4.279 976,754 -0.10(-2.25%)
Dec 13, 2007 4.406 4.437 4.345 4.378 1,855,178 -0.07(-1.52%)
Dec 12, 2007 4.487 4.592 4.373 4.446 690,948 +0.05(+1.04%)
Dec 11, 2007 4.526 4.603 4.400 4.400 1,093,899 -0.08(-1.81%)
Dec 10, 2007 4.520 4.579 4.443 4.481 607,338 -0.04(-0.87%)
Dec 07, 2007 4.585 4.585 4.474 4.520 603,706 -0.07(-1.48%)
Dec 06, 2007 4.461 4.588 4.404 4.588 756,901 +0.13(+2.84%)
Dec 05, 2007 4.408 4.491 4.332 4.461 771,261 +0.12(+2.77%)
Dec 04, 2007 4.319 4.400 4.310 4.341 828,704 -0.01(-0.20%)
Dec 03, 2007 4.400 4.500 4.345 4.349 750,682 -0.08(-1.87%)
Nov 30, 2007 4.634 4.636 4.419 4.432 1,271,263 -0.14(-3.15%)
Nov 29, 2007 4.596 4.647 4.533 4.577 899,967 -0.02(-0.48%)
Nov 28, 2007 4.570 4.649 4.496 4.599 1,241,899 +0.09(+2.04%)
Nov 27, 2007 4.456 4.636 4.382 4.507 2,057,342 +0.11(+2.54%)
Nov 26, 2007 4.513 4.555 4.384 4.395 869,944 -0.12(-2.66%)
Nov 23, 2007 4.419 4.544 4.395 4.516 239,293 +0.14(+3.20%)
Nov 21, 2007 4.404 4.459 4.362 4.376 915,058 -0.06(-1.43%)
Nov 20, 2007 4.424 4.505 4.362 4.439 1,308,763 +0.03(+0.69%)
Nov 19, 2007 4.446 4.489 4.386 4.408 954,945 -0.09(-2.09%)
Nov 16, 2007 4.513 4.592 4.408 4.502 1,072,826 +0.02(+0.49%)
Nov 15, 2007 4.575 4.575 4.452 4.481 910,737 -0.12(-2.66%)
Nov 14, 2007 4.620 4.671 4.551 4.603 1,225,221 +0.00(+0.05%)
Nov 13, 2007 4.594 4.642 4.537 4.601 1,316,345 +0.06(+1.30%)
Nov 12, 2007 4.529 4.749 4.516 4.542 1,789,192 +0.02(+0.39%)
Nov 09, 2007 4.461 4.599 4.450 4.524 1,479,363 -0.00(-0.05%)
Nov 08, 2007 4.489 4.599 4.476 4.526 1,985,530 +0.07(+1.52%)
Nov 07, 2007 4.599 4.640 4.454 4.459 2,026,473 -0.21(-4.41%)
Nov 06, 2007 4.614 4.701 4.555 4.664 2,537,058 +0.10(+2.30%)
Nov 05, 2007 4.279 4.620 4.279 4.559 3,965,006 +0.19(+4.25%)
Nov 02, 2007 4.502 4.887 4.268 4.373 10,035,158 +0.69(+18.84%)
Nov 01, 2007 3.868 3.929 3.661 3.680 1,561,666 -0.25(-6.40%)
Oct 31, 2007 3.919 3.962 3.798 3.932 1,953,646 +0.04(+0.95%)
Oct 30, 2007 3.862 3.934 3.853 3.894 919,814 +0.02(+0.62%)
Oct 29, 2007 3.964 4.002 3.825 3.870 1,225,084 -0.07(-1.88%)
Oct 26, 2007 3.927 3.945 3.855 3.945 580,658 +0.08(+2.09%)
Oct 25, 2007 3.912 3.943 3.838 3.864 1,086,532 -0.04(-1.12%)
Oct 24, 2007 3.866 3.925 3.803 3.908 1,119,513 +0.00(+0.11%)
Oct 23, 2007 4.008 4.008 3.855 3.903 1,110,729 -0.02(-0.45%)
Oct 22, 2007 3.781 3.943 3.781 3.921 680,937 +0.11(+2.93%)
Oct 19, 2007 3.967 3.978 3.809 3.809 1,040,897 -0.16(-3.97%)
Oct 18, 2007 4.004 4.015 3.905 3.967 741,088 -0.05(-1.31%)
Oct 17, 2007 4.050 4.069 3.960 4.019 961,700 +0.02(+0.60%)
Oct 16, 2007 4.026 4.065 3.986 3.995 1,258,084 -0.05(-1.24%)
Oct 15, 2007 4.124 4.146 4.008 4.045 1,282,070 -0.09(-2.06%)
Oct 12, 2007 4.161 4.172 4.102 4.131 757,450 -0.02(-0.47%)
Oct 11, 2007 4.168 4.196 4.102 4.150 2,551,330 -0.00(-0.11%)
Oct 10, 2007 4.137 4.192 4.137 4.155 1,573,565 +0.00(+0.11%)
Oct 09, 2007 4.170 4.190 4.122 4.150 2,136,388 -0.02(-0.37%)
Oct 08, 2007 4.142 4.183 4.142 4.166 1,484,074 +0.01(+0.16%)
Oct 05, 2007 4.122 4.216 4.100 4.159 807,032 +0.08(+1.87%)
Oct 04, 2007 3.995 4.083 3.925 4.083 1,059,020 +0.10(+2.41%)
Oct 03, 2007 3.954 4.037 3.954 3.986 555,725 +0.00(+0.05%)
Oct 02, 2007 3.951 4.002 3.894 3.984 790,061 +0.04(+1.00%)
Oct 01, 2007 3.873 4.041 3.864 3.945 1,337,683 +0.06(+1.58%)
Sep 28, 2007 3.903 3.947 3.825 3.884 999,977 -0.01(-0.17%)
Sep 27, 2007 3.921 3.947 3.849 3.890 1,080,139 -0.02(-0.56%)
Sep 26, 2007 3.881 3.973 3.862 3.912 1,196,488 +0.06(+1.53%)
Sep 25, 2007 3.746 3.862 3.739 3.853 1,475,403 +0.08(+2.03%)
Sep 24, 2007 3.866 3.873 3.772 3.776 946,581 -0.09(-2.21%)
Sep 21, 2007 3.962 3.962 3.860 3.862 1,861,672 -0.06(-1.62%)
Sep 20, 2007 3.886 3.960 3.873 3.925 990,350 +0.02(+0.56%)
Sep 19, 2007 3.971 4.030 3.890 3.903 1,138,286 -0.03(-0.67%)
Sep 18, 2007 3.811 3.934 3.768 3.929 1,877,984 +0.14(+3.81%)
Sep 17, 2007 3.781 3.792 3.763 3.785 3,205,479 -0.01(-0.29%)
Sep 14, 2007 3.776 3.827 3.761 3.796 975,579 -0.02(-0.63%)
Sep 13, 2007 3.796 3.842 3.765 3.820 2,183,940 +0.04(+1.16%)
Sep 12, 2007 3.739 3.800 3.739 3.776 1,683,809 +0.03(+0.76%)
Sep 11, 2007 3.735 3.772 3.717 3.748 2,623,211 +0.03(+0.71%)
Sep 10, 2007 3.770 3.787 3.647 3.722 1,717,591 -0.04(-0.99%)
Sep 07, 2007 3.851 3.923 3.744 3.759 1,240,486 -0.16(-4.07%)
Sep 06, 2007 3.934 3.980 3.829 3.919 1,405,324 -0.01(-0.22%)
Sep 05, 2007 4.050 4.069 3.912 3.927 1,510,104 -0.15(-3.60%)
Sep 04, 2007 4.024 4.115 3.991 4.074 2,068,930 +0.04(+0.98%)
Aug 31, 2007 4.065 4.076 3.973 4.034 1,122,673 +0.03(+0.87%)
Aug 30, 2007 3.940 4.019 3.934 3.999 2,728,841 +0.01(+0.27%)
Aug 29, 2007 3.919 4.008 3.881 3.989 2,193,337 +0.11(+2.76%)
Aug 28, 2007 4.050 4.067 3.857 3.881 1,985,347 -0.19(-4.77%)
Aug 27, 2007 4.089 4.153 4.063 4.076 1,507,662 -0.03(-0.85%)
Aug 24, 2007 3.971 4.122 3.960 4.111 1,337,189 +0.13(+3.35%)
Aug 23, 2007 4.113 4.120 3.960 3.978 1,534,405 -0.11(-2.62%)
Aug 22, 2007 4.179 4.179 4.052 4.085 2,254,636 -0.05(-1.32%)
Aug 21, 2007 4.142 4.188 4.131 4.139 3,481,160 -0.02(-0.37%)
Aug 20, 2007 4.255 4.255 4.096 4.155 4,120,318 -0.06(-1.45%)
Aug 17, 2007 4.406 4.406 4.181 4.216 4,296,571 +0.04(+1.00%)
Aug 16, 2007 4.343 4.393 3.768 4.174 5,390,416 -0.56(-11.87%)
Aug 15, 2007 4.708 4.931 4.634 4.736 1,585,153 +0.04(+0.79%)
Aug 14, 2007 4.837 4.879 4.673 4.699 1,474,648 -0.13(-2.63%)
Aug 13, 2007 5.073 5.075 4.789 4.826 1,891,520 -0.19(-3.75%)
Aug 10, 2007 5.279 5.338 4.800 5.014 3,654,070 -0.34(-6.37%)
Aug 09, 2007 5.139 5.467 5.108 5.355 5,666,646 +0.09(+1.74%)
Aug 08, 2007 5.062 5.657 5.062 5.263 7,371,588 +0.30(+6.13%)
Aug 07, 2007 4.680 4.966 4.680 4.959 2,545,920 +0.25(+5.29%)
Aug 06, 2007 4.487 4.728 4.421 4.710 1,875,304 +0.25(+5.69%)
Aug 03, 2007 4.502 4.699 4.452 4.456 1,266,846 -0.24(-5.03%)
Aug 02, 2007 4.645 4.699 4.612 4.693 1,028,179 +0.06(+1.37%)
Aug 01, 2007 4.585 4.671 4.544 4.629 1,249,395 +0.03(+0.67%)
Jul 31, 2007 4.756 4.756 4.588 4.599 1,300,623 -0.11(-2.28%)
Jul 30, 2007 4.585 4.734 4.572 4.706 1,788,438 +0.11(+2.33%)
Jul 27, 2007 4.708 4.769 4.588 4.599 1,406,385 -0.14(-2.95%)
Jul 26, 2007 4.885 4.894 4.664 4.739 2,149,563 -0.25(-4.96%)
Jul 25, 2007 4.979 5.005 4.872 4.986 1,491,651 +0.00(+0.00%)
Jul 24, 2007 5.073 5.086 4.964 4.986 1,434,849 -0.15(-2.90%)
Jul 23, 2007 5.130 5.163 5.058 5.134 1,488,098 +0.00(+0.00%)
Jul 20, 2007 5.200 5.228 5.097 5.134 1,580,137 -0.08(-1.47%)
Jul 19, 2007 5.049 5.226 5.049 5.211 1,396,155 +0.13(+2.49%)
Jul 18, 2007 5.156 5.172 4.997 5.084 1,287,795 -0.11(-2.15%)
Jul 17, 2007 5.178 5.226 5.097 5.196 2,505,704 +0.02(+0.34%)
Jul 16, 2007 5.147 5.204 5.051 5.178 1,991,306 +0.05(+0.94%)
Jul 13, 2007 5.036 5.182 5.010 5.130 1,997,018 +0.11(+2.13%)
Jul 12, 2007 4.874 5.025 4.863 5.023 1,883,376 +0.17(+3.52%)
Jul 11, 2007 4.765 4.872 4.758 4.852 1,199,168 +0.08(+1.70%)
Jul 10, 2007 4.924 4.924 4.754 4.771 1,688,840 -0.17(-3.45%)
Jul 09, 2007 4.872 4.953 4.826 4.942 1,288,083 +0.07(+1.53%)
Jul 06, 2007 4.876 4.909 4.800 4.868 1,149,129 -0.02(-0.40%)
Jul 05, 2007 4.951 4.953 4.833 4.887 1,079,599 -0.07(-1.37%)
Jul 03, 2007 4.924 4.968 4.868 4.955 454,710 +0.03(+0.62%)
Jul 02, 2007 4.955 4.981 4.879 4.924 1,797,895 +0.00(+0.04%)
Jun 29, 2007 5.012 5.027 4.909 4.922 1,117,931 -0.07(-1.44%)
Jun 28, 2007 5.047 5.095 4.983 4.994 1,440,574 -0.04(-0.83%)
Jun 27, 2007 5.003 5.047 4.905 5.036 1,126,593 +0.05(+0.96%)
Jun 26, 2007 5.001 5.012 4.913 4.988 1,765,705 +0.00(+0.09%)
Jun 25, 2007 5.051 5.091 4.946 4.983 1,252,921 -0.07(-1.34%)
Jun 22, 2007 5.163 5.185 5.032 5.051 3,267,244 -0.13(-2.57%)
Jun 21, 2007 5.082 5.187 5.023 5.185 1,579,688 +0.09(+1.72%)
Jun 20, 2007 5.091 5.141 5.067 5.097 1,524,221 +0.02(+0.30%)
Jun 19, 2007 5.080 5.132 5.036 5.082 1,152,426 -0.03(-0.60%)
Jun 18, 2007 5.137 5.152 5.075 5.112 1,895,101 -0.02(-0.47%)
Jun 15, 2007 5.128 5.139 5.032 5.137 2,811,098 +0.07(+1.29%)
Jun 14, 2007 4.997 5.088 4.981 5.071 1,159,743 +0.07(+1.35%)
Jun 13, 2007 4.913 5.027 4.883 5.003 1,415,381 +0.08(+1.64%)
Jun 12, 2007 4.957 4.994 4.894 4.922 1,664,159 -0.06(-1.27%)
Jun 11, 2007 4.968 5.034 4.946 4.986 1,536,916 -0.01(-0.13%)
Jun 08, 2007 4.920 5.032 4.889 4.992 996,025 +0.07(+1.51%)
Jun 07, 2007 4.986 5.021 4.913 4.918 1,215,485 -0.09(-1.88%)
Jun 06, 2007 5.025 5.058 4.966 5.012 1,834,270 -0.06(-1.12%)
Jun 05, 2007 5.115 5.117 5.034 5.069 1,477,036 -0.06(-1.15%)
Jun 04, 2007 5.115 5.147 5.115 5.128 1,724,890 -0.00(-0.04%)
Jun 01, 2007 5.167 5.172 5.099 5.130 2,698,567 -0.02(-0.30%)
May 31, 2007 5.097 5.150 5.051 5.145 2,463,636 +0.07(+1.34%)
May 30, 2007 5.056 5.091 5.008 5.077 1,237,139 -0.03(-0.64%)
May 29, 2007 5.095 5.126 5.045 5.110 1,118,571 +0.04(+0.82%)
May 25, 2007 5.023 5.075 5.023 5.069 1,597,240 +0.02(+0.48%)
May 24, 2007 5.121 5.130 5.025 5.045 1,395,387 -0.07(-1.41%)
May 23, 2007 5.185 5.191 5.108 5.117 1,510,387 -0.05(-0.93%)
May 22, 2007 5.235 5.235 5.117 5.165 1,668,608 -0.09(-1.62%)
May 21, 2007 5.154 5.301 5.134 5.250 1,270,070 +0.09(+1.74%)
May 18, 2007 5.091 5.193 5.029 5.161 1,402,860 +0.09(+1.77%)
May 17, 2007 5.086 5.110 5.040 5.071 1,227,156 -0.02(-0.47%)
May 16, 2007 5.102 5.108 5.032 5.095 2,384,311 +0.00(+0.00%)
May 15, 2007 5.088 5.126 5.023 5.095 1,929,578 +0.01(+0.26%)
May 14, 2007 5.077 5.119 5.023 5.082 2,203,444 -0.01(-0.26%)
May 11, 2007 4.986 5.108 4.977 5.095 1,520,901 +0.11(+2.19%)
May 10, 2007 5.104 5.104 4.975 4.986 1,431,181 -0.12(-2.27%)
May 09, 2007 5.036 5.121 4.981 5.102 734,521 +0.04(+0.86%)
May 08, 2007 5.088 5.110 4.929 5.058 1,283,501 -0.06(-1.20%)
May 07, 2007 5.134 5.191 5.080 5.119 1,895,087 -0.03(-0.68%)
May 04, 2007 5.032 5.202 5.008 5.154 1,904,101 +0.13(+2.52%)
May 03, 2007 4.935 5.029 4.924 5.027 1,611,558 +0.09(+1.91%)
May 02, 2007 4.784 4.973 4.784 4.933 2,677,988 +0.15(+3.20%)
May 01, 2007 4.706 4.804 4.706 4.780 2,472,330 +0.07(+1.44%)
Apr 30, 2007 4.778 4.802 4.704 4.712 1,539,975 -0.05(-1.06%)
Apr 27, 2007 4.754 4.804 4.741 4.763 802,354 -0.02(-0.41%)
Apr 26, 2007 4.754 4.795 4.725 4.782 1,058,897 +0.05(+0.97%)
Apr 25, 2007 4.697 4.765 4.662 4.736 1,754,450 +0.06(+1.26%)
Apr 24, 2007 4.669 4.736 4.636 4.677 1,117,757 +0.00(+0.05%)
Apr 23, 2007 4.695 4.706 4.636 4.675 1,048,447 -0.04(-0.83%)
Apr 20, 2007 4.666 4.741 4.642 4.715 1,282,253 +0.07(+1.41%)
Apr 19, 2007 4.686 4.708 4.599 4.649 2,130,356 -0.06(-1.21%)
Apr 18, 2007 4.452 4.793 4.417 4.706 5,395,236 -0.28(-5.53%)
Apr 17, 2007 4.997 5.014 4.935 4.981 1,016,261 -0.05(-0.96%)
Apr 16, 2007 4.854 5.047 4.854 5.029 988,800 +0.15(+3.09%)
Apr 13, 2007 4.850 4.879 4.817 4.879 492,136 +0.02(+0.45%)
Apr 12, 2007 4.778 4.868 4.765 4.857 678,646 +0.06(+1.23%)
Apr 11, 2007 4.822 4.828 4.749 4.798 2,331,889 -0.02(-0.36%)
Apr 10, 2007 4.778 4.822 4.776 4.815 425,414 +0.05(+1.10%)
Apr 09, 2007 4.776 4.804 4.728 4.763 623,142 -0.00(-0.09%)
Apr 05, 2007 4.763 4.787 4.734 4.767 766,107 +0.01(+0.28%)
Apr 04, 2007 4.734 4.771 4.708 4.754 785,959 +0.02(+0.32%)
Apr 03, 2007 4.723 4.793 4.695 4.739 735,582 +0.03(+0.56%)
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.