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

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2004 6.025 6.038 5.779 5.844 1,825,872 -0.16(-2.65%)
Aug 30, 2004 6.152 6.152 5.995 6.003 752,611 -0.15(-2.48%)
Aug 27, 2004 6.071 6.189 6.054 6.156 580,376 +0.05(+0.82%)
Aug 26, 2004 6.185 6.187 6.032 6.106 1,198,315 -0.12(-2.00%)
Aug 25, 2004 6.145 6.233 6.019 6.230 815,367 +0.09(+1.49%)
Aug 24, 2004 6.176 6.196 6.078 6.139 2,024,675 +0.02(+0.39%)
Aug 23, 2004 6.220 6.222 6.071 6.115 983,021 -0.04(-0.64%)
Aug 20, 2004 5.971 6.209 5.955 6.154 1,038,906 +0.15(+2.42%)
Aug 19, 2004 6.093 6.093 5.918 6.009 1,199,231 -0.08(-1.38%)
Aug 18, 2004 5.711 6.095 5.663 6.093 2,553,290 +0.33(+5.80%)
Aug 17, 2004 5.654 5.796 5.619 5.759 3,178,100 +0.10(+1.85%)
Aug 16, 2004 5.517 5.687 5.517 5.654 2,056,282 +0.09(+1.65%)
Aug 13, 2004 5.617 5.669 5.490 5.562 2,197,369 -0.03(-0.55%)
Aug 12, 2004 5.693 5.752 5.569 5.593 2,807,978 -0.14(-2.40%)
Aug 11, 2004 5.953 5.964 5.693 5.731 5,526,632 -0.33(-5.47%)
Aug 10, 2004 5.903 6.080 5.886 6.062 5,245,376 +0.16(+2.70%)
Aug 09, 2004 5.916 5.966 5.862 5.903 2,509,315 -0.01(-0.22%)
Aug 06, 2004 6.145 6.145 5.916 5.916 1,689,367 -0.31(-4.91%)
Aug 05, 2004 6.143 6.296 6.143 6.222 1,965,126 +0.06(+0.96%)
Aug 04, 2004 6.287 6.309 6.104 6.163 1,548,739 -0.10(-1.67%)
Aug 03, 2004 6.355 6.355 6.213 6.268 1,448,422 -0.03(-0.55%)
Aug 02, 2004 6.492 6.506 6.200 6.303 1,915,654 -0.26(-4.02%)
Jul 30, 2004 6.324 6.724 6.213 6.567 2,944,941 +0.23(+3.69%)
Jul 29, 2004 6.211 6.372 6.134 6.333 4,001,712 +0.17(+2.73%)
Jul 28, 2004 6.143 6.211 6.069 6.165 1,919,319 -0.02(-0.25%)
Jul 27, 2004 6.102 6.206 6.102 6.180 3,133,209 +0.05(+0.89%)
Jul 26, 2004 6.185 6.307 6.067 6.126 2,960,974 -0.07(-1.20%)
Jul 23, 2004 6.259 6.324 6.121 6.200 2,690,253 -0.09(-1.49%)
Jul 22, 2004 6.001 6.342 5.999 6.294 3,433,703 +0.13(+2.13%)
Jul 21, 2004 6.458 6.658 6.156 6.163 5,992,491 -0.22(-3.45%)
Jul 20, 2004 6.752 6.761 5.698 6.383 29,293,670 -0.79(-11.07%)
Jul 19, 2004 7.075 7.390 7.014 7.178 3,232,610 +0.17(+2.46%)
Jul 16, 2004 7.077 7.117 6.975 7.005 2,055,366 -0.03(-0.43%)
Jul 15, 2004 7.060 7.189 7.036 7.036 862,548 +0.03(+0.37%)
Jul 14, 2004 7.141 7.202 6.947 7.010 2,749,803 -0.22(-3.05%)
Jul 13, 2004 7.213 7.342 7.213 7.230 812,618 +0.05(+0.64%)
Jul 12, 2004 7.732 7.776 7.184 7.184 3,549,137 -0.58(-7.50%)
Jul 09, 2004 7.890 8.014 7.737 7.767 1,960,545 -0.10(-1.28%)
Jul 08, 2004 7.842 8.023 7.798 7.868 1,620,198 +0.00(+0.03%)
Jul 07, 2004 7.885 8.007 7.866 7.866 1,731,968 -0.02(-0.19%)
Jul 06, 2004 8.090 8.090 7.857 7.881 1,849,692 -0.22(-2.72%)
Jul 02, 2004 8.167 8.167 8.001 8.101 1,950,926 +0.00(+0.00%)
Jul 01, 2004 8.331 8.372 8.066 8.101 2,408,539 -0.30(-3.56%)
Jun 30, 2004 8.055 8.400 8.012 8.400 2,927,993 +0.37(+4.59%)
Jun 29, 2004 7.892 8.066 7.892 8.031 1,909,241 +0.14(+1.83%)
Jun 28, 2004 8.069 8.110 7.848 7.887 1,641,270 -0.14(-1.69%)
Jun 25, 2004 8.040 8.077 7.925 8.023 2,126,367 -0.00(-0.03%)
Jun 24, 2004 8.066 8.119 7.949 8.025 2,007,727 -0.02(-0.30%)
Jun 23, 2004 7.914 8.077 7.831 8.049 1,344,897 +0.12(+1.49%)
Jun 22, 2004 7.796 7.955 7.774 7.931 1,037,073 +0.13(+1.71%)
Jun 21, 2004 7.890 7.973 7.770 7.798 2,082,851 -0.09(-1.16%)
Jun 18, 2004 7.770 7.922 7.767 7.890 3,548,679 +0.03(+0.39%)
Jun 17, 2004 7.750 7.859 7.719 7.859 3,155,654 +0.12(+1.52%)
Jun 16, 2004 7.641 7.776 7.490 7.741 1,911,532 +0.16(+2.13%)
Jun 15, 2004 7.422 7.621 7.346 7.580 2,407,623 +0.32(+4.39%)
Jun 14, 2004 7.420 7.420 7.182 7.261 1,045,319 -0.13(-1.77%)
Jun 10, 2004 7.329 7.422 7.281 7.392 1,511,177 +0.10(+1.44%)
Jun 09, 2004 7.287 7.405 7.206 7.287 1,784,646 -0.01(-0.09%)
Jun 08, 2004 7.329 7.401 7.254 7.294 1,101,203 -0.03(-0.48%)
Jun 07, 2004 7.226 7.396 7.156 7.329 1,393,911 +0.16(+2.16%)
Jun 04, 2004 6.986 7.246 6.953 7.174 1,037,989 +0.31(+4.45%)
Jun 03, 2004 7.056 7.077 6.866 6.868 645,422 -0.26(-3.70%)
Jun 02, 2004 7.222 7.276 7.088 7.132 674,739 -0.13(-1.83%)
Jun 01, 2004 7.123 7.291 7.123 7.265 931,259 +0.06(+0.79%)
May 28, 2004 7.139 7.235 7.019 7.208 1,419,105 +0.04(+0.61%)
May 27, 2004 7.112 7.206 7.051 7.165 1,146,552 +0.03(+0.37%)
May 26, 2004 7.093 7.139 7.029 7.139 1,422,770 +0.09(+1.27%)
May 25, 2004 7.003 7.104 6.973 7.049 1,143,804 +0.01(+0.09%)
May 24, 2004 7.062 7.062 6.942 7.043 681,152 +0.03(+0.40%)
May 21, 2004 6.992 7.073 6.942 7.014 909,271 +0.05(+0.72%)
May 20, 2004 6.933 7.003 6.907 6.964 958,285 +0.04(+0.63%)
May 19, 2004 6.800 7.014 6.792 6.920 1,524,003 +0.17(+2.46%)
May 18, 2004 6.615 6.789 6.569 6.754 791,089 +0.15(+2.28%)
May 17, 2004 6.706 6.761 6.604 6.604 1,184,114 -0.21(-3.04%)
May 14, 2004 7.064 7.067 6.792 6.811 701,765 -0.22(-3.14%)
May 13, 2004 6.984 7.095 6.822 7.032 1,376,962 +0.07(+0.97%)
May 12, 2004 6.966 7.012 6.693 6.964 1,190,069 -0.04(-0.56%)
May 11, 2004 6.781 7.003 6.752 7.003 645,880 +0.17(+2.49%)
May 10, 2004 6.874 6.905 6.604 6.833 1,363,220 -0.06(-0.86%)
May 07, 2004 7.067 7.267 6.879 6.892 1,132,810 -0.20(-2.86%)
May 06, 2004 7.047 7.139 6.923 7.095 1,233,586 +0.02(+0.34%)
May 05, 2004 7.040 7.228 7.040 7.071 1,541,868 +0.01(+0.09%)
May 04, 2004 6.986 7.200 6.953 7.064 1,445,673 +0.06(+0.81%)
May 03, 2004 7.027 7.117 6.898 7.008 3,116,718 +0.05(+0.75%)
Apr 30, 2004 7.307 7.311 6.883 6.955 1,781,440 -0.31(-4.30%)
Apr 29, 2004 7.226 7.433 7.193 7.267 2,717,738 +0.01(+0.12%)
Apr 28, 2004 7.412 7.422 7.211 7.259 1,214,347 -0.16(-2.09%)
Apr 27, 2004 7.422 7.547 7.326 7.414 1,832,285 -0.03(-0.35%)
Apr 26, 2004 7.573 7.667 7.401 7.440 1,218,928 -0.22(-2.93%)
Apr 23, 2004 7.750 7.750 7.591 7.665 765,895 +0.03(+0.34%)
Apr 22, 2004 7.335 7.682 7.302 7.639 2,126,367 +0.30(+4.07%)
Apr 21, 2004 7.412 7.431 6.966 7.339 3,050,298 +0.20(+2.81%)
Apr 20, 2004 7.313 7.525 7.139 7.139 1,475,906 -0.18(-2.42%)
Apr 19, 2004 7.383 7.402 7.189 7.315 1,436,054 -0.07(-0.98%)
Apr 16, 2004 7.501 7.538 7.300 7.387 1,141,056 -0.11(-1.46%)
Apr 15, 2004 7.558 7.558 7.327 7.497 1,641,270 -0.07(-0.98%)
Apr 14, 2004 7.481 7.627 7.422 7.571 1,600,501 +0.04(+0.55%)
Apr 13, 2004 7.625 7.724 7.464 7.529 1,144,720 -0.14(-1.77%)
Apr 12, 2004 7.796 7.835 7.597 7.665 1,136,017 -0.12(-1.54%)
Apr 08, 2004 7.665 7.828 7.619 7.785 2,462,134 +0.20(+2.59%)
Apr 07, 2004 7.521 7.643 7.433 7.588 1,438,802 +0.09(+1.13%)
Apr 06, 2004 7.575 7.597 7.455 7.503 809,870 -0.11(-1.43%)
Apr 05, 2004 7.575 7.636 7.407 7.612 1,117,694 -0.00(-0.06%)
Apr 02, 2004 7.446 7.617 7.407 7.617 2,322,422 +0.25(+3.41%)
Apr 01, 2004 7.259 7.444 7.208 7.366 927,594 +0.11(+1.47%)
Mar 31, 2004 7.291 7.307 7.165 7.259 803,915 -0.00(-0.06%)
Mar 30, 2004 7.193 7.272 7.117 7.263 1,059,519 +0.04(+0.51%)
Mar 29, 2004 7.108 7.272 7.084 7.226 1,350,394 +0.15(+2.16%)
Mar 26, 2004 6.746 7.115 6.680 7.073 2,288,983 +0.36(+5.33%)
Mar 25, 2004 6.549 6.737 6.527 6.715 1,917,945 +0.22(+3.39%)
Mar 24, 2004 6.604 6.702 6.495 6.495 999,970 -0.14(-2.07%)
Mar 23, 2004 6.549 6.785 6.549 6.632 647,713 +0.10(+1.57%)
Mar 22, 2004 6.669 6.713 6.418 6.530 1,371,924 -0.17(-2.54%)
Mar 19, 2004 6.864 6.898 6.658 6.700 851,096 -0.11(-1.63%)
Mar 18, 2004 6.907 7.001 6.726 6.811 693,978 -0.11(-1.61%)
Mar 17, 2004 6.785 6.944 6.757 6.923 1,337,568 +0.21(+3.12%)
Mar 16, 2004 6.866 6.927 6.573 6.713 1,547,365 -0.08(-1.19%)
Mar 15, 2004 7.219 7.219 6.698 6.794 1,338,942 -0.38(-5.30%)
Mar 12, 2004 6.794 7.285 6.748 7.174 1,552,862 +0.42(+6.24%)
Mar 11, 2004 7.128 7.187 6.730 6.752 2,295,854 -0.41(-5.67%)
Mar 10, 2004 7.228 7.241 7.130 7.158 1,261,528 -0.05(-0.64%)
Mar 09, 2004 7.383 7.383 7.204 7.204 1,396,201 -0.13(-1.79%)
Mar 08, 2004 7.505 7.608 7.291 7.335 2,294,480 -0.24(-3.23%)
Mar 05, 2004 7.425 7.584 7.412 7.580 990,808 +0.06(+0.84%)
Mar 04, 2004 7.396 7.516 7.357 7.516 1,047,151 +0.13(+1.74%)
Mar 03, 2004 7.449 7.455 7.285 7.387 1,270,690 -0.04(-0.50%)
Mar 02, 2004 7.294 7.540 7.272 7.425 1,518,965 +0.05(+0.74%)
Mar 01, 2004 7.230 7.403 7.202 7.370 2,261,499 +0.11(+1.50%)
Feb 27, 2004 7.187 7.302 7.182 7.261 1,444,757 +0.06(+0.79%)
Feb 26, 2004 7.134 7.204 7.005 7.204 919,807 +0.07(+0.92%)
Feb 25, 2004 6.905 7.141 6.898 7.139 1,043,486 +0.22(+3.22%)
Feb 24, 2004 6.942 7.075 6.870 6.916 1,919,319 -0.06(-0.85%)
Feb 23, 2004 7.119 7.134 6.944 6.975 1,735,174 -0.11(-1.60%)
Feb 20, 2004 7.152 7.152 6.984 7.088 2,466,256 -0.04(-0.61%)
Feb 19, 2004 7.206 7.267 7.119 7.132 2,352,197 +0.00(+0.06%)
Feb 18, 2004 6.942 7.202 6.920 7.128 1,914,738 +0.06(+0.80%)
Feb 17, 2004 6.931 7.071 6.909 7.071 2,343,951 +0.17(+2.50%)
Feb 13, 2004 6.898 6.955 6.855 6.898 1,502,016 +0.00(+0.00%)
Feb 12, 2004 6.903 6.931 6.859 6.898 1,554,236 -0.02(-0.25%)
Feb 11, 2004 6.833 6.916 6.757 6.916 1,571,643 +0.09(+1.38%)
Feb 10, 2004 6.739 6.824 6.641 6.822 981,189 +0.10(+1.49%)
Feb 09, 2004 6.739 6.789 6.663 6.722 1,196,024 -0.05(-0.77%)
Feb 06, 2004 6.547 6.835 6.516 6.774 1,944,971 +0.31(+4.83%)
Feb 05, 2004 6.514 6.575 6.416 6.462 1,799,304 +0.02(+0.34%)
Feb 04, 2004 6.811 6.813 6.364 6.440 2,841,875 -0.37(-5.48%)
Feb 03, 2004 6.885 6.885 6.689 6.813 1,716,393 -0.06(-0.92%)
Feb 02, 2004 6.986 7.195 6.844 6.877 1,614,243 -0.12(-1.72%)
Jan 30, 2004 6.966 7.084 6.822 6.997 1,637,605 -0.00(-0.06%)
Jan 29, 2004 7.409 7.422 6.840 7.001 2,905,547 -0.32(-4.41%)
Jan 28, 2004 7.586 7.652 7.300 7.324 3,493,253 +0.02(+0.21%)
Jan 27, 2004 7.241 7.532 7.180 7.309 6,072,653 +0.09(+1.30%)
Jan 26, 2004 6.942 7.224 6.781 7.215 1,977,494 +0.45(+6.65%)
Jan 23, 2004 6.615 6.765 6.615 6.765 1,083,339 +0.14(+2.11%)
Jan 22, 2004 6.783 6.844 6.619 6.626 646,796 -0.21(-3.00%)
Jan 21, 2004 6.741 6.855 6.573 6.831 1,555,610 +0.04(+0.55%)
Jan 20, 2004 6.984 7.126 6.754 6.794 2,182,710 -0.13(-1.83%)
Jan 16, 2004 6.877 7.008 6.807 6.920 1,114,487 +0.07(+0.96%)
Jan 15, 2004 6.844 6.877 6.702 6.855 781,176 -0.00(-0.03%)
Jan 14, 2004 6.820 6.877 6.735 6.857 723,450 +0.03(+0.42%)
Jan 13, 2004 6.733 6.853 6.693 6.829 1,155,806 +0.08(+1.23%)
Jan 12, 2004 6.613 6.746 6.595 6.746 910,169 +0.04(+0.62%)
Jan 09, 2004 6.746 6.805 6.602 6.704 1,092,848 -0.10(-1.48%)
Jan 08, 2004 6.626 6.877 6.608 6.805 1,626,653 +0.16(+2.33%)
Jan 07, 2004 6.344 6.650 6.344 6.650 1,610,840 +0.28(+4.39%)
Jan 06, 2004 6.396 6.567 6.370 6.370 1,152,507 -0.07(-1.08%)
Jan 05, 2004 6.298 6.451 6.226 6.440 841,019 +0.24(+3.91%)
Jan 02, 2004 6.200 6.352 6.165 6.198 849,264 +0.02(+0.35%)
Dec 31, 2003 6.276 6.366 6.165 6.176 1,435,138 -0.12(-1.94%)
Dec 30, 2003 6.279 6.364 6.211 6.298 856,085 +0.04(+0.66%)
Dec 29, 2003 6.060 6.263 6.058 6.257 902,574 +0.22(+3.62%)
Dec 26, 2003 5.973 6.110 5.940 6.038 321,305 +0.04(+0.66%)
Dec 24, 2003 6.137 6.165 5.966 5.999 478,996 -0.16(-2.52%)
Dec 23, 2003 5.973 6.154 5.938 6.154 964,858 +0.19(+3.15%)
Dec 22, 2003 5.877 5.971 5.840 5.966 868,086 +0.08(+1.30%)
Dec 19, 2003 5.984 6.069 5.844 5.890 2,048,399 -0.09(-1.50%)
Dec 18, 2003 5.774 6.012 5.750 5.979 762,501 +0.22(+3.87%)
Dec 17, 2003 5.886 5.894 5.727 5.757 502,568 -0.05(-0.79%)
Dec 16, 2003 5.792 5.870 5.731 5.803 910,206 +0.01(+0.15%)
Dec 15, 2003 6.167 6.167 5.752 5.794 844,747 -0.21(-3.49%)
Dec 12, 2003 5.953 6.027 5.901 6.003 773,210 +0.08(+1.40%)
Dec 11, 2003 5.757 5.953 5.713 5.920 1,073,944 +0.19(+3.27%)
Dec 10, 2003 5.820 5.896 5.713 5.733 797,855 -0.09(-1.46%)
Dec 09, 2003 6.019 6.102 5.811 5.818 1,309,012 -0.15(-2.49%)
Dec 08, 2003 6.091 6.113 5.905 5.966 1,292,008 -0.06(-0.98%)
Dec 05, 2003 5.943 6.021 5.906 6.025 769,528 +0.08(+1.39%)
Dec 04, 2003 6.025 6.025 5.883 5.943 1,049,116 -0.01(-0.18%)
Dec 03, 2003 6.172 6.197 5.916 5.953 1,475,681 -0.14(-2.26%)
Dec 02, 2003 6.113 6.139 6.065 6.091 1,500,994 -0.02(-0.36%)
Dec 01, 2003 6.123 6.126 6.036 6.113 1,237,402 +0.12(+1.93%)
Nov 28, 2003 6.113 6.115 5.982 5.997 616,582 +0.01(+0.18%)
Nov 26, 2003 6.003 6.113 5.894 5.986 1,633,382 +0.20(+3.47%)
Nov 25, 2003 5.824 5.838 5.720 5.785 1,209,249 -0.02(-0.34%)
Nov 24, 2003 5.741 5.840 5.711 5.805 1,013,098 +0.12(+2.03%)
Nov 21, 2003 5.763 5.877 5.654 5.689 757,425 -0.07(-1.29%)
Nov 20, 2003 5.818 5.890 5.715 5.763 744,842 -0.11(-1.93%)
Nov 19, 2003 5.838 5.934 5.776 5.877 667,749 +0.08(+1.36%)
Nov 18, 2003 5.868 5.868 5.785 5.798 876,698 -0.06(-1.01%)
Nov 17, 2003 5.918 5.958 5.687 5.857 1,202,652 -0.09(-1.54%)
Nov 14, 2003 6.014 6.069 5.901 5.949 1,024,202 -0.09(-1.48%)
Nov 13, 2003 6.001 6.071 6.001 6.038 783,833 +0.01(+0.14%)
Nov 12, 2003 5.894 6.056 5.859 6.030 1,212,167 +0.16(+2.79%)
Nov 11, 2003 5.955 6.008 5.796 5.866 327,475 -0.09(-1.54%)
Nov 10, 2003 6.121 6.123 5.944 5.958 1,078,025 -0.16(-2.67%)
Nov 07, 2003 6.113 6.206 6.106 6.121 762,789 +0.01(+0.14%)
Nov 06, 2003 6.025 6.150 5.993 6.113 610,659 +0.05(+0.83%)
Nov 05, 2003 6.091 6.169 5.962 6.062 888,979 -0.05(-0.82%)
Nov 04, 2003 6.069 6.200 6.069 6.113 867,990 +0.07(+1.08%)
Nov 03, 2003 5.883 6.206 5.862 6.047 1,466,099 +0.19(+3.17%)
Oct 31, 2003 5.881 6.003 5.855 5.862 697,812 -0.04(-0.74%)
Oct 30, 2003 5.951 5.999 5.870 5.905 603,871 -0.05(-0.77%)
Oct 29, 2003 5.925 5.951 5.824 5.951 2,098,201 +0.04(+0.63%)
Oct 28, 2003 5.654 5.953 5.654 5.914 2,041,908 +0.25(+4.39%)
Oct 27, 2003 5.717 5.763 5.591 5.665 649,545 +0.05(+0.86%)
Oct 24, 2003 5.536 5.674 5.469 5.617 1,370,091 +0.09(+1.58%)
Oct 23, 2003 5.709 5.717 5.458 5.530 2,540,006 -0.21(-3.72%)
Oct 22, 2003 6.224 6.226 5.731 5.744 3,050,756 -0.50(-8.07%)
Oct 21, 2003 6.228 6.272 6.222 6.248 849,044 -0.02(-0.28%)
Oct 20, 2003 6.233 6.396 6.189 6.265 1,606,461 -0.03(-0.55%)
Oct 17, 2003 6.571 6.573 6.045 6.300 1,743,117 -0.37(-5.59%)
Oct 16, 2003 6.554 6.746 6.516 6.674 1,041,961 +0.12(+1.83%)
Oct 15, 2003 6.735 6.759 6.331 6.554 2,949,220 -0.24(-3.47%)
Oct 14, 2003 6.597 6.792 6.510 6.789 1,381,342 +0.20(+3.08%)
Oct 13, 2003 6.593 6.602 6.479 6.586 850,428 +0.03(+0.47%)
Oct 10, 2003 6.540 6.573 6.438 6.556 774,117 +0.02(+0.23%)
Oct 09, 2003 6.543 6.586 6.449 6.540 899,794 +0.07(+1.04%)
Oct 08, 2003 6.519 6.545 6.453 6.473 1,420,287 -0.06(-0.96%)
Oct 07, 2003 6.366 6.543 6.331 6.536 865,068 +0.13(+2.08%)
Oct 06, 2003 6.379 6.438 6.307 6.403 925,753 +0.05(+0.79%)
Oct 03, 2003 6.097 6.407 6.080 6.353 1,372,574 +0.34(+5.63%)
Oct 02, 2003 5.929 6.075 5.929 6.014 1,200,564 +0.07(+1.14%)
Oct 01, 2003 5.807 5.975 5.761 5.947 1,121,959 +0.21(+3.65%)
Sep 30, 2003 5.868 5.894 5.737 5.737 1,346,340 -0.16(-2.67%)
Sep 29, 2003 5.667 5.938 5.654 5.894 2,072,416 +0.20(+3.49%)
Sep 26, 2003 5.779 5.929 5.680 5.696 1,417,607 -0.14(-2.43%)
Sep 25, 2003 6.030 6.067 5.835 5.838 2,106,006 -0.19(-3.19%)
Sep 24, 2003 6.270 6.309 5.971 6.030 1,549,738 -0.28(-4.46%)
Sep 23, 2003 6.455 6.458 6.276 6.311 1,185,919 -0.15(-2.27%)
Sep 22, 2003 6.440 6.556 6.390 6.458 1,419,980 -0.06(-0.90%)
Sep 19, 2003 6.523 6.588 6.473 6.516 916,335 -0.08(-1.16%)
Sep 18, 2003 6.401 6.593 6.289 6.593 1,820,902 +0.20(+3.14%)
Sep 17, 2003 6.431 6.484 6.342 6.392 1,246,247 -0.03(-0.44%)
Sep 16, 2003 6.309 6.420 6.244 6.420 1,750,030 +0.20(+3.19%)
Sep 15, 2003 6.287 6.357 6.222 6.222 756,276 -0.05(-0.87%)
Sep 12, 2003 6.276 6.368 6.244 6.276 1,831,827 +0.01(+0.10%)
Sep 11, 2003 6.497 6.506 6.189 6.270 2,757,132 -0.22(-3.33%)
Sep 10, 2003 6.833 6.833 6.462 6.486 1,235,876 -0.35(-5.17%)
Sep 09, 2003 6.931 6.931 6.770 6.840 785,592 -0.10(-1.39%)
Sep 08, 2003 6.678 6.940 6.667 6.936 1,012,337 +0.21(+3.18%)
Sep 05, 2003 6.778 6.859 6.713 6.722 900,568 -0.09(-1.28%)
Sep 04, 2003 6.715 6.918 6.691 6.809 1,453,918 +0.07(+1.10%)
Sep 03, 2003 6.735 6.872 6.735 6.735 1,781,440 -0.02(-0.32%)
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.