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

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 3.830 3.830 3.695 3.789 1,930,267 -0.04(-1.02%)
Nov 27, 2009 3.830 3.888 3.823 3.828 274,645 -0.13(-3.20%)
Nov 25, 2009 4.019 4.030 3.950 3.954 332,247 -0.06(-1.43%)
Nov 24, 2009 4.042 4.046 3.968 4.012 356,200 -0.04(-0.97%)
Nov 23, 2009 4.009 4.081 4.009 4.051 481,045 +0.11(+2.68%)
Nov 20, 2009 3.936 3.996 3.913 3.945 509,437 -0.03(-0.81%)
Nov 19, 2009 4.019 4.021 3.927 3.977 592,021 -0.09(-2.15%)
Nov 18, 2009 4.097 4.113 4.039 4.065 334,863 -0.03(-0.79%)
Nov 17, 2009 4.138 4.182 4.079 4.097 477,247 -0.04(-1.00%)
Nov 16, 2009 3.940 4.168 3.929 4.138 634,660 +0.22(+5.58%)
Nov 13, 2009 3.911 3.940 3.858 3.920 325,305 +0.02(+0.59%)
Nov 12, 2009 4.007 4.081 3.885 3.897 501,938 -0.11(-2.65%)
Nov 11, 2009 4.016 4.051 3.947 4.003 418,911 +0.02(+0.52%)
Nov 10, 2009 3.961 4.038 3.950 3.982 308,026 -0.01(-0.35%)
Nov 09, 2009 3.947 4.005 3.927 3.996 476,048 +0.09(+2.42%)
Nov 06, 2009 3.878 3.957 3.876 3.901 487,192 -0.03(-0.76%)
Nov 05, 2009 3.846 3.947 3.846 3.931 568,612 +0.11(+2.89%)
Nov 04, 2009 3.888 3.927 3.818 3.821 922,362 -0.02(-0.60%)
Nov 03, 2009 3.740 3.876 3.687 3.844 1,085,262 +0.13(+3.53%)
Nov 02, 2009 3.717 3.736 3.644 3.713 734,310 +0.01(+0.25%)
Oct 30, 2009 3.779 3.791 3.667 3.703 882,721 -0.11(-2.96%)
Oct 29, 2009 3.814 3.837 3.772 3.816 545,972 +0.03(+0.79%)
Oct 28, 2009 3.864 3.906 3.770 3.786 658,417 -0.07(-1.91%)
Oct 27, 2009 3.890 3.936 3.841 3.860 565,258 -0.01(-0.30%)
Oct 26, 2009 3.874 3.982 3.825 3.871 802,240 -0.01(-0.24%)
Oct 23, 2009 3.899 3.966 3.860 3.881 723,918 -0.06(-1.52%)
Oct 22, 2009 3.911 3.954 3.844 3.940 419,020 +0.03(+0.88%)
Oct 21, 2009 3.961 4.049 3.897 3.906 670,382 -0.06(-1.39%)
Oct 20, 2009 3.904 4.000 3.904 3.961 607,475 -0.03(-0.69%)
Oct 19, 2009 3.963 4.009 3.913 3.989 451,822 +0.05(+1.29%)
Oct 16, 2009 3.883 3.961 3.837 3.938 600,646 +0.03(+0.88%)
Oct 15, 2009 3.876 3.917 3.848 3.904 429,838 +0.01(+0.24%)
Oct 14, 2009 3.931 3.940 3.876 3.894 551,094 +0.00(+0.00%)
Oct 13, 2009 3.929 3.943 3.860 3.894 574,825 -0.05(-1.17%)
Oct 12, 2009 3.947 3.961 3.860 3.940 484,425 +0.07(+1.84%)
Oct 09, 2009 3.800 3.883 3.795 3.869 960,430 +0.07(+1.82%)
Oct 08, 2009 3.747 3.821 3.724 3.800 879,975 +0.09(+2.29%)
Oct 07, 2009 3.719 3.777 3.703 3.715 266,725 -0.03(-0.86%)
Oct 06, 2009 3.669 3.761 3.653 3.747 352,906 +0.08(+2.20%)
Oct 05, 2009 3.637 3.667 3.600 3.667 473,163 +0.06(+1.59%)
Oct 02, 2009 3.632 3.671 3.588 3.609 497,481 -0.05(-1.26%)
Oct 01, 2009 3.742 3.770 3.655 3.655 624,872 -0.12(-3.05%)
Sep 30, 2009 3.814 3.841 3.736 3.770 487,840 -0.05(-1.27%)
Sep 29, 2009 3.841 3.851 3.798 3.818 410,869 -0.03(-0.78%)
Sep 28, 2009 3.793 3.901 3.768 3.848 425,576 +0.06(+1.70%)
Sep 25, 2009 3.853 3.853 3.763 3.784 381,169 -0.07(-1.79%)
Sep 24, 2009 3.934 3.957 3.828 3.853 392,348 -0.08(-1.93%)
Sep 23, 2009 3.888 3.980 3.860 3.929 638,488 +0.03(+0.89%)
Sep 22, 2009 3.938 3.957 3.874 3.894 323,606 -0.03(-0.70%)
Sep 21, 2009 3.961 4.021 3.917 3.922 420,901 -0.09(-2.18%)
Sep 18, 2009 3.973 4.035 3.924 4.009 1,033,938 +0.05(+1.22%)
Sep 17, 2009 3.986 4.113 3.931 3.961 1,006,549 -0.02(-0.58%)
Sep 16, 2009 3.894 3.993 3.874 3.984 555,009 +0.09(+2.30%)
Sep 15, 2009 3.805 3.899 3.805 3.894 614,366 +0.07(+1.87%)
Sep 14, 2009 3.759 3.825 3.742 3.823 265,600 +0.03(+0.67%)
Sep 11, 2009 3.835 3.837 3.745 3.798 533,394 -0.04(-1.14%)
Sep 10, 2009 3.814 3.841 3.775 3.841 326,004 +0.01(+0.30%)
Sep 09, 2009 3.747 3.848 3.747 3.830 438,819 +0.06(+1.46%)
Sep 08, 2009 3.777 3.779 3.701 3.775 376,051 +0.02(+0.43%)
Sep 04, 2009 3.731 3.768 3.678 3.759 496,542 +0.03(+0.74%)
Sep 03, 2009 3.708 3.733 3.680 3.731 433,883 +0.03(+0.68%)
Sep 02, 2009 3.696 3.745 3.675 3.706 775,633 -0.01(-0.23%)
Sep 01, 2009 3.680 3.804 3.680 3.714 1,342,608 +0.03(+0.81%)
Aug 31, 2009 3.705 3.742 3.661 3.684 552,973 -0.06(-1.54%)
Aug 28, 2009 3.783 3.815 3.710 3.742 375,572 -0.02(-0.55%)
Aug 27, 2009 3.737 3.783 3.659 3.763 415,888 +0.01(+0.18%)
Aug 26, 2009 3.746 3.783 3.737 3.756 364,254 +0.00(+0.00%)
Aug 25, 2009 3.751 3.804 3.712 3.756 586,275 +0.02(+0.55%)
Aug 24, 2009 3.703 3.735 3.629 3.735 647,100 +0.03(+0.74%)
Aug 21, 2009 3.659 3.712 3.627 3.707 721,204 +0.10(+2.87%)
Aug 20, 2009 3.625 3.648 3.567 3.604 413,622 -0.02(-0.51%)
Aug 19, 2009 3.517 3.622 3.517 3.622 502,875 +0.05(+1.42%)
Aug 18, 2009 3.558 3.581 3.498 3.572 551,404 +0.04(+1.24%)
Aug 17, 2009 3.615 3.615 3.516 3.528 1,133,127 -0.13(-3.58%)
Aug 14, 2009 3.756 3.756 3.613 3.659 754,506 -0.10(-2.75%)
Aug 13, 2009 3.724 3.788 3.678 3.763 462,086 +0.05(+1.30%)
Aug 12, 2009 3.682 3.774 3.678 3.714 737,110 +0.03(+0.75%)
Aug 11, 2009 3.707 3.730 3.668 3.687 397,204 -0.05(-1.35%)
Aug 10, 2009 3.763 3.809 3.719 3.737 566,426 -0.04(-1.16%)
Aug 07, 2009 3.834 3.882 3.779 3.781 1,062,097 -0.01(-0.36%)
Aug 06, 2009 3.813 3.873 3.769 3.795 1,408,186 -0.01(-0.36%)
Aug 05, 2009 3.797 3.845 3.760 3.809 1,341,752 +0.00(+0.06%)
Aug 04, 2009 3.795 3.848 3.795 3.806 1,040,478 -0.02(-0.54%)
Aug 03, 2009 3.838 3.882 3.783 3.827 1,156,750 +0.03(+0.85%)
Jul 31, 2009 3.795 3.905 3.790 3.795 1,314,150 -0.02(-0.54%)
Jul 30, 2009 3.737 3.845 3.730 3.815 1,859,106 +0.09(+2.34%)
Jul 29, 2009 3.707 3.737 3.696 3.728 1,067,528 -0.02(-0.55%)
Jul 28, 2009 3.712 3.760 3.712 3.749 988,241 +0.00(+0.00%)
Jul 27, 2009 3.744 3.760 3.710 3.749 958,239 +0.01(+0.31%)
Jul 24, 2009 3.795 3.802 3.698 3.737 1,069,197 -0.08(-1.99%)
Jul 23, 2009 3.574 3.859 3.569 3.813 1,837,918 +0.23(+6.28%)
Jul 22, 2009 3.565 3.622 3.565 3.588 1,355,809 -0.00(-0.06%)
Jul 21, 2009 3.574 3.606 3.530 3.590 544,138 -0.02(-0.45%)
Jul 20, 2009 3.567 3.615 3.540 3.606 760,628 +0.06(+1.62%)
Jul 17, 2009 3.574 3.590 3.530 3.549 834,180 -0.02(-0.45%)
Jul 16, 2009 3.482 3.576 3.427 3.565 566,370 +0.08(+2.18%)
Jul 15, 2009 3.291 3.503 3.267 3.489 1,022,621 +0.23(+6.91%)
Jul 14, 2009 3.227 3.291 3.218 3.264 357,010 +0.03(+0.78%)
Jul 13, 2009 3.151 3.243 3.123 3.238 767,785 +0.07(+2.18%)
Jul 10, 2009 3.155 3.185 3.132 3.169 400,974 +0.00(+0.15%)
Jul 09, 2009 3.222 3.287 3.160 3.165 1,062,284 -0.03(-1.08%)
Jul 08, 2009 3.211 3.241 3.149 3.199 883,496 -0.01(-0.22%)
Jul 07, 2009 3.183 3.252 3.178 3.206 1,573,086 -0.01(-0.36%)
Jul 06, 2009 3.238 3.247 3.197 3.218 1,435,048 -0.02(-0.71%)
Jul 02, 2009 3.316 3.353 3.231 3.241 927,459 -0.12(-3.56%)
Jul 01, 2009 3.284 3.388 3.270 3.360 1,366,188 +0.11(+3.40%)
Jun 30, 2009 3.280 3.312 3.243 3.250 1,083,842 -0.03(-0.91%)
Jun 29, 2009 3.273 3.300 3.206 3.280 773,825 -0.00(-0.14%)
Jun 26, 2009 3.229 3.284 3.215 3.284 6,146,263 +0.03(+0.85%)
Jun 25, 2009 3.208 3.257 3.204 3.257 927,703 +0.05(+1.43%)
Jun 24, 2009 3.236 3.259 3.208 3.211 955,822 -0.01(-0.21%)
Jun 23, 2009 3.211 3.241 3.132 3.218 1,010,864 +0.02(+0.65%)
Jun 22, 2009 3.314 3.314 3.178 3.197 885,779 -0.12(-3.74%)
Jun 19, 2009 3.307 3.383 3.290 3.321 1,532,658 +0.07(+2.27%)
Jun 18, 2009 3.222 3.277 3.204 3.247 440,732 +0.02(+0.50%)
Jun 17, 2009 3.197 3.264 3.181 3.231 458,012 +0.03(+0.93%)
Jun 16, 2009 3.277 3.298 3.199 3.201 464,929 -0.08(-2.32%)
Jun 15, 2009 3.287 3.300 3.234 3.277 734,370 -0.03(-0.84%)
Jun 12, 2009 3.261 3.307 3.215 3.305 1,002,202 +0.06(+1.70%)
Jun 11, 2009 3.266 3.344 3.245 3.250 692,342 +0.00(+0.00%)
Jun 10, 2009 3.220 3.257 3.165 3.250 1,384,697 +0.05(+1.58%)
Jun 09, 2009 3.158 3.211 3.158 3.199 599,163 +0.07(+2.20%)
Jun 08, 2009 3.114 3.181 3.073 3.130 433,280 -0.03(-1.09%)
Jun 05, 2009 3.199 3.213 3.144 3.165 414,266 +0.00(+0.15%)
Jun 04, 2009 3.096 3.165 3.047 3.160 1,390,102 +0.07(+2.38%)
Jun 03, 2009 3.089 3.121 3.047 3.086 1,178,256 -0.02(-0.57%)
Jun 02, 2009 3.058 3.134 3.056 3.104 1,103,847 +0.05(+1.50%)
Jun 01, 2009 3.031 3.113 3.001 3.058 1,736,223 +0.05(+1.68%)
May 29, 2009 2.959 3.008 2.920 3.008 1,080,367 +0.05(+1.55%)
May 28, 2009 3.008 3.008 2.888 2.962 1,037,708 -0.04(-1.23%)
May 27, 2009 3.015 3.067 2.978 2.999 967,109 -0.05(-1.51%)
May 26, 2009 2.957 3.067 2.946 3.045 1,541,946 +0.07(+2.24%)
May 22, 2009 3.022 3.065 2.966 2.978 704,751 -0.07(-2.19%)
May 21, 2009 3.058 3.067 2.962 3.045 1,426,476 -0.02(-0.60%)
May 20, 2009 3.061 3.118 3.031 3.063 1,884,212 +0.03(+0.83%)
May 19, 2009 3.116 3.118 3.033 3.038 1,549,466 -0.07(-2.22%)
May 18, 2009 3.040 3.132 3.005 3.107 1,189,505 +0.10(+3.21%)
May 15, 2009 2.978 3.061 2.948 3.010 1,180,470 +0.02(+0.69%)
May 14, 2009 2.932 3.051 2.916 2.989 1,019,025 +0.08(+2.76%)
May 13, 2009 2.987 2.987 2.852 2.909 1,559,354 -0.13(-4.24%)
May 12, 2009 3.132 3.136 2.980 3.038 1,046,421 -0.07(-2.36%)
May 11, 2009 3.070 3.146 3.067 3.111 1,043,927 -0.01(-0.29%)
May 08, 2009 3.095 3.125 3.033 3.120 1,460,349 +0.07(+2.18%)
May 07, 2009 3.134 3.146 3.022 3.054 2,611,260 -0.04(-1.19%)
May 06, 2009 3.010 3.150 2.992 3.090 4,656,025 +0.11(+3.54%)
May 05, 2009 3.012 3.130 2.950 2.985 6,081,031 -0.32(-9.73%)
May 04, 2009 3.256 3.306 3.194 3.306 1,667,478 +0.08(+2.42%)
May 01, 2009 3.238 3.277 3.194 3.228 1,071,302 -0.00(-0.14%)
Apr 30, 2009 3.346 3.382 3.233 3.233 1,053,615 -0.09(-2.56%)
Apr 29, 2009 3.185 3.325 3.171 3.318 1,509,575 +0.15(+4.71%)
Apr 28, 2009 3.113 3.235 3.104 3.169 621,209 +0.03(+0.80%)
Apr 27, 2009 3.159 3.217 3.107 3.143 961,564 -0.06(-2.01%)
Apr 24, 2009 3.157 3.256 3.095 3.208 1,154,366 +0.09(+2.80%)
Apr 23, 2009 3.247 3.297 3.074 3.120 1,196,516 -0.11(-3.55%)
Apr 22, 2009 3.260 3.306 3.187 3.235 1,762,980 -0.06(-1.95%)
Apr 21, 2009 3.244 3.334 3.215 3.300 1,084,728 +0.03(+1.06%)
Apr 20, 2009 3.295 3.362 3.254 3.265 755,993 -0.10(-3.00%)
Apr 17, 2009 3.329 3.412 3.279 3.366 1,058,838 +0.05(+1.45%)
Apr 16, 2009 3.233 3.346 3.171 3.318 849,985 +0.10(+3.22%)
Apr 15, 2009 3.150 3.224 3.130 3.215 600,854 +0.04(+1.23%)
Apr 14, 2009 3.134 3.203 3.095 3.175 836,454 +0.00(+0.14%)
Apr 13, 2009 3.295 3.300 3.102 3.171 1,591,947 -0.20(-5.93%)
Apr 09, 2009 3.219 3.371 3.169 3.371 926,460 +0.23(+7.16%)
Apr 08, 2009 3.067 3.148 3.054 3.146 717,486 +0.11(+3.56%)
Apr 07, 2009 3.171 3.175 3.017 3.038 1,036,237 -0.16(-5.10%)
Apr 06, 2009 3.258 3.297 3.157 3.201 832,873 -0.09(-2.66%)
Apr 03, 2009 3.288 3.313 3.221 3.288 927,796 +0.00(+0.07%)
Apr 02, 2009 3.141 3.352 3.086 3.286 1,194,592 +0.21(+6.72%)
Apr 01, 2009 3.026 3.109 2.971 3.079 973,384 +0.01(+0.45%)
Mar 31, 2009 3.058 3.143 2.964 3.065 1,347,943 +0.05(+1.68%)
Mar 30, 2009 3.051 3.051 2.907 3.015 705,226 -0.18(-5.75%)
Mar 26, 2009 3.187 3.221 3.097 3.198 1,209,524 +0.06(+2.05%)
Mar 25, 2009 3.120 3.217 2.992 3.134 762,208 +0.04(+1.41%)
Mar 24, 2009 3.086 3.143 3.051 3.090 936,557 -0.03(-0.88%)
Mar 23, 2009 3.027 3.118 2.872 3.118 1,268,735 +0.25(+8.82%)
Mar 20, 2009 2.923 2.971 2.849 2.865 1,593,166 -0.03(-1.03%)
Mar 19, 2009 2.907 2.937 2.849 2.895 988,891 +0.04(+1.53%)
Mar 18, 2009 2.739 2.914 2.679 2.852 1,383,338 +0.10(+3.50%)
Mar 17, 2009 2.564 2.760 2.564 2.755 1,808,146 +0.16(+6.01%)
Mar 16, 2009 2.507 2.665 2.463 2.599 1,659,139 +0.11(+4.24%)
Mar 13, 2009 2.475 2.550 2.420 2.493 1,143,407 +0.04(+1.50%)
Mar 12, 2009 2.222 2.465 2.222 2.456 2,347,018 +0.14(+5.84%)
Mar 11, 2009 2.323 2.399 2.206 2.321 884,519 +0.02(+0.70%)
Mar 10, 2009 2.238 2.364 2.232 2.305 1,231,624 +0.11(+5.03%)
Mar 09, 2009 2.254 2.293 2.174 2.194 994,287 -0.09(-4.02%)
Mar 06, 2009 2.307 2.330 2.222 2.286 1,415,069 -0.00(-0.10%)
Mar 05, 2009 2.344 2.383 2.286 2.289 1,240,707 -0.11(-4.60%)
Mar 04, 2009 2.374 2.456 2.259 2.399 2,028,862 -0.04(-1.53%)
Mar 02, 2009 2.519 2.532 2.418 2.436 2,427,522 -0.08(-3.27%)
Feb 27, 2009 2.535 2.583 2.498 2.519 1,921,802 -0.06(-2.22%)
Feb 26, 2009 2.649 2.656 2.564 2.576 1,466,339 -0.06(-2.17%)
Feb 25, 2009 2.661 2.713 2.551 2.633 2,163,372 -0.04(-1.46%)
Feb 24, 2009 2.741 2.764 2.654 2.672 2,224,075 -0.05(-1.85%)
Feb 23, 2009 2.940 2.949 2.706 2.722 1,691,587 -0.19(-6.38%)
Feb 20, 2009 2.803 2.974 2.759 2.908 1,728,183 +0.07(+2.42%)
Feb 19, 2009 2.954 2.979 2.814 2.839 1,112,939 -0.09(-3.13%)
Feb 18, 2009 2.841 3.015 2.807 2.931 1,687,975 +0.03(+1.11%)
Feb 17, 2009 2.926 2.970 2.816 2.899 2,154,628 -0.12(-3.95%)
Feb 13, 2009 3.073 3.178 2.999 3.018 1,348,936 -0.05(-1.49%)
Feb 12, 2009 2.967 3.068 2.961 3.064 1,193,310 +0.00(+0.15%)
Feb 11, 2009 3.038 3.114 3.025 3.059 632,276 +0.03(+0.83%)
Feb 10, 2009 3.137 3.201 3.022 3.034 887,044 -0.11(-3.57%)
Feb 09, 2009 3.162 3.203 3.119 3.146 1,141,498 -0.02(-0.58%)
Feb 06, 2009 3.096 3.206 3.096 3.164 1,209,544 +0.08(+2.45%)
Feb 05, 2009 3.038 3.164 3.004 3.089 643,483 +0.04(+1.28%)
Feb 04, 2009 3.015 3.125 3.015 3.050 648,881 +0.03(+1.14%)
Feb 03, 2009 3.011 3.048 2.933 3.015 989,130 +0.01(+0.38%)
Feb 02, 2009 2.963 3.049 2.940 3.004 1,524,020 +0.01(+0.46%)
Jan 30, 2009 3.075 3.121 2.965 2.990 1,226,302 -0.04(-1.36%)
Jan 29, 2009 3.157 3.157 3.009 3.031 695,408 -0.15(-4.75%)
Jan 28, 2009 3.141 3.205 3.114 3.183 1,094,264 +0.10(+3.12%)
Jan 27, 2009 3.025 3.112 3.004 3.086 634,250 +0.08(+2.67%)
Jan 26, 2009 3.034 3.089 2.977 3.006 1,292,478 -0.03(-0.83%)
Jan 23, 2009 2.995 3.107 2.977 3.031 802,359 -0.03(-0.90%)
Jan 22, 2009 3.020 3.088 2.967 3.059 1,367,424 +0.00(+0.15%)
Jan 21, 2009 2.983 3.100 2.954 3.054 1,767,586 +0.10(+3.33%)
Jan 20, 2009 3.018 3.027 2.919 2.956 1,698,449 -0.09(-3.01%)
Jan 16, 2009 3.112 3.116 2.956 3.048 1,008,273 -0.04(-1.33%)
Jan 15, 2009 2.972 3.109 2.949 3.089 1,262,696 +0.12(+4.09%)
Jan 14, 2009 3.041 3.041 2.924 2.967 1,448,017 -0.12(-3.86%)
Jan 13, 2009 3.123 3.180 3.045 3.086 939,603 -0.04(-1.32%)
Jan 12, 2009 3.091 3.171 3.091 3.128 1,101,711 -0.02(-0.58%)
Jan 09, 2009 3.260 3.260 3.125 3.146 893,425 -0.11(-3.24%)
Jan 08, 2009 3.206 3.263 3.189 3.251 873,086 +0.03(+0.78%)
Jan 07, 2009 3.196 3.274 3.157 3.226 1,234,325 +0.00(+0.00%)
Jan 06, 2009 3.183 3.254 3.171 3.226 1,906,206 +0.06(+1.88%)
Jan 05, 2009 3.375 3.375 3.112 3.167 1,725,287 -0.31(-9.01%)
Jan 02, 2009 3.398 3.503 3.302 3.480 662,761 +0.09(+2.70%)
Dec 31, 2008 3.343 3.423 3.334 3.389 956,802 +0.06(+1.93%)
Dec 30, 2008 3.189 3.329 3.180 3.325 598,537 +0.16(+5.22%)
Dec 29, 2008 3.148 3.192 3.123 3.160 664,294 -0.01(-0.22%)
Dec 26, 2008 3.148 3.180 3.125 3.167 579,014 +0.05(+1.62%)
Dec 24, 2008 3.050 3.139 3.027 3.116 639,836 +0.07(+2.41%)
Dec 23, 2008 3.109 3.164 3.015 3.043 1,102,077 -0.04(-1.26%)
Dec 22, 2008 3.137 3.137 2.935 3.082 1,674,904 -0.04(-1.17%)
Dec 19, 2008 3.084 3.238 2.956 3.119 3,517,406 +0.11(+3.50%)
Dec 18, 2008 3.059 3.093 2.931 3.013 1,771,914 -0.06(-2.01%)
Dec 17, 2008 3.052 3.139 2.970 3.075 1,379,823 -0.01(-0.44%)
Dec 16, 2008 2.988 3.123 2.892 3.089 1,049,886 +0.14(+4.74%)
Dec 15, 2008 3.029 3.041 2.851 2.949 953,814 -0.06(-1.98%)
Dec 12, 2008 2.855 3.029 2.782 3.009 976,696 +0.10(+3.46%)
Dec 11, 2008 2.983 3.015 2.828 2.908 1,077,646 -0.11(-3.64%)
Dec 10, 2008 3.025 3.084 2.938 3.018 1,024,751 +0.03(+1.00%)
Dec 09, 2008 2.935 3.180 2.935 2.988 1,426,599 -0.08(-2.68%)
Dec 08, 2008 3.116 3.160 2.986 3.070 1,829,237 +0.02(+0.75%)
Dec 05, 2008 2.697 3.061 2.635 3.048 2,037,125 +0.31(+11.19%)
Dec 04, 2008 2.819 2.961 2.672 2.741 1,519,709 -0.10(-3.62%)
Dec 03, 2008 2.697 2.860 2.619 2.844 2,058,172 +0.10(+3.59%)
Dec 02, 2008 2.725 2.800 2.629 2.745 1,830,037 +0.08(+2.83%)
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.