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

Cognex Cp (NQ: CGNX )

47.61 +0.11 (+0.23%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 17, 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 (%)
Apr 30, 2003 4.834 4.840 4.707 4.779 807,069 -0.07(-1.35%)
Apr 29, 2003 4.797 4.890 4.748 4.845 770,884 +0.05(+1.05%)
Apr 28, 2003 4.683 4.825 4.663 4.794 927,992 +0.09(+1.86%)
Apr 25, 2003 4.805 4.812 4.666 4.707 1,457,488 -0.10(-2.00%)
Apr 24, 2003 4.849 4.877 4.792 4.803 1,288,471 -0.05(-1.08%)
Apr 23, 2003 4.879 4.897 4.821 4.855 1,341,604 -0.01(-0.13%)
Apr 22, 2003 4.792 4.910 4.781 4.862 1,575,663 +0.05(+1.04%)
Apr 21, 2003 4.716 4.836 4.716 4.812 2,150,505 +0.08(+1.66%)
Apr 17, 2003 4.714 4.766 4.672 4.733 1,805,600 +0.03(+0.74%)
Apr 16, 2003 4.668 4.792 4.600 4.698 2,526,100 +0.07(+1.46%)
Apr 15, 2003 4.593 4.748 4.519 4.631 7,766,555 +0.52(+12.52%)
Apr 14, 2003 3.991 4.137 3.910 4.115 3,432,564 +0.12(+3.06%)
Apr 11, 2003 4.104 4.238 3.967 3.993 2,708,400 -0.10(-2.40%)
Apr 10, 2003 4.388 4.410 3.982 4.091 6,458,387 -0.36(-8.00%)
Apr 09, 2003 4.779 4.781 4.209 4.447 3,974,427 -0.33(-6.99%)
Apr 08, 2003 4.912 4.914 4.744 4.781 1,455,656 -0.14(-2.75%)
Apr 07, 2003 4.818 4.967 4.770 4.917 1,682,845 +0.22(+4.65%)
Apr 04, 2003 4.862 4.879 4.683 4.698 953,184 -0.12(-2.54%)
Apr 03, 2003 4.919 4.936 4.718 4.821 893,181 -0.00(-0.09%)
Apr 02, 2003 4.707 4.827 4.698 4.825 1,253,202 +0.19(+4.05%)
Apr 01, 2003 4.602 4.722 4.532 4.637 2,262,267 +0.01(+0.28%)
Mar 31, 2003 4.672 4.703 4.550 4.624 1,202,799 -0.11(-2.35%)
Mar 28, 2003 4.803 4.810 4.698 4.735 718,864 -0.07(-1.54%)
Mar 27, 2003 4.831 4.860 4.696 4.810 1,130,822 -0.06(-1.21%)
Mar 26, 2003 4.875 4.914 4.722 4.869 2,967,093 -0.19(-3.84%)
Mar 25, 2003 5.006 5.069 4.938 5.063 1,338,310 +0.04(+0.87%)
Mar 24, 2003 5.168 5.181 4.967 5.019 1,146,102 -0.24(-4.61%)
Mar 21, 2003 5.272 5.294 5.211 5.262 1,790,347 -0.02(-0.33%)
Mar 20, 2003 5.240 5.292 5.144 5.279 1,765,727 +0.03(+0.62%)
Mar 19, 2003 5.242 5.284 5.181 5.246 2,626,411 +0.01(+0.21%)
Mar 18, 2003 5.288 5.294 5.113 5.235 1,787,805 -0.08(-1.48%)
Mar 17, 2003 5.030 5.327 5.019 5.314 1,858,975 +0.25(+5.00%)
Mar 14, 2003 4.923 5.183 4.923 5.061 2,529,704 +0.13(+2.61%)
Mar 13, 2003 4.853 4.945 4.807 4.932 1,853,236 +0.12(+2.45%)
Mar 12, 2003 4.772 4.836 4.674 4.814 1,062,835 +0.01(+0.23%)
Mar 11, 2003 4.869 4.923 4.748 4.803 1,243,125 -0.09(-1.74%)
Mar 10, 2003 4.960 4.971 4.860 4.888 2,558,162 -0.07(-1.45%)
Mar 07, 2003 4.910 5.021 4.757 4.960 3,204,001 +0.00(+0.04%)
Mar 06, 2003 4.751 5.002 4.666 4.958 2,983,225 +0.18(+3.70%)
Mar 05, 2003 4.759 4.803 4.659 4.781 2,124,855 +0.05(+1.01%)
Mar 04, 2003 4.855 4.888 4.698 4.733 1,023,265 -0.13(-2.69%)
Mar 03, 2003 5.021 5.096 4.851 4.864 2,232,037 -0.09(-1.85%)
Feb 28, 2003 4.932 5.010 4.895 4.956 1,255,492 +0.03(+0.62%)
Feb 27, 2003 4.829 4.984 4.829 4.925 3,428,900 +0.12(+2.55%)
Feb 26, 2003 4.836 4.952 4.794 4.803 1,009,981 -0.03(-0.68%)
Feb 25, 2003 4.755 4.869 4.624 4.836 1,680,096 +0.06(+1.28%)
Feb 24, 2003 4.838 4.884 4.727 4.775 1,364,506 -0.06(-1.31%)
Feb 21, 2003 4.814 4.842 4.722 4.838 2,019,047 +0.05(+1.00%)
Feb 20, 2003 4.890 4.928 4.698 4.790 1,377,789 -0.12(-2.40%)
Feb 19, 2003 5.000 5.021 4.888 4.908 1,042,960 -0.11(-2.26%)
Feb 18, 2003 4.969 5.030 4.921 5.021 1,404,813 +0.08(+1.68%)
Feb 14, 2003 4.526 4.967 4.519 4.938 2,578,774 +0.42(+9.32%)
Feb 13, 2003 4.569 4.617 4.445 4.517 2,253,107 -0.06(-1.24%)
Feb 12, 2003 4.666 4.742 4.548 4.574 1,423,135 -0.09(-1.92%)
Feb 11, 2003 4.779 4.816 4.607 4.663 1,503,292 -0.08(-1.70%)
Feb 10, 2003 4.790 4.816 4.687 4.744 1,038,380 -0.02(-0.50%)
Feb 07, 2003 4.901 4.962 4.748 4.768 1,377,331 -0.09(-1.80%)
Feb 06, 2003 4.849 4.980 4.807 4.855 1,369,544 -0.07(-1.33%)
Feb 05, 2003 4.770 5.107 4.770 4.921 2,582,439 +0.18(+3.82%)
Feb 04, 2003 4.803 4.838 4.694 4.740 2,265,932 -0.12(-2.43%)
Feb 03, 2003 4.659 4.989 4.657 4.858 3,770,141 +0.21(+4.61%)
Jan 31, 2003 4.639 4.847 4.556 4.644 3,084,910 +0.01(+0.19%)
Jan 30, 2003 4.751 4.945 4.600 4.635 3,451,884 -0.12(-2.44%)
Jan 29, 2003 4.107 4.807 4.107 4.751 6,238,527 +0.69(+16.99%)
Jan 28, 2003 4.109 4.133 3.967 4.061 1,277,478 -0.02(-0.37%)
Jan 27, 2003 4.218 4.218 4.017 4.076 1,198,237 -0.11(-2.66%)
Jan 24, 2003 4.323 4.323 4.161 4.187 909,212 -0.14(-3.23%)
Jan 23, 2003 4.323 4.421 4.231 4.327 933,947 +0.03(+0.71%)
Jan 22, 2003 4.434 4.535 4.292 4.297 912,877 -0.14(-3.20%)
Jan 21, 2003 4.327 4.521 4.316 4.438 1,175,335 +0.06(+1.45%)
Jan 17, 2003 4.495 4.497 4.299 4.375 987,995 -0.16(-3.42%)
Jan 16, 2003 4.572 4.687 4.484 4.530 1,129,988 -0.05(-1.10%)
Jan 15, 2003 4.740 4.748 4.535 4.580 1,866,061 -0.16(-3.32%)
Jan 14, 2003 4.742 4.847 4.674 4.738 1,139,607 -0.01(-0.23%)
Jan 13, 2003 4.803 4.949 4.720 4.748 2,058,897 -0.02(-0.32%)
Jan 10, 2003 4.578 4.869 4.506 4.764 1,703,915 +0.18(+3.95%)
Jan 09, 2003 4.550 4.641 4.530 4.583 2,190,355 +0.04(+0.91%)
Jan 08, 2003 4.465 4.672 4.441 4.541 2,565,033 +0.10(+2.31%)
Jan 07, 2003 4.443 4.554 4.417 4.438 1,051,205 -0.01(-0.15%)
Jan 06, 2003 4.216 4.537 4.209 4.445 1,686,509 +0.24(+5.83%)
Jan 03, 2003 4.196 4.220 4.150 4.200 856,996 +0.01(+0.20%)
Jan 02, 2003 4.026 4.251 4.024 4.192 715,003 +0.17(+4.18%)
Dec 31, 2002 4.035 4.152 3.982 4.024 1,221,139 -0.01(-0.22%)
Dec 30, 2002 4.035 4.111 3.921 4.032 1,247,705 +0.01(+0.27%)
Dec 27, 2002 4.039 4.107 3.997 4.022 789,663 -0.03(-0.75%)
Dec 26, 2002 4.091 4.203 4.037 4.052 946,772 -0.02(-0.48%)
Dec 24, 2002 4.030 4.144 4.026 4.072 987,537 +0.01(+0.27%)
Dec 23, 2002 3.816 4.074 3.773 4.061 2,041,949 +0.25(+6.65%)
Dec 20, 2002 3.816 3.963 3.773 3.808 1,844,533 +0.02(+0.58%)
Dec 19, 2002 3.681 3.816 3.637 3.786 1,403,439 +0.09(+2.42%)
Dec 18, 2002 3.851 3.851 3.670 3.696 988,453 -0.16(-4.03%)
Dec 17, 2002 3.821 3.925 3.784 3.851 1,471,687 +0.01(+0.17%)
Dec 16, 2002 3.821 3.897 3.797 3.845 1,528,485 +0.02(+0.63%)
Dec 13, 2002 3.925 3.930 3.799 3.821 1,232,132 -0.15(-3.85%)
Dec 12, 2002 4.024 4.107 3.914 3.973 1,251,827 -0.02(-0.60%)
Dec 11, 2002 4.094 4.126 3.947 3.997 2,260,893 -0.09(-2.20%)
Dec 10, 2002 3.954 4.196 3.945 4.087 1,588,946 +0.14(+3.55%)
Dec 09, 2002 4.266 4.275 3.921 3.947 1,489,093 -0.34(-7.99%)
Dec 06, 2002 4.305 4.312 4.190 4.290 1,653,988 -0.08(-1.75%)
Dec 05, 2002 4.596 4.672 4.255 4.366 1,370,918 -0.19(-4.12%)
Dec 04, 2002 4.781 4.781 4.209 4.554 4,375,214 -0.25(-5.22%)
Dec 03, 2002 4.997 4.997 4.751 4.805 1,730,481 -0.21(-4.18%)
Dec 02, 2002 4.934 5.065 4.890 5.015 2,221,044 +0.11(+2.32%)
Nov 29, 2002 5.019 5.087 4.871 4.901 489,188 -0.12(-2.35%)
Nov 27, 2002 4.847 5.052 4.847 5.019 1,931,561 +0.21(+4.36%)
Nov 26, 2002 4.919 5.026 4.764 4.810 3,698,686 -0.14(-2.74%)
Nov 25, 2002 4.783 4.967 4.733 4.945 803,863 +0.15(+3.19%)
Nov 22, 2002 4.650 4.803 4.532 4.792 1,355,803 +0.11(+2.33%)
Nov 21, 2002 4.366 4.770 4.366 4.683 2,353,876 +0.32(+7.25%)
Nov 20, 2002 4.268 4.412 4.268 4.366 1,055,328 +0.06(+1.37%)
Nov 19, 2002 4.279 4.386 4.214 4.307 1,175,335 -0.05(-1.10%)
Nov 18, 2002 4.399 4.497 4.325 4.356 884,478 -0.02(-0.40%)
Nov 15, 2002 4.345 4.441 4.238 4.373 863,866 +0.01(+0.15%)
Nov 14, 2002 4.115 4.388 4.115 4.366 1,233,506 +0.27(+6.67%)
Nov 13, 2002 3.989 4.150 3.897 4.094 1,485,429 +0.10(+2.63%)
Nov 12, 2002 3.941 4.126 3.864 3.989 1,692,006 +0.09(+2.18%)
Nov 11, 2002 4.148 4.148 3.873 3.904 1,193,198 -0.25(-6.04%)
Nov 08, 2002 4.220 4.273 4.032 4.155 1,264,653 -0.07(-1.60%)
Nov 07, 2002 4.430 4.430 4.194 4.222 1,259,156 -0.21(-4.82%)
Nov 06, 2002 4.353 4.471 4.314 4.436 1,738,726 +0.10(+2.37%)
Nov 05, 2002 4.366 4.395 4.299 4.334 2,237,991 -0.03(-0.75%)
Nov 04, 2002 4.312 4.550 4.255 4.366 2,675,879 +0.08(+1.78%)
Nov 01, 2002 4.128 4.294 4.052 4.290 1,543,142 +0.15(+3.64%)
Oct 31, 2002 4.192 4.253 4.115 4.139 1,220,223 -0.04(-0.99%)
Oct 30, 2002 4.032 4.185 4.002 4.181 1,413,718 +0.16(+3.85%)
Oct 29, 2002 4.231 4.231 3.973 4.026 1,605,894 -0.19(-4.57%)
Oct 28, 2002 4.303 4.366 4.200 4.219 1,417,181 -0.05(-1.21%)
Oct 25, 2002 4.159 4.297 4.137 4.270 1,512,311 +0.11(+2.62%)
Oct 24, 2002 4.192 4.342 4.100 4.161 1,562,655 -0.03(-0.83%)
Oct 23, 2002 3.917 4.283 3.877 4.196 1,478,091 +0.29(+7.37%)
Oct 22, 2002 4.050 4.065 3.886 3.908 1,526,652 -0.18(-4.38%)
Oct 21, 2002 3.934 4.091 3.875 4.087 2,499,991 +0.15(+3.71%)
Oct 18, 2002 3.759 3.965 3.696 3.941 1,675,974 +0.17(+4.64%)
Oct 17, 2002 3.701 3.890 3.657 3.766 2,427,162 +0.20(+5.57%)
Oct 16, 2002 3.620 3.685 3.513 3.567 3,552,113 -0.05(-1.33%)
Oct 15, 2002 3.574 3.997 3.572 3.615 30,275,182 +0.06(+1.66%)
Oct 14, 2002 3.358 3.556 3.305 3.556 1,803,310 +0.19(+5.51%)
Oct 11, 2002 3.220 3.493 3.220 3.371 1,481,764 +0.24(+7.52%)
Oct 10, 2002 2.923 3.177 2.840 3.135 1,186,328 +0.16(+5.36%)
Oct 09, 2002 2.991 3.187 2.950 2.976 892,265 -0.05(-1.59%)
Oct 08, 2002 3.085 3.142 2.862 3.024 1,175,793 -0.04(-1.27%)
Oct 07, 2002 3.091 3.177 3.013 3.063 546,443 -0.02(-0.72%)
Oct 04, 2002 3.288 3.329 3.070 3.085 873,778 -0.19(-5.67%)
Oct 03, 2002 3.290 3.342 3.264 3.270 1,541,878 -0.01(-0.33%)
Oct 02, 2002 3.277 3.399 3.255 3.281 1,616,429 -0.00(-0.13%)
Oct 01, 2002 3.098 3.327 2.971 3.286 1,616,429 +0.25(+8.12%)
Sep 30, 2002 3.244 3.244 3.006 3.039 2,198,600 -0.21(-6.33%)
Sep 27, 2002 3.275 3.340 3.155 3.244 1,114,415 -0.05(-1.65%)
Sep 26, 2002 3.428 3.428 3.113 3.299 1,969,121 -0.07(-2.20%)
Sep 25, 2002 3.332 3.439 3.275 3.373 1,932,395 +0.11(+3.34%)
Sep 24, 2002 3.056 3.369 3.035 3.264 2,147,469 +0.19(+6.03%)
Sep 23, 2002 3.148 3.150 3.017 3.078 3,000,631 -0.07(-2.29%)
Sep 20, 2002 3.133 3.172 3.078 3.150 1,466,205 +0.09(+2.92%)
Sep 19, 2002 3.113 3.113 3.019 3.061 2,077,677 -0.14(-4.30%)
Sep 18, 2002 3.268 3.268 3.102 3.198 1,157,599 -0.05(-1.68%)
Sep 17, 2002 3.308 3.391 3.222 3.253 1,533,981 -0.05(-1.46%)
Sep 16, 2002 3.406 3.415 3.297 3.301 438,643 -0.14(-4.00%)
Sep 13, 2002 3.460 3.478 3.356 3.439 521,709 -0.02(-0.63%)
Sep 12, 2002 3.602 3.611 3.408 3.460 786,915 -0.14(-4.00%)
Sep 11, 2002 3.659 3.775 3.602 3.605 699,429 -0.03(-0.83%)
Sep 10, 2002 3.471 3.718 3.471 3.635 1,346,642 +0.16(+4.65%)
Sep 09, 2002 3.480 3.500 3.351 3.473 664,833 -0.01(-0.38%)
Sep 06, 2002 3.314 3.528 3.314 3.487 65,591,568 +0.20(+5.97%)
Sep 05, 2002 3.340 3.347 3.264 3.290 1,204,191 -0.07(-2.02%)
Sep 04, 2002 3.362 3.415 3.268 3.358 1,347,558 +0.00(+0.00%)
Sep 03, 2002 3.356 3.375 3.249 3.358 1,487,811 -0.08(-2.35%)
Aug 30, 2002 3.526 3.526 3.384 3.439 943,107 -0.09(-2.60%)
Aug 29, 2002 3.482 3.576 3.391 3.530 1,375,499 +0.01(+0.37%)
Aug 28, 2002 3.642 3.642 3.493 3.517 819,711 -0.16(-4.28%)
Aug 27, 2002 3.838 3.860 3.609 3.674 1,239,002 -0.18(-4.70%)
Aug 26, 2002 3.727 3.858 3.670 3.856 735,715 +0.12(+3.34%)
Aug 23, 2002 3.930 3.930 3.729 3.731 798,366 -0.22(-5.48%)
Aug 22, 2002 3.871 4.011 3.856 3.947 852,818 +0.07(+1.80%)
Aug 21, 2002 3.880 4.002 3.770 3.877 1,799,050 +0.03(+0.79%)
Aug 20, 2002 3.893 3.912 3.788 3.847 835,010 +0.17(+4.57%)
Aug 16, 2002 3.546 3.764 3.491 3.679 2,018,470 +0.12(+3.31%)
Aug 15, 2002 3.439 3.598 3.430 3.561 2,497,179 +0.14(+4.08%)
Aug 14, 2002 3.281 3.436 3.260 3.421 1,045,709 +0.12(+3.78%)
Aug 13, 2002 3.327 3.471 3.281 3.297 1,764,834 -0.03(-0.98%)
Aug 12, 2002 3.397 3.397 3.236 3.329 816,903 +0.21(+6.64%)
Aug 07, 2002 3.168 3.266 3.013 3.122 2,502,739 -0.01(-0.28%)
Aug 06, 2002 3.032 3.181 3.026 3.131 2,864,592 +0.08(+2.58%)
Aug 05, 2002 3.190 3.220 3.002 3.052 2,377,483 -0.15(-4.77%)
Aug 02, 2002 3.323 3.351 3.190 3.205 4,376,588 -0.11(-3.36%)
Aug 01, 2002 3.329 3.351 3.227 3.316 1,851,367 -0.04(-1.17%)
Jul 31, 2002 3.436 3.439 3.329 3.356 2,472,051 -0.10(-3.03%)
Jul 30, 2002 3.513 3.548 3.369 3.460 1,923,775 +0.00(+0.06%)
Jul 29, 2002 3.332 3.502 3.314 3.458 18,335,408 +0.14(+4.21%)
Jul 26, 2002 3.288 3.371 3.275 3.318 3,583,260 +0.03(+1.00%)
Jul 25, 2002 3.329 3.460 3.242 3.286 1,898,582 -0.06(-1.76%)
Jul 24, 2002 3.273 3.371 3.146 3.345 2,657,557 +0.08(+2.34%)
Jul 23, 2002 3.449 3.458 3.201 3.268 2,585,645 -0.14(-4.22%)
Jul 22, 2002 3.548 3.611 3.277 3.412 1,997,977 -0.13(-3.70%)
Jul 19, 2002 3.668 3.668 3.500 3.543 2,598,470 -0.22(-5.91%)
Jul 17, 2002 3.949 4.050 3.646 3.766 3,119,722 -0.19(-4.70%)
Jul 12, 2002 4.002 4.080 3.923 3.952 1,775,369 -0.02(-0.55%)
Jul 11, 2002 4.067 4.133 3.847 3.973 4,308,798 -0.13(-3.14%)
Jul 10, 2002 4.187 4.246 4.069 4.102 2,220,586 -0.05(-1.31%)
Jul 09, 2002 4.395 4.395 4.157 4.157 2,046,988 -0.24(-5.41%)
Jul 08, 2002 4.476 4.476 4.395 4.395 1,403,439 -0.08(-1.80%)
Jul 05, 2002 4.135 4.552 4.135 4.476 657,289 +0.33(+7.95%)
Jul 04, 2002 4.148 4.255 4.083 4.146 2,638,778 +0.00(+0.00%)
Jul 03, 2002 4.148 4.255 4.083 4.146 2,638,778 -0.00(-0.11%)
Jul 02, 2002 4.331 4.356 4.137 4.150 2,254,939 -0.22(-5.14%)
Jul 01, 2002 4.360 4.434 4.292 4.375 1,195,030 -0.00(-0.05%)
Jun 28, 2002 4.366 4.519 4.356 4.377 1,873,848 +0.01(+0.15%)
Jun 27, 2002 4.323 4.469 4.168 4.371 1,398,859 +0.07(+1.68%)
Jun 26, 2002 4.142 4.312 4.050 4.299 1,969,121 +0.10(+2.29%)
Jun 25, 2002 4.349 4.454 4.155 4.203 1,824,838 -0.07(-1.64%)
Jun 21, 2002 4.312 4.347 4.235 4.273 3,101,858 -0.01(-0.20%)
Jun 20, 2002 4.268 4.382 4.200 4.281 1,530,317 -0.04(-1.01%)
Jun 19, 2002 4.502 4.502 4.257 4.325 2,532,054 -0.20(-4.35%)
Jun 18, 2002 4.465 4.696 4.412 4.521 1,449,701 +0.00(+0.10%)
Jun 17, 2002 4.410 4.652 4.380 4.517 3,429,816 +0.20(+4.60%)
Jun 14, 2002 4.279 4.334 4.109 4.318 1,708,495 -0.09(-2.03%)
Jun 12, 2002 4.467 4.497 4.312 4.408 2,241,656 -0.14(-3.07%)
Jun 11, 2002 4.783 4.836 4.500 4.548 1,293,509 -0.18(-3.79%)
Jun 10, 2002 4.816 4.879 4.716 4.727 2,006,680 -0.17(-3.52%)
Jun 07, 2002 4.768 4.930 4.585 4.899 2,308,530 +0.07(+1.45%)
Jun 06, 2002 4.814 4.934 4.705 4.829 2,081,799 -0.01(-0.18%)
Jun 05, 2002 4.899 4.989 4.663 4.838 2,002,558 -0.16(-3.15%)
May 31, 2002 5.032 5.076 4.978 4.995 1,580,243 -0.36(-6.73%)
May 28, 2002 5.366 5.430 5.240 5.355 896,387 -0.01(-0.20%)
May 27, 2002 5.419 5.491 5.266 5.366 710,422 +0.00(+0.00%)
May 24, 2002 5.419 5.491 5.266 5.366 703,094 -0.20(-3.61%)
May 23, 2002 5.534 5.567 5.371 5.567 1,344,810 +0.06(+1.07%)
May 22, 2002 5.393 5.543 5.240 5.508 1,320,076 +0.08(+1.49%)
May 21, 2002 5.611 5.687 5.327 5.427 1,143,730 -0.21(-3.72%)
May 20, 2002 5.709 5.727 5.545 5.637 698,055 -0.09(-1.49%)
May 17, 2002 5.764 5.775 5.711 5.722 517,129 +0.01(+0.23%)
May 16, 2002 5.761 5.851 5.687 5.709 1,281,600 -0.03(-0.49%)
May 15, 2002 5.720 5.796 5.663 5.737 2,517,855 -0.02(-0.30%)
May 14, 2002 5.622 5.785 5.620 5.755 5,786,440 +0.19(+3.45%)
May 13, 2002 5.436 5.571 5.320 5.563 997,614 +0.16(+2.87%)
May 10, 2002 5.458 5.510 5.242 5.408 885,852 -0.05(-0.96%)
May 09, 2002 5.639 5.720 5.436 5.460 912,419 -0.22(-3.92%)
May 08, 2002 5.377 5.705 5.349 5.683 1,521,156 +0.36(+6.68%)
May 07, 2002 5.403 5.403 5.283 5.327 1,064,030 -0.05(-1.01%)
May 06, 2002 5.301 5.451 5.290 5.382 1,340,230 +0.08(+1.48%)
May 03, 2002 5.203 5.303 5.148 5.303 1,160,219 -0.05(-1.02%)
May 02, 2002 5.410 5.508 5.340 5.358 954,558 -0.07(-1.21%)
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.