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

Cognex Cp (NQ: CGNX )

47.50 +0.06 (+0.13%)
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 (%)
Apr 28, 2006 5.766 5.879 5.713 5.818 1,180,373 +0.02(+0.30%)
Apr 27, 2006 5.722 5.879 5.624 5.801 1,911,669 +0.03(+0.61%)
Apr 26, 2006 5.620 5.858 5.578 5.766 3,536,943 +0.15(+2.68%)
Apr 25, 2006 5.921 6.237 5.558 5.615 6,081,676 -0.73(-11.55%)
Apr 24, 2006 6.375 6.430 6.248 6.349 1,025,614 -0.00(-0.07%)
Apr 21, 2006 6.462 6.517 6.320 6.353 1,042,928 -0.11(-1.76%)
Apr 20, 2006 6.244 6.478 6.244 6.467 1,257,819 +0.19(+2.99%)
Apr 19, 2006 6.176 6.294 6.122 6.279 823,187 +0.13(+2.09%)
Apr 18, 2006 6.135 6.159 6.093 6.150 1,082,677 +0.02(+0.25%)
Apr 17, 2006 6.198 6.218 6.096 6.135 1,108,735 -0.08(-1.30%)
Apr 13, 2006 6.146 6.279 6.039 6.216 591,739 +0.08(+1.32%)
Apr 12, 2006 6.047 6.178 6.010 6.135 411,719 +0.09(+1.44%)
Apr 11, 2006 6.135 6.196 6.006 6.047 723,563 -0.06(-1.04%)
Apr 10, 2006 6.360 6.362 6.091 6.111 1,033,181 -0.25(-3.95%)
Apr 07, 2006 6.552 6.552 6.301 6.362 785,289 -0.18(-2.80%)
Apr 06, 2006 6.497 6.550 6.451 6.545 671,008 +0.03(+0.44%)
Apr 05, 2006 6.458 6.517 6.430 6.517 744,656 +0.06(+0.98%)
Apr 04, 2006 6.469 6.526 6.430 6.454 738,605 +0.00(+0.03%)
Apr 03, 2006 6.471 6.550 6.445 6.451 1,002,296 -0.02(-0.30%)
Mar 31, 2006 6.281 6.484 6.281 6.471 1,406,948 +0.14(+2.24%)
Mar 30, 2006 6.222 6.362 6.207 6.329 1,369,654 +0.14(+2.19%)
Mar 29, 2006 6.089 6.205 6.089 6.194 836,352 +0.09(+1.47%)
Mar 28, 2006 6.109 6.168 6.091 6.104 495,294 -0.01(-0.14%)
Mar 27, 2006 6.165 6.174 6.082 6.113 611,733 -0.09(-1.51%)
Mar 24, 2006 6.146 6.207 6.085 6.207 478,681 +0.07(+1.17%)
Mar 23, 2006 6.128 6.152 6.074 6.135 951,352 -0.02(-0.35%)
Mar 22, 2006 6.091 6.183 6.069 6.157 562,017 +0.04(+0.64%)
Mar 21, 2006 6.213 6.229 6.074 6.117 887,547 -0.12(-1.86%)
Mar 20, 2006 6.185 6.237 6.176 6.233 741,995 +0.03(+0.49%)
Mar 17, 2006 6.216 6.240 6.168 6.202 1,818,764 +0.02(+0.39%)
Mar 16, 2006 6.244 6.268 6.152 6.178 2,572,279 -0.07(-1.08%)
Mar 15, 2006 6.242 6.277 6.183 6.246 621,585 -0.01(-0.10%)
Mar 14, 2006 6.220 6.264 6.178 6.253 717,847 +0.04(+0.60%)
Mar 13, 2006 6.277 6.331 6.207 6.216 793,877 -0.02(-0.35%)
Mar 10, 2006 6.207 6.270 6.194 6.237 543,732 +0.02(+0.25%)
Mar 09, 2006 6.176 6.259 6.113 6.222 795,765 +0.05(+0.85%)
Mar 08, 2006 6.246 6.246 6.159 6.170 1,319,274 -0.08(-1.26%)
Mar 07, 2006 6.331 6.366 6.213 6.248 1,494,402 -0.09(-1.34%)
Mar 06, 2006 6.377 6.377 6.309 6.333 853,569 -0.01(-0.14%)
Mar 03, 2006 6.264 6.392 6.242 6.342 2,864,464 +0.06(+0.90%)
Mar 02, 2006 6.255 6.303 6.222 6.285 1,079,906 +0.02(+0.38%)
Mar 01, 2006 6.047 6.264 6.004 6.261 1,996,191 +0.26(+4.25%)
Feb 28, 2006 6.076 6.186 5.984 6.006 1,099,235 -0.07(-1.15%)
Feb 27, 2006 6.093 6.200 6.058 6.076 713,299 -0.02(-0.25%)
Feb 24, 2006 5.999 6.109 5.999 6.091 603,721 +0.08(+1.27%)
Feb 23, 2006 6.067 6.076 6.004 6.015 709,992 -0.09(-1.54%)
Feb 22, 2006 6.058 6.133 6.004 6.109 508,343 +0.09(+1.49%)
Feb 21, 2006 6.096 6.157 6.004 6.019 723,682 -0.09(-1.39%)
Feb 17, 2006 6.194 6.205 6.091 6.104 574,462 -0.07(-1.10%)
Feb 16, 2006 6.176 6.264 6.146 6.172 712,712 +0.01(+0.11%)
Feb 15, 2006 6.120 6.205 6.091 6.165 845,311 +0.02(+0.39%)
Feb 14, 2006 6.137 6.196 6.015 6.141 849,181 +0.04(+0.61%)
Feb 13, 2006 6.130 6.205 6.104 6.104 809,941 -0.07(-1.17%)
Feb 10, 2006 6.076 6.198 6.054 6.176 1,695,523 +0.08(+1.29%)
Feb 09, 2006 6.296 6.329 6.093 6.098 1,450,045 -0.20(-3.22%)
Feb 08, 2006 6.133 6.336 6.133 6.301 944,747 +0.14(+2.30%)
Feb 07, 2006 6.189 6.272 6.059 6.159 1,520,799 -0.06(-0.95%)
Feb 06, 2006 6.178 6.244 6.135 6.218 1,185,338 +0.02(+0.39%)
Feb 03, 2006 6.336 6.368 6.170 6.194 1,433,592 -0.16(-2.48%)
Feb 02, 2006 6.362 6.384 6.288 6.351 953,051 -0.01(-0.14%)
Feb 01, 2006 6.331 6.440 6.314 6.360 1,046,176 -0.01(-0.17%)
Jan 31, 2006 6.331 6.432 6.331 6.371 1,108,099 +0.01(+0.17%)
Jan 30, 2006 6.397 6.497 6.331 6.360 1,683,930 -0.05(-0.72%)
Jan 27, 2006 6.072 6.493 6.074 6.406 3,081,993 +0.33(+5.50%)
Jan 26, 2006 6.467 6.288 5.934 6.072 7,522,336 -0.40(-6.11%)
Jan 25, 2006 6.519 6.526 6.432 6.467 1,299,253 -0.00(-0.07%)
Jan 24, 2006 6.475 6.593 6.438 6.471 1,356,595 +0.03(+0.44%)
Jan 23, 2006 6.537 6.537 6.355 6.443 1,253,939 -0.01(-0.17%)
Jan 20, 2006 6.580 6.604 6.445 6.454 883,168 -0.09(-1.43%)
Jan 19, 2006 6.534 6.637 6.467 6.547 1,080,291 +0.06(+0.94%)
Jan 18, 2006 6.443 6.593 6.397 6.486 1,270,717 -0.02(-0.27%)
Jan 17, 2006 6.554 6.591 6.484 6.504 882,710 -0.05(-0.77%)
Jan 13, 2006 6.537 6.652 6.517 6.554 821,703 -0.01(-0.13%)
Jan 12, 2006 6.617 6.633 6.517 6.563 1,632,002 -0.12(-1.80%)
Jan 11, 2006 6.790 6.868 6.595 6.683 2,656,522 -0.06(-0.87%)
Jan 10, 2006 6.440 6.818 6.257 6.742 7,165,150 -0.29(-4.16%)
Jan 09, 2006 7.058 7.257 6.849 7.034 2,110,747 +0.00(+0.03%)
Jan 06, 2006 6.877 7.065 6.877 7.032 986,003 +0.19(+2.74%)
Jan 05, 2006 6.611 6.921 6.606 6.844 2,253,047 +0.21(+3.23%)
Jan 04, 2006 6.447 6.768 6.447 6.630 1,118,020 +0.13(+2.05%)
Jan 03, 2006 6.619 6.668 6.382 6.497 1,732,634 -0.07(-1.10%)
Dec 30, 2005 6.609 6.654 6.427 6.569 806,606 -0.08(-1.15%)
Dec 29, 2005 6.657 6.737 6.606 6.646 322,617 -0.03(-0.46%)
Dec 28, 2005 6.648 6.700 6.530 6.676 291,772 +0.05(+0.72%)
Dec 27, 2005 6.868 6.923 6.628 6.628 567,513 -0.22(-3.25%)
Dec 23, 2005 6.796 6.888 6.777 6.851 247,585 +0.09(+1.39%)
Dec 22, 2005 6.785 6.860 6.652 6.757 623,637 -0.04(-0.64%)
Dec 21, 2005 6.768 6.890 6.707 6.801 641,840 +0.00(+0.00%)
Dec 20, 2005 6.794 6.932 6.772 6.801 465,425 -0.03(-0.42%)
Dec 19, 2005 6.831 6.964 6.726 6.829 784,804 -0.05(-0.79%)
Dec 16, 2005 6.873 6.947 6.753 6.884 1,937,044 +0.03(+0.41%)
Dec 15, 2005 7.047 7.050 6.781 6.855 869,528 -0.19(-2.70%)
Dec 14, 2005 7.050 7.139 6.989 7.045 1,421,326 +0.06(+0.84%)
Dec 13, 2005 6.914 7.117 6.844 6.986 3,824,758 +0.46(+7.06%)
Dec 12, 2005 6.436 6.558 6.436 6.526 557,193 +0.07(+1.15%)
Dec 09, 2005 6.244 6.491 6.244 6.451 845,279 +0.17(+2.78%)
Dec 08, 2005 6.506 6.554 6.237 6.277 1,379,213 -0.19(-2.90%)
Dec 07, 2005 6.635 6.685 6.382 6.464 1,279,676 -0.13(-2.02%)
Dec 06, 2005 6.637 6.709 6.576 6.598 709,689 -0.04(-0.59%)
Dec 05, 2005 6.801 6.801 6.558 6.637 1,032,884 -0.20(-2.91%)
Dec 02, 2005 6.833 6.866 6.716 6.836 561,637 -0.03(-0.48%)
Dec 01, 2005 6.774 6.921 6.735 6.868 1,012,711 +0.11(+1.68%)
Nov 30, 2005 6.766 6.774 6.521 6.755 1,030,799 +0.02(+0.32%)
Nov 29, 2005 6.713 6.753 6.626 6.733 868,286 +0.07(+1.05%)
Nov 28, 2005 6.864 6.864 6.654 6.663 1,051,888 -0.15(-2.21%)
Nov 25, 2005 6.750 6.833 6.750 6.814 84,504 +0.04(+0.61%)
Nov 23, 2005 6.744 6.877 6.744 6.772 478,635 +0.00(+0.00%)
Nov 22, 2005 6.746 6.799 6.698 6.772 755,686 +0.07(+1.11%)
Nov 21, 2005 6.711 6.746 6.685 6.698 1,035,591 -0.00(-0.07%)
Nov 18, 2005 6.687 6.750 6.670 6.702 916,051 +0.05(+0.82%)
Nov 17, 2005 6.604 6.698 6.567 6.648 1,301,035 +0.04(+0.66%)
Nov 16, 2005 6.554 6.646 6.547 6.604 652,004 +0.05(+0.80%)
Nov 15, 2005 6.711 6.764 6.547 6.552 778,446 -0.19(-2.88%)
Nov 14, 2005 6.729 6.816 6.722 6.746 667,549 +0.01(+0.10%)
Nov 11, 2005 6.755 6.792 6.694 6.740 244,731 -0.06(-0.93%)
Nov 10, 2005 6.692 6.860 6.604 6.803 1,108,410 +0.09(+1.37%)
Nov 09, 2005 6.635 6.748 6.602 6.711 666,258 +0.03(+0.49%)
Nov 08, 2005 6.591 6.722 6.550 6.678 633,219 +0.02(+0.33%)
Nov 07, 2005 6.731 6.766 6.624 6.657 1,266,384 -0.04(-0.55%)
Nov 04, 2005 6.602 6.718 6.593 6.694 1,128,317 +0.11(+1.66%)
Nov 03, 2005 6.478 6.593 6.478 6.585 1,139,328 +0.17(+2.58%)
Nov 02, 2005 6.189 6.475 6.189 6.419 789,700 +0.26(+4.22%)
Nov 01, 2005 6.200 6.257 6.104 6.159 757,243 -0.08(-1.29%)
Oct 31, 2005 6.152 6.275 6.117 6.240 935,147 +0.12(+1.93%)
Oct 28, 2005 5.989 6.161 5.899 6.122 635,225 +0.19(+3.13%)
Oct 27, 2005 6.109 6.168 5.879 5.936 1,131,637 -0.21(-3.44%)
Oct 26, 2005 6.189 6.283 6.056 6.148 957,013 -0.10(-1.57%)
Oct 25, 2005 6.268 6.290 6.152 6.246 697,327 -0.06(-0.97%)
Oct 24, 2005 6.168 6.307 6.117 6.307 505,449 +0.16(+2.59%)
Oct 21, 2005 6.056 6.244 6.056 6.148 770,174 +0.06(+1.04%)
Oct 20, 2005 6.043 6.144 5.919 6.085 1,159,857 +0.06(+0.94%)
Oct 19, 2005 6.045 6.078 5.847 6.028 2,248,508 -0.06(-0.93%)
Oct 18, 2005 6.261 6.462 5.855 6.085 2,572,998 -0.29(-4.55%)
Oct 17, 2005 6.406 6.406 6.178 6.375 1,103,449 -0.05(-0.78%)
Oct 14, 2005 6.556 6.556 6.288 6.425 1,192,140 -0.07(-1.14%)
Oct 13, 2005 6.294 6.561 6.205 6.499 2,701,026 +0.18(+2.87%)
Oct 12, 2005 6.314 6.397 6.111 6.318 1,043,780 -0.03(-0.55%)
Oct 11, 2005 6.604 6.628 6.351 6.353 756,231 -0.23(-3.55%)
Oct 10, 2005 6.589 6.683 6.436 6.587 875,679 +0.03(+0.47%)
Oct 07, 2005 6.497 6.615 6.292 6.556 974,149 +0.09(+1.42%)
Oct 06, 2005 6.630 6.718 6.410 6.464 1,293,738 -0.13(-1.99%)
Oct 05, 2005 6.644 6.818 6.401 6.595 817,989 -0.09(-1.31%)
Oct 04, 2005 6.825 6.927 6.668 6.683 818,447 -0.13(-1.89%)
Oct 03, 2005 6.552 6.816 6.519 6.812 1,139,296 +0.25(+3.76%)
Sep 30, 2005 6.499 6.626 6.362 6.565 829,957 +0.11(+1.69%)
Sep 29, 2005 6.312 6.473 6.233 6.456 461,220 +0.11(+1.75%)
Sep 28, 2005 6.251 6.412 6.183 6.344 588,024 +0.08(+1.22%)
Sep 27, 2005 6.445 6.460 6.168 6.268 631,387 -0.15(-2.28%)
Sep 26, 2005 6.373 6.484 6.268 6.414 1,184,679 +0.08(+1.28%)
Sep 23, 2005 6.333 6.377 6.192 6.333 504,436 +0.02(+0.28%)
Sep 22, 2005 6.316 6.438 6.233 6.316 690,873 -0.10(-1.50%)
Sep 21, 2005 6.650 6.659 6.357 6.412 683,535 -0.27(-4.02%)
Sep 20, 2005 6.635 6.849 6.604 6.681 739,980 +0.06(+0.96%)
Sep 19, 2005 6.805 6.842 6.576 6.617 729,779 -0.21(-3.01%)
Sep 16, 2005 6.615 6.823 6.565 6.823 3,100,745 +0.23(+3.48%)
Sep 15, 2005 6.449 6.604 6.449 6.593 971,497 +0.13(+1.96%)
Sep 14, 2005 6.574 6.606 6.392 6.467 802,489 -0.10(-1.59%)
Sep 13, 2005 6.823 6.823 6.545 6.571 910,531 -0.29(-4.26%)
Sep 12, 2005 6.648 6.877 6.604 6.864 991,857 +0.19(+2.85%)
Sep 09, 2005 6.556 6.709 6.545 6.674 890,497 +0.12(+1.76%)
Sep 08, 2005 6.563 6.593 6.444 6.558 767,334 -0.03(-0.46%)
Sep 07, 2005 6.728 6.755 6.543 6.589 773,943 -0.16(-2.33%)
Sep 06, 2005 6.644 6.785 6.613 6.746 766,999 +0.12(+1.81%)
Sep 02, 2005 6.493 6.696 6.493 6.626 766,427 +0.11(+1.64%)
Sep 01, 2005 6.506 6.550 6.408 6.519 763,143 +0.02(+0.37%)
Aug 31, 2005 6.430 6.589 6.268 6.495 951,604 +0.08(+1.19%)
Aug 30, 2005 6.482 6.523 6.285 6.419 673,412 -0.08(-1.21%)
Aug 29, 2005 6.486 6.541 6.347 6.497 839,049 +0.01(+0.13%)
Aug 26, 2005 6.617 6.622 6.451 6.488 828,304 -0.14(-2.17%)
Aug 25, 2005 6.613 6.707 6.595 6.633 887,849 +0.01(+0.13%)
Aug 24, 2005 6.711 6.836 6.615 6.624 583,659 -0.06(-0.85%)
Aug 23, 2005 6.768 6.794 6.670 6.681 579,335 -0.11(-1.58%)
Aug 22, 2005 6.755 6.842 6.726 6.788 612,946 +0.08(+1.20%)
Aug 19, 2005 6.613 6.807 6.613 6.707 522,401 +0.08(+1.19%)
Aug 18, 2005 6.705 6.713 6.563 6.628 842,906 -0.12(-1.75%)
Aug 17, 2005 6.639 6.799 6.617 6.746 617,962 +0.10(+1.44%)
Aug 16, 2005 6.855 6.864 6.591 6.650 1,012,821 -0.20(-2.93%)
Aug 15, 2005 6.733 6.857 6.674 6.851 732,463 +0.11(+1.59%)
Aug 12, 2005 6.718 6.790 6.648 6.744 796,227 +0.00(+0.03%)
Aug 11, 2005 6.831 6.868 6.742 6.742 1,106,074 -0.10(-1.53%)
Aug 10, 2005 6.866 6.980 6.753 6.847 723,632 +0.01(+0.10%)
Aug 09, 2005 6.827 6.895 6.779 6.840 529,839 +0.03(+0.51%)
Aug 08, 2005 6.844 6.855 6.726 6.805 892,970 +0.03(+0.39%)
Aug 05, 2005 6.925 6.956 6.760 6.779 1,034,633 -0.16(-2.36%)
Aug 04, 2005 7.205 7.207 6.860 6.943 903,743 -0.29(-3.99%)
Aug 03, 2005 7.290 7.309 7.198 7.231 989,741 -0.07(-0.96%)
Aug 02, 2005 7.207 7.309 7.157 7.301 638,638 +0.05(+0.63%)
Aug 01, 2005 7.248 7.331 7.165 7.255 744,088 -0.03(-0.42%)
Jul 29, 2005 7.191 7.312 7.187 7.285 1,274,189 +0.04(+0.54%)
Jul 28, 2005 7.034 7.246 6.993 7.246 577,347 +0.21(+3.01%)
Jul 27, 2005 7.100 7.150 6.901 7.034 830,067 -0.01(-0.12%)
Jul 26, 2005 6.947 7.150 6.947 7.043 928,885 +0.05(+0.75%)
Jul 25, 2005 7.163 7.257 6.925 6.991 1,180,533 -0.20(-2.76%)
Jul 22, 2005 7.194 7.205 6.805 7.189 1,905,343 +0.02(+0.24%)
Jul 21, 2005 7.113 7.362 7.109 7.172 3,946,542 -0.17(-2.35%)
Jul 20, 2005 6.853 7.371 6.716 7.344 9,325,774 +1.03(+16.28%)
Jul 19, 2005 6.198 6.331 6.194 6.316 623,422 +0.14(+2.26%)
Jul 18, 2005 6.270 6.285 6.172 6.176 775,533 -0.10(-1.60%)
Jul 15, 2005 6.183 6.277 6.183 6.277 621,896 +0.04(+0.63%)
Jul 14, 2005 6.202 6.270 6.189 6.237 732,285 +0.11(+1.82%)
Jul 13, 2005 6.102 6.137 5.949 6.126 952,735 -0.01(-0.11%)
Jul 12, 2005 6.135 6.202 6.080 6.133 678,130 -0.05(-0.88%)
Jul 11, 2005 6.026 6.187 5.993 6.187 935,779 +0.20(+3.28%)
Jul 08, 2005 5.644 6.004 5.644 5.991 788,981 +0.32(+5.66%)
Jul 07, 2005 5.768 5.785 5.551 5.670 1,540,517 -0.14(-2.44%)
Jul 06, 2005 5.916 5.923 5.785 5.812 580,036 -0.10(-1.63%)
Jul 05, 2005 5.705 5.908 5.668 5.908 1,003,569 +0.17(+3.05%)
Jul 01, 2005 5.731 5.834 5.676 5.733 813,940 +0.02(+0.27%)
Jun 30, 2005 5.724 5.779 5.698 5.718 764,512 +0.01(+0.23%)
Jun 29, 2005 5.698 5.783 5.655 5.705 635,903 +0.02(+0.27%)
Jun 28, 2005 5.543 5.689 5.513 5.689 714,343 +0.16(+2.88%)
Jun 27, 2005 5.609 5.609 5.484 5.530 1,174,941 -0.06(-1.02%)
Jun 24, 2005 5.790 5.827 5.558 5.587 912,185 -0.22(-3.76%)
Jun 23, 2005 5.873 5.956 5.805 5.805 710,509 -0.08(-1.41%)
Jun 22, 2005 5.851 5.936 5.836 5.888 506,021 +0.03(+0.45%)
Jun 21, 2005 5.812 5.868 5.790 5.862 470,747 +0.09(+1.55%)
Jun 20, 2005 5.772 5.862 5.751 5.772 322,635 -0.02(-0.41%)
Jun 17, 2005 5.840 5.860 5.713 5.796 1,236,533 +0.00(+0.00%)
Jun 16, 2005 5.713 5.831 5.711 5.796 1,206,866 +0.07(+1.14%)
Jun 15, 2005 5.825 5.827 5.650 5.731 1,209,596 -0.07(-1.13%)
Jun 14, 2005 5.740 5.803 5.722 5.796 384,924 +0.03(+0.57%)
Jun 13, 2005 5.740 5.847 5.709 5.764 349,682 -0.00(-0.08%)
Jun 10, 2005 5.788 5.814 5.740 5.768 360,616 -0.00(-0.08%)
Jun 09, 2005 5.735 5.794 5.676 5.772 573,275 +0.04(+0.72%)
Jun 08, 2005 5.742 5.812 5.707 5.731 782,692 -0.01(-0.19%)
Jun 07, 2005 5.740 5.879 5.716 5.742 950,702 -0.01(-0.15%)
Jun 06, 2005 5.593 5.753 5.593 5.751 894,308 +0.14(+2.49%)
Jun 03, 2005 5.703 5.705 5.609 5.611 926,320 -0.08(-1.34%)
Jun 02, 2005 5.663 5.698 5.611 5.687 981,171 +0.04(+0.66%)
Jun 01, 2005 5.655 5.672 5.589 5.650 850,139 -0.02(-0.31%)
May 31, 2005 5.652 5.696 5.635 5.668 1,087,216 -0.00(-0.04%)
May 27, 2005 5.705 5.705 5.611 5.670 396,398 -0.00(-0.08%)
May 26, 2005 5.620 5.685 5.611 5.674 492,010 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,556 -0.09(-1.54%)
May 24, 2005 5.572 5.692 5.572 5.665 667,366 +0.06(+1.01%)
May 23, 2005 5.659 5.716 5.585 5.609 1,125,866 -0.07(-1.19%)
May 20, 2005 5.716 5.716 5.644 5.676 517,371 -0.01(-0.23%)
May 19, 2005 5.777 5.777 5.661 5.689 902,387 -0.06(-1.03%)
May 18, 2005 5.524 5.761 5.524 5.748 1,486,345 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.489 5.587 930,071 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.347 5.576 1,408,592 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,832 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.360 1,222,064 -0.04(-0.69%)
May 11, 2005 5.408 5.445 5.290 5.397 967,420 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,957,945 +0.15(+2.90%)
May 09, 2005 5.229 5.268 5.100 5.268 858,296 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,840 +0.04(+0.84%)
May 05, 2005 5.004 5.205 4.980 5.174 2,432,242 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.978 1,735,634 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,729 +0.00(+0.05%)
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.