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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 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 29, 2011 6.892 6.976 6.859 6.930 733,676 +0.06(+0.90%)
Apr 28, 2011 6.839 6.868 6.812 6.868 1,041,199 -0.01(-0.16%)
Apr 27, 2011 6.859 6.883 6.759 6.879 1,351,512 +0.00(+0.00%)
Apr 26, 2011 6.666 6.963 6.646 6.879 1,917,497 +0.21(+3.19%)
Apr 25, 2011 6.595 6.686 6.542 6.666 976,440 +0.07(+1.04%)
Apr 21, 2011 6.675 6.675 6.538 6.598 1,086,766 -0.01(-0.10%)
Apr 20, 2011 6.416 6.664 6.408 6.604 1,773,829 +0.31(+4.93%)
Apr 19, 2011 6.332 6.338 6.252 6.294 799,550 +0.00(+0.00%)
Apr 18, 2011 6.239 6.301 6.205 6.294 1,203,970 -0.08(-1.18%)
Apr 15, 2011 6.312 6.394 6.252 6.369 780,145 +0.02(+0.38%)
Apr 14, 2011 6.223 6.349 6.205 6.345 919,102 +0.03(+0.46%)
Apr 13, 2011 6.285 6.347 6.234 6.316 1,033,508 +0.06(+0.92%)
Apr 12, 2011 6.250 6.283 6.203 6.259 2,309,365 -0.06(-0.98%)
Apr 11, 2011 6.380 6.387 6.270 6.321 1,322,425 -0.06(-0.94%)
Apr 08, 2011 6.485 6.485 6.345 6.380 1,180,950 -0.05(-0.76%)
Apr 07, 2011 6.400 6.480 6.387 6.429 1,823,620 +0.03(+0.52%)
Apr 06, 2011 6.338 6.412 6.276 6.396 641,009 +0.12(+1.83%)
Apr 05, 2011 6.299 6.367 6.279 6.281 717,336 -0.01(-0.14%)
Apr 04, 2011 6.305 6.314 6.267 6.290 626,881 +0.01(+0.11%)
Apr 01, 2011 6.389 6.389 6.230 6.283 874,628 +0.02(+0.39%)
Mar 31, 2011 6.296 6.303 6.194 6.259 1,233,373 -0.05(-0.81%)
Mar 30, 2011 6.310 6.321 6.115 6.310 1,462,573 +0.21(+3.38%)
Mar 29, 2011 6.141 6.174 6.057 6.104 1,234,357 -0.06(-0.97%)
Mar 28, 2011 6.279 6.396 6.137 6.163 1,488,834 -0.05(-0.78%)
Mar 25, 2011 6.108 6.314 6.073 6.212 1,190,226 +0.12(+2.00%)
Mar 24, 2011 6.088 6.186 6.022 6.090 1,432,674 +0.04(+0.70%)
Mar 23, 2011 5.871 6.112 5.853 6.048 2,088,357 +0.19(+3.21%)
Mar 22, 2011 5.804 5.864 5.725 5.860 1,214,862 +0.07(+1.19%)
Mar 21, 2011 5.696 5.796 5.547 5.791 1,666,884 +0.31(+5.57%)
Mar 18, 2011 5.647 5.694 5.452 5.485 4,354,765 -0.11(-1.94%)
Mar 17, 2011 5.727 5.749 5.587 5.594 1,323,896 +0.00(+0.00%)
Mar 16, 2011 5.652 5.747 5.585 5.594 2,749,827 -0.10(-1.71%)
Mar 15, 2011 5.649 5.782 5.528 5.691 1,843,011 -0.17(-2.87%)
Mar 14, 2011 5.915 5.997 5.844 5.860 1,649,411 -0.09(-1.53%)
Mar 11, 2011 5.962 6.017 5.923 5.951 1,060,992 -0.04(-0.74%)
Mar 10, 2011 6.104 6.112 5.917 5.995 1,193,435 -0.18(-2.87%)
Mar 09, 2011 6.325 6.329 6.154 6.172 1,039,272 -0.14(-2.21%)
Mar 08, 2011 6.208 6.447 6.150 6.312 1,083,146 +0.08(+1.32%)
Mar 07, 2011 6.416 6.425 6.194 6.230 956,819 -0.14(-2.16%)
Mar 04, 2011 6.480 6.480 6.254 6.367 1,188,064 -0.06(-1.00%)
Mar 03, 2011 6.239 6.500 6.223 6.431 2,333,933 +0.49(+8.28%)
Mar 02, 2011 5.948 5.979 5.833 5.940 1,929,418 +0.00(+0.04%)
Mar 01, 2011 6.233 6.247 5.926 5.937 1,798,260 -0.23(-3.69%)
Feb 28, 2011 6.271 6.315 6.107 6.165 1,214,210 -0.04(-0.64%)
Feb 25, 2011 6.046 6.225 6.035 6.205 1,819,017 +0.17(+2.78%)
Feb 24, 2011 6.088 6.207 5.953 6.037 2,119,644 -0.05(-0.83%)
Feb 23, 2011 6.300 6.346 6.041 6.088 2,750,474 -0.28(-4.37%)
Feb 22, 2011 6.538 6.551 6.353 6.366 1,569,254 -0.19(-2.96%)
Feb 18, 2011 6.538 6.587 6.527 6.560 1,492,200 +0.04(+0.64%)
Feb 17, 2011 6.434 6.534 6.384 6.518 1,439,010 +0.08(+1.27%)
Feb 16, 2011 6.463 6.485 6.304 6.437 2,740,388 +0.03(+0.48%)
Feb 15, 2011 6.752 6.768 6.406 6.406 3,864,882 -0.37(-5.45%)
Feb 14, 2011 7.059 7.121 6.737 6.775 3,465,570 -0.26(-3.67%)
Feb 11, 2011 7.466 7.466 6.881 7.033 6,915,105 -0.69(-8.95%)
Feb 10, 2011 7.587 7.724 7.517 7.724 1,473,992 +0.13(+1.78%)
Feb 09, 2011 7.585 7.612 7.490 7.590 1,053,402 +0.01(+0.09%)
Feb 08, 2011 7.720 7.720 7.510 7.583 1,663,778 -0.11(-1.44%)
Feb 07, 2011 7.459 7.707 7.442 7.693 2,096,596 +0.42(+5.71%)
Feb 04, 2011 7.289 7.309 7.188 7.278 793,235 +0.02(+0.24%)
Feb 03, 2011 7.276 7.276 7.068 7.260 723,294 +0.01(+0.18%)
Feb 02, 2011 7.101 7.289 7.068 7.247 791,669 +0.09(+1.33%)
Feb 01, 2011 7.031 7.166 6.962 7.152 1,536,210 +0.23(+3.32%)
Jan 31, 2011 6.976 7.172 6.885 6.923 2,254,447 +0.04(+0.55%)
Jan 28, 2011 7.177 7.179 6.863 6.885 1,262,194 -0.22(-3.14%)
Jan 27, 2011 7.090 7.216 7.026 7.108 1,254,086 +0.03(+0.37%)
Jan 26, 2011 6.750 7.106 6.737 7.082 2,247,244 +0.34(+5.05%)
Jan 25, 2011 6.737 6.748 6.635 6.741 646,331 +0.06(+0.83%)
Jan 24, 2011 6.704 6.812 6.618 6.686 1,419,031 +0.14(+2.19%)
Jan 21, 2011 6.328 6.669 6.267 6.543 1,884,282 +0.27(+4.26%)
Jan 20, 2011 6.320 6.373 6.204 6.275 724,679 -0.10(-1.59%)
Jan 19, 2011 6.580 6.585 6.373 6.377 675,043 -0.20(-3.09%)
Jan 18, 2011 6.576 6.602 6.434 6.580 935,019 -0.03(-0.47%)
Jan 14, 2011 6.571 6.611 6.527 6.611 675,627 +0.05(+0.71%)
Jan 13, 2011 6.527 6.607 6.494 6.565 851,207 +0.03(+0.41%)
Jan 12, 2011 6.373 6.616 6.344 6.538 1,271,031 +0.21(+3.39%)
Jan 11, 2011 6.286 6.370 6.262 6.324 460,619 +0.05(+0.74%)
Jan 10, 2011 6.147 6.294 6.107 6.278 751,530 +0.08(+1.21%)
Jan 07, 2011 6.291 6.291 5.979 6.202 911,835 -0.09(-1.40%)
Jan 06, 2011 6.342 6.359 6.257 6.291 592,905 -0.07(-1.11%)
Jan 05, 2011 6.348 6.390 6.227 6.361 912,130 +0.01(+0.17%)
Jan 04, 2011 6.702 6.702 6.088 6.350 2,534,353 -0.34(-5.05%)
Jan 03, 2011 6.538 6.715 6.498 6.688 946,682 +0.19(+2.92%)
Dec 31, 2010 6.578 6.593 6.498 6.498 602,276 -0.10(-1.57%)
Dec 30, 2010 6.651 6.757 6.596 6.602 423,930 -0.07(-1.06%)
Dec 29, 2010 6.684 6.693 6.538 6.673 500,441 -0.02(-0.26%)
Dec 28, 2010 6.777 6.783 6.647 6.691 441,691 -0.11(-1.59%)
Dec 27, 2010 6.781 6.803 6.666 6.799 305,068 -0.02(-0.23%)
Dec 23, 2010 6.799 6.876 6.775 6.814 259,628 -0.01(-0.19%)
Dec 22, 2010 6.967 6.982 6.788 6.828 527,396 -0.12(-1.69%)
Dec 21, 2010 6.909 6.987 6.887 6.945 548,217 +0.07(+0.96%)
Dec 20, 2010 6.870 6.980 6.854 6.878 839,961 +0.01(+0.13%)
Dec 17, 2010 6.896 6.916 6.715 6.870 1,922,592 -0.03(-0.38%)
Dec 16, 2010 6.850 6.916 6.752 6.896 771,355 +0.08(+1.17%)
Dec 15, 2010 6.772 6.927 6.728 6.817 1,165,546 +0.06(+0.95%)
Dec 14, 2010 6.737 6.878 6.675 6.752 2,099,172 +0.03(+0.43%)
Dec 13, 2010 6.373 6.836 6.359 6.724 7,675,523 +0.31(+4.89%)
Dec 10, 2010 6.392 6.410 6.373 6.410 1,238,222 +0.01(+0.17%)
Dec 09, 2010 6.390 6.406 6.361 6.399 649,418 +0.05(+0.73%)
Dec 08, 2010 6.320 6.384 6.268 6.353 664,277 +0.06(+0.89%)
Dec 07, 2010 6.353 6.390 6.264 6.296 966,411 +0.02(+0.26%)
Dec 06, 2010 6.366 6.366 6.275 6.280 763,700 -0.09(-1.46%)
Dec 03, 2010 6.313 6.406 6.231 6.373 647,182 +0.03(+0.52%)
Dec 02, 2010 6.326 6.366 6.253 6.339 669,456 +0.02(+0.24%)
Dec 01, 2010 6.297 6.432 6.273 6.324 1,156,519 +0.15(+2.51%)
Nov 30, 2010 6.299 6.357 6.156 6.169 1,617,808 -0.21(-3.35%)
Nov 29, 2010 6.341 6.431 6.297 6.383 372,837 -0.02(-0.38%)
Nov 26, 2010 6.387 6.449 6.264 6.407 168,160 -0.04(-0.55%)
Nov 24, 2010 6.427 6.442 6.442 6.442 719,800 +0.07(+1.07%)
Nov 23, 2010 6.277 6.385 6.242 6.374 580,552 -0.06(-0.96%)
Nov 22, 2010 6.326 6.451 6.236 6.436 583,630 +0.06(+0.90%)
Nov 19, 2010 6.376 6.387 6.286 6.379 758,641 +0.00(+0.03%)
Nov 18, 2010 6.361 6.464 6.357 6.376 438,053 +0.07(+1.12%)
Nov 17, 2010 6.167 6.324 6.125 6.306 1,114,862 +0.13(+2.14%)
Nov 16, 2010 6.143 6.183 5.942 6.174 1,641,358 -0.02(-0.25%)
Nov 15, 2010 6.288 6.321 6.152 6.189 580,352 -0.05(-0.81%)
Nov 12, 2010 6.324 6.416 6.207 6.240 535,286 -0.16(-2.44%)
Nov 11, 2010 6.434 6.458 6.317 6.396 729,598 -0.17(-2.58%)
Nov 10, 2010 6.381 6.566 6.354 6.566 1,440,031 +0.17(+2.69%)
Nov 09, 2010 6.449 6.449 6.361 6.394 793,787 -0.05(-0.82%)
Nov 08, 2010 6.339 6.475 6.312 6.447 1,372,251 -0.07(-1.08%)
Nov 05, 2010 6.475 6.517 6.390 6.517 966,819 +0.09(+1.47%)
Nov 04, 2010 6.442 6.484 6.368 6.423 2,568,537 +0.11(+1.78%)
Nov 03, 2010 6.290 6.376 6.094 6.310 2,999,775 -0.20(-3.01%)
Nov 02, 2010 6.299 6.594 6.233 6.506 6,877,681 +0.63(+10.72%)
Nov 01, 2010 5.883 5.947 5.773 5.876 979,245 -0.00(-0.07%)
Oct 29, 2010 5.806 5.907 5.786 5.881 607,153 +0.05(+0.79%)
Oct 28, 2010 5.903 5.903 5.742 5.835 528,988 -0.06(-1.08%)
Oct 27, 2010 5.934 5.934 5.788 5.898 772,589 -0.06(-0.92%)
Oct 25, 2010 6.015 6.044 5.830 5.953 1,065,932 -0.03(-0.48%)
Oct 22, 2010 5.879 6.031 5.879 5.982 732,553 +0.11(+1.84%)
Oct 21, 2010 6.035 6.068 5.784 5.874 817,614 -0.13(-2.24%)
Oct 20, 2010 5.870 6.072 5.870 6.009 916,504 +0.15(+2.63%)
Oct 19, 2010 6.013 6.099 5.801 5.854 928,105 -0.26(-4.22%)
Oct 18, 2010 5.980 6.138 5.956 6.112 589,155 +0.14(+2.40%)
Oct 15, 2010 6.048 6.048 5.918 5.969 904,795 -0.01(-0.11%)
Oct 14, 2010 6.081 6.121 5.929 5.976 911,628 -0.12(-1.95%)
Oct 13, 2010 5.989 6.145 5.920 6.094 1,083,044 +0.14(+2.37%)
Oct 12, 2010 6.035 6.035 5.925 5.953 1,208,826 -0.08(-1.35%)
Oct 11, 2010 5.949 6.165 5.916 6.035 1,702,097 +0.11(+1.86%)
Oct 08, 2010 5.782 5.976 5.702 5.925 1,184,704 +0.14(+2.48%)
Oct 07, 2010 5.810 5.920 5.760 5.782 1,542,295 -0.01(-0.15%)
Oct 06, 2010 5.879 5.879 5.727 5.790 1,860,981 -0.20(-3.42%)
Oct 05, 2010 5.771 6.042 5.731 5.995 2,095,960 +0.27(+4.73%)
Oct 04, 2010 5.729 5.828 5.707 5.724 1,337,568 -0.05(-0.80%)
Oct 01, 2010 5.903 5.949 5.663 5.771 2,357,131 -0.14(-2.31%)
Sep 30, 2010 5.942 5.973 5.887 5.907 1,958,732 -0.04(-0.67%)
Sep 29, 2010 5.806 6.035 5.762 5.947 5,292,217 +0.11(+1.89%)
Sep 28, 2010 5.383 5.920 5.330 5.837 7,576,129 +0.80(+15.77%)
Sep 27, 2010 5.044 5.066 4.990 5.042 651,887 +0.02(+0.39%)
Sep 24, 2010 4.987 5.044 4.945 5.022 1,111,084 +0.12(+2.52%)
Sep 23, 2010 4.874 5.022 4.874 4.898 736,739 -0.00(-0.09%)
Sep 22, 2010 4.951 5.011 4.874 4.903 711,114 -0.09(-1.72%)
Sep 21, 2010 5.046 5.064 4.960 4.989 714,865 -0.04(-0.79%)
Sep 20, 2010 4.925 5.066 4.925 5.028 1,265,478 +0.11(+2.33%)
Sep 17, 2010 4.947 4.989 4.883 4.914 1,435,546 -0.04(-0.84%)
Sep 15, 2010 5.002 5.017 4.945 4.956 906,094 -0.02(-0.49%)
Sep 14, 2010 4.967 5.094 4.912 4.980 1,995,962 +0.08(+1.71%)
Sep 13, 2010 4.929 5.094 4.804 4.896 5,335,581 +0.37(+8.12%)
Sep 10, 2010 4.570 4.628 4.509 4.528 662,698 -0.03(-0.72%)
Sep 09, 2010 4.583 4.614 4.522 4.561 244,926 +0.00(+0.00%)
Sep 08, 2010 4.520 4.579 4.476 4.561 384,233 +0.06(+1.27%)
Sep 07, 2010 4.641 4.641 4.491 4.504 483,150 -0.15(-3.17%)
Sep 03, 2010 4.625 4.709 4.625 4.652 518,314 +0.06(+1.39%)
Sep 02, 2010 4.493 4.599 4.491 4.588 659,465 +0.06(+1.41%)
Sep 01, 2010 4.357 4.528 4.339 4.524 926,761 +0.24(+5.66%)
Aug 31, 2010 4.282 4.328 4.216 4.282 1,215,557 -0.01(-0.31%)
Aug 30, 2010 4.385 4.435 4.295 4.295 643,734 -0.10(-2.25%)
Aug 27, 2010 4.383 4.405 4.291 4.394 902,869 +0.07(+1.68%)
Aug 26, 2010 4.350 4.438 4.295 4.321 837,061 -0.02(-0.51%)
Aug 25, 2010 4.209 4.356 4.190 4.343 882,106 +0.10(+2.27%)
Aug 24, 2010 4.203 4.293 4.176 4.247 1,211,996 -0.03(-0.62%)
Aug 23, 2010 4.359 4.385 4.247 4.273 502,130 -0.06(-1.47%)
Aug 20, 2010 4.319 4.350 4.236 4.337 823,821 -0.01(-0.15%)
Aug 19, 2010 4.479 4.497 4.326 4.343 972,157 -0.14(-3.04%)
Aug 18, 2010 4.460 4.519 4.407 4.479 403,244 +0.00(+0.05%)
Aug 17, 2010 4.473 4.501 4.409 4.477 719,070 +0.07(+1.49%)
Aug 16, 2010 4.330 4.446 4.330 4.411 456,373 +0.04(+1.01%)
Aug 13, 2010 4.413 4.420 4.361 4.367 927,758 -0.08(-1.73%)
Aug 12, 2010 4.464 4.491 4.387 4.444 622,634 -0.11(-2.46%)
Aug 11, 2010 4.648 4.686 4.530 4.556 1,255,133 -0.20(-4.25%)
Aug 10, 2010 4.706 4.787 4.684 4.758 1,204,855 -0.02(-0.41%)
Aug 09, 2010 4.725 4.804 4.695 4.778 1,417,628 +0.09(+2.02%)
Aug 06, 2010 4.457 4.692 4.457 4.684 1,652,740 +0.14(+3.04%)
Aug 05, 2010 4.543 4.552 4.477 4.545 1,378,676 -0.05(-1.10%)
Aug 04, 2010 4.484 4.602 4.479 4.596 1,739,639 +0.15(+3.36%)
Aug 03, 2010 4.512 4.684 4.420 4.446 2,683,100 +0.22(+5.25%)
Aug 02, 2010 4.163 4.231 4.095 4.225 971,041 +0.13(+3.16%)
Jul 30, 2010 4.058 4.181 4.047 4.095 499,575 -0.04(-0.85%)
Jul 29, 2010 4.176 4.205 4.053 4.130 413,823 +0.01(+0.16%)
Jul 28, 2010 4.139 4.183 4.113 4.124 676,406 -0.03(-0.74%)
Jul 27, 2010 4.238 4.262 4.137 4.154 909,099 -0.04(-0.99%)
Jul 26, 2010 4.067 4.200 4.025 4.196 1,006,815 +0.14(+3.41%)
Jul 23, 2010 3.937 4.062 3.908 4.058 1,632,942 +0.09(+2.33%)
Jul 22, 2010 3.854 3.974 3.838 3.966 2,498,495 +0.18(+4.63%)
Jul 21, 2010 3.908 3.917 3.788 3.790 757,958 -0.09(-2.38%)
Jul 20, 2010 3.772 3.887 3.772 3.882 551,625 +0.05(+1.32%)
Jul 19, 2010 3.834 3.869 3.759 3.832 499,739 -0.00(-0.06%)
Jul 16, 2010 3.959 3.963 3.829 3.834 1,048,322 -0.15(-3.75%)
Jul 15, 2010 4.084 4.084 3.952 3.983 935,782 +0.02(+0.44%)
Jul 14, 2010 3.961 4.025 3.933 3.966 520,679 -0.02(-0.61%)
Jul 13, 2010 3.884 3.998 3.878 3.990 1,048,363 +0.17(+4.49%)
Jul 12, 2010 3.873 3.908 3.796 3.818 461,287 -0.08(-1.97%)
Jul 09, 2010 3.860 3.904 3.845 3.895 355,101 +0.02(+0.51%)
Jul 08, 2010 3.895 3.922 3.834 3.876 604,208 +0.02(+0.51%)
Jul 07, 2010 3.757 3.858 3.737 3.856 1,089,082 +0.13(+3.35%)
Jul 06, 2010 3.829 3.845 3.680 3.731 1,676,745 -0.03(-0.82%)
Jul 02, 2010 3.845 3.851 3.731 3.761 1,093,841 -0.06(-1.61%)
Jul 01, 2010 3.856 3.871 3.753 3.823 601,931 -0.04(-0.97%)
Jun 30, 2010 3.944 3.994 3.847 3.860 638,629 -0.09(-2.39%)
Jun 29, 2010 4.102 4.102 3.922 3.955 642,709 -0.22(-5.31%)
Jun 25, 2010 4.196 4.249 4.141 4.176 5,179,396 +0.02(+0.37%)
Jun 24, 2010 4.211 4.251 4.141 4.161 525,024 -0.08(-1.97%)
Jun 23, 2010 4.269 4.367 4.214 4.244 510,318 -0.02(-0.51%)
Jun 22, 2010 4.312 4.381 4.231 4.266 931,187 -0.02(-0.46%)
Jun 21, 2010 4.356 4.373 4.238 4.286 804,712 +0.00(+0.10%)
Jun 18, 2010 4.220 4.328 4.205 4.282 1,562,985 +0.09(+2.04%)
Jun 17, 2010 4.159 4.196 4.089 4.196 711,965 +0.07(+1.81%)
Jun 16, 2010 4.095 4.159 4.086 4.121 330,080 -0.01(-0.27%)
Jun 15, 2010 4.062 4.152 4.020 4.132 777,573 +0.12(+2.90%)
Jun 14, 2010 3.950 4.053 3.924 4.016 688,666 +0.12(+2.98%)
Jun 11, 2010 3.851 3.924 3.832 3.900 722,044 +0.02(+0.59%)
Jun 10, 2010 3.860 3.897 3.823 3.877 620,558 +0.07(+1.93%)
Jun 09, 2010 3.847 3.854 3.764 3.803 812,122 -0.02(-0.63%)
Jun 08, 2010 3.860 3.871 3.750 3.827 467,285 -0.03(-0.68%)
Jun 07, 2010 3.985 4.001 3.847 3.854 911,595 -0.12(-2.96%)
Jun 04, 2010 4.091 4.095 3.955 3.971 887,330 -0.19(-4.67%)
Jun 03, 2010 4.132 4.179 4.091 4.165 817,673 +0.06(+1.39%)
Jun 02, 2010 4.099 4.152 4.067 4.108 1,390,854 +0.01(+0.32%)
Jun 01, 2010 4.139 4.222 4.093 4.095 774,935 -0.08(-1.99%)
May 28, 2010 4.261 4.246 4.159 4.178 522,985 -0.08(-1.95%)
May 27, 2010 4.209 4.272 4.170 4.261 454,410 +0.16(+3.78%)
May 26, 2010 4.115 4.202 4.071 4.106 1,024,263 +0.01(+0.32%)
May 25, 2010 3.981 4.095 3.918 4.093 1,392,057 -0.00(-0.11%)
May 24, 2010 4.189 4.191 4.086 4.097 470,918 -0.09(-2.09%)
May 21, 2010 4.049 4.200 4.034 4.185 848,211 +0.06(+1.54%)
May 20, 2010 4.148 4.299 4.121 4.121 859,249 -0.21(-4.90%)
May 19, 2010 4.423 4.441 4.296 4.334 933,288 -0.09(-2.13%)
May 18, 2010 4.605 4.634 4.419 4.428 539,707 -0.11(-2.46%)
May 17, 2010 4.511 4.568 4.391 4.539 766,396 +0.03(+0.73%)
May 14, 2010 4.555 4.579 4.432 4.507 733,395 -0.08(-1.72%)
May 13, 2010 4.599 4.625 4.548 4.585 1,150,465 -0.02(-0.33%)
May 12, 2010 4.566 4.623 4.557 4.601 1,941,807 +0.04(+0.96%)
May 11, 2010 4.629 4.666 4.478 4.557 1,386,991 +0.00(+0.00%)
May 10, 2010 4.528 4.570 4.419 4.557 918,101 +0.24(+5.63%)
May 07, 2010 4.511 4.585 4.253 4.314 1,936,503 -0.22(-4.87%)
May 06, 2010 4.679 4.791 4.224 4.535 1,211,948 -0.16(-3.45%)
May 05, 2010 4.695 4.795 4.638 4.697 1,435,060 -0.09(-1.96%)
May 04, 2010 4.795 4.944 4.769 4.791 2,302,497 +0.11(+2.29%)
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.