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 (%)
Sep 30, 2005 6.499 6.626 6.361 6.564 830,011 +0.11(+1.69%)
Sep 29, 2005 6.311 6.473 6.233 6.455 461,250 +0.11(+1.75%)
Sep 28, 2005 6.250 6.412 6.182 6.344 588,063 +0.08(+1.22%)
Sep 27, 2005 6.444 6.460 6.167 6.268 631,428 -0.15(-2.28%)
Sep 26, 2005 6.372 6.484 6.268 6.414 1,184,756 +0.08(+1.28%)
Sep 23, 2005 6.333 6.377 6.191 6.333 504,469 +0.02(+0.28%)
Sep 22, 2005 6.316 6.438 6.233 6.316 690,918 -0.10(-1.50%)
Sep 21, 2005 6.650 6.658 6.357 6.412 683,580 -0.27(-4.02%)
Sep 20, 2005 6.634 6.848 6.604 6.680 740,028 +0.06(+0.96%)
Sep 19, 2005 6.805 6.842 6.575 6.617 729,826 -0.21(-3.01%)
Sep 16, 2005 6.615 6.822 6.564 6.822 3,100,947 +0.23(+3.48%)
Sep 15, 2005 6.449 6.604 6.449 6.593 971,560 +0.13(+1.96%)
Sep 14, 2005 6.573 6.606 6.392 6.466 802,541 -0.10(-1.59%)
Sep 13, 2005 6.822 6.822 6.545 6.571 910,591 -0.29(-4.26%)
Sep 12, 2005 6.647 6.877 6.604 6.864 991,921 +0.19(+2.85%)
Sep 09, 2005 6.556 6.709 6.545 6.674 890,555 +0.12(+1.76%)
Sep 08, 2005 6.562 6.593 6.444 6.558 767,384 -0.03(-0.46%)
Sep 07, 2005 6.727 6.754 6.543 6.588 773,994 -0.16(-2.33%)
Sep 06, 2005 6.643 6.785 6.613 6.746 767,049 +0.12(+1.81%)
Sep 02, 2005 6.492 6.695 6.492 6.626 766,477 +0.11(+1.64%)
Sep 01, 2005 6.506 6.549 6.407 6.519 763,192 +0.02(+0.37%)
Aug 31, 2005 6.429 6.588 6.268 6.495 951,666 +0.08(+1.19%)
Aug 30, 2005 6.482 6.523 6.285 6.418 673,456 -0.08(-1.21%)
Aug 29, 2005 6.486 6.540 6.346 6.497 839,104 +0.01(+0.13%)
Aug 26, 2005 6.617 6.621 6.451 6.488 828,358 -0.14(-2.17%)
Aug 25, 2005 6.613 6.706 6.595 6.632 887,907 +0.01(+0.13%)
Aug 24, 2005 6.711 6.835 6.615 6.623 583,697 -0.06(-0.85%)
Aug 23, 2005 6.768 6.794 6.669 6.680 579,373 -0.11(-1.58%)
Aug 22, 2005 6.754 6.842 6.726 6.787 612,986 +0.08(+1.20%)
Aug 19, 2005 6.613 6.807 6.613 6.706 522,435 +0.08(+1.19%)
Aug 18, 2005 6.704 6.713 6.562 6.628 842,961 -0.12(-1.75%)
Aug 17, 2005 6.639 6.798 6.617 6.746 618,002 +0.10(+1.44%)
Aug 16, 2005 6.855 6.864 6.591 6.650 1,012,887 -0.20(-2.93%)
Aug 15, 2005 6.733 6.857 6.674 6.850 732,511 +0.11(+1.59%)
Aug 12, 2005 6.717 6.789 6.647 6.743 796,279 +0.00(+0.03%)
Aug 11, 2005 6.831 6.868 6.741 6.741 1,106,146 -0.10(-1.53%)
Aug 10, 2005 6.866 6.979 6.752 6.846 723,679 +0.01(+0.10%)
Aug 09, 2005 6.826 6.894 6.778 6.840 529,874 +0.03(+0.51%)
Aug 08, 2005 6.844 6.855 6.726 6.805 893,028 +0.03(+0.39%)
Aug 05, 2005 6.925 6.955 6.760 6.778 1,034,701 -0.16(-2.36%)
Aug 04, 2005 7.204 7.206 6.859 6.942 903,802 -0.29(-3.99%)
Aug 03, 2005 7.289 7.309 7.198 7.230 989,805 -0.07(-0.96%)
Aug 02, 2005 7.206 7.309 7.156 7.300 638,679 +0.05(+0.63%)
Aug 01, 2005 7.248 7.331 7.165 7.254 744,137 -0.03(-0.42%)
Jul 29, 2005 7.191 7.311 7.187 7.285 1,274,272 +0.04(+0.54%)
Jul 28, 2005 7.034 7.246 6.992 7.246 577,385 +0.21(+3.01%)
Jul 27, 2005 7.099 7.150 6.901 7.034 830,121 -0.01(-0.12%)
Jul 26, 2005 6.947 7.150 6.947 7.043 928,946 +0.05(+0.75%)
Jul 25, 2005 7.163 7.257 6.925 6.990 1,180,610 -0.20(-2.76%)
Jul 22, 2005 7.193 7.204 6.805 7.189 1,905,467 +0.02(+0.24%)
Jul 21, 2005 7.112 7.361 7.108 7.171 3,946,798 -0.17(-2.35%)
Jul 20, 2005 6.853 7.370 6.715 7.344 9,326,381 +1.03(+16.28%)
Jul 19, 2005 6.198 6.331 6.193 6.316 623,462 +0.14(+2.26%)
Jul 18, 2005 6.270 6.285 6.172 6.176 775,583 -0.10(-1.60%)
Jul 15, 2005 6.182 6.276 6.182 6.276 621,937 +0.04(+0.63%)
Jul 14, 2005 6.202 6.270 6.189 6.237 732,332 +0.11(+1.82%)
Jul 13, 2005 6.102 6.137 5.949 6.126 952,797 -0.01(-0.11%)
Jul 12, 2005 6.134 6.202 6.080 6.132 678,174 -0.05(-0.88%)
Jul 11, 2005 6.025 6.187 5.993 6.187 935,840 +0.20(+3.28%)
Jul 08, 2005 5.643 6.003 5.643 5.990 789,032 +0.32(+5.66%)
Jul 07, 2005 5.768 5.785 5.551 5.669 1,540,618 -0.14(-2.44%)
Jul 06, 2005 5.916 5.923 5.785 5.811 580,074 -0.10(-1.63%)
Jul 05, 2005 5.704 5.907 5.667 5.907 1,003,634 +0.17(+3.05%)
Jul 01, 2005 5.731 5.833 5.676 5.733 813,993 +0.02(+0.27%)
Jun 30, 2005 5.724 5.779 5.698 5.717 764,562 +0.01(+0.23%)
Jun 29, 2005 5.698 5.783 5.654 5.704 635,945 +0.02(+0.27%)
Jun 28, 2005 5.543 5.689 5.512 5.689 714,389 +0.16(+2.88%)
Jun 27, 2005 5.608 5.608 5.484 5.530 1,175,017 -0.06(-1.02%)
Jun 24, 2005 5.789 5.827 5.558 5.586 912,244 -0.22(-3.76%)
Jun 23, 2005 5.872 5.955 5.805 5.805 710,555 -0.08(-1.41%)
Jun 22, 2005 5.851 5.936 5.835 5.888 506,054 +0.03(+0.45%)
Jun 21, 2005 5.811 5.868 5.789 5.862 470,778 +0.09(+1.55%)
Jun 20, 2005 5.772 5.862 5.750 5.772 322,656 -0.02(-0.41%)
Jun 17, 2005 5.840 5.859 5.713 5.796 1,236,614 +0.00(+0.00%)
Jun 16, 2005 5.713 5.831 5.711 5.796 1,206,945 +0.07(+1.14%)
Jun 15, 2005 5.824 5.827 5.650 5.731 1,209,675 -0.07(-1.13%)
Jun 14, 2005 5.739 5.803 5.722 5.796 384,949 +0.03(+0.57%)
Jun 13, 2005 5.739 5.846 5.709 5.763 349,705 -0.00(-0.08%)
Jun 10, 2005 5.787 5.814 5.739 5.768 360,639 -0.00(-0.08%)
Jun 09, 2005 5.735 5.794 5.676 5.772 573,313 +0.04(+0.72%)
Jun 08, 2005 5.741 5.811 5.707 5.731 782,743 -0.01(-0.19%)
Jun 07, 2005 5.739 5.879 5.715 5.741 950,764 -0.01(-0.15%)
Jun 06, 2005 5.593 5.752 5.593 5.750 894,366 +0.14(+2.49%)
Jun 03, 2005 5.702 5.704 5.608 5.610 926,380 -0.08(-1.34%)
Jun 02, 2005 5.663 5.698 5.610 5.687 981,234 +0.04(+0.66%)
Jun 01, 2005 5.654 5.672 5.589 5.650 850,194 -0.02(-0.31%)
May 31, 2005 5.652 5.696 5.634 5.667 1,087,287 -0.00(-0.04%)
May 27, 2005 5.704 5.704 5.610 5.669 396,424 -0.00(-0.08%)
May 26, 2005 5.619 5.685 5.610 5.674 492,042 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,578 -0.09(-1.54%)
May 24, 2005 5.571 5.691 5.571 5.665 667,410 +0.06(+1.01%)
May 23, 2005 5.659 5.715 5.584 5.608 1,125,939 -0.07(-1.19%)
May 20, 2005 5.715 5.715 5.643 5.676 517,405 -0.01(-0.23%)
May 19, 2005 5.776 5.776 5.661 5.689 902,446 -0.06(-1.03%)
May 18, 2005 5.523 5.761 5.523 5.748 1,486,442 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.488 5.586 930,132 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.346 5.576 1,408,684 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,937 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.359 1,222,143 -0.04(-0.69%)
May 11, 2005 5.407 5.445 5.290 5.397 967,483 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,958,072 +0.15(+2.90%)
May 09, 2005 5.228 5.268 5.100 5.268 858,352 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,935 +0.04(+0.84%)
May 05, 2005 5.004 5.204 4.980 5.174 2,432,400 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.977 1,735,747 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,795 +0.00(+0.05%)
May 02, 2005 4.750 4.844 4.737 4.811 859,168 +0.04(+0.92%)
Apr 29, 2005 4.744 4.859 4.689 4.768 2,339,765 +0.03(+0.65%)
Apr 28, 2005 4.787 4.818 4.715 4.737 1,229,202 -0.09(-1.85%)
Apr 27, 2005 4.840 4.840 4.672 4.827 2,201,303 -0.02(-0.32%)
Apr 26, 2005 4.999 5.014 4.814 4.842 2,191,606 -0.15(-2.93%)
Apr 25, 2005 5.047 5.117 4.977 4.988 1,407,049 -0.08(-1.51%)
Apr 22, 2005 5.180 5.180 5.014 5.065 900,371 -0.12(-2.36%)
Apr 21, 2005 5.235 5.268 5.130 5.187 1,247,466 +0.03(+0.51%)
Apr 20, 2005 5.320 5.353 5.143 5.161 1,222,661 -0.07(-1.29%)
Apr 19, 2005 5.156 5.246 5.145 5.228 796,797 +0.11(+2.18%)
Apr 18, 2005 5.089 5.196 5.065 5.117 1,138,463 +0.03(+0.56%)
Apr 15, 2005 5.211 5.239 5.073 5.089 1,286,090 -0.10(-1.89%)
Apr 14, 2005 5.370 5.392 5.174 5.187 1,758,279 -0.18(-3.34%)
Apr 13, 2005 5.471 5.482 5.318 5.366 1,381,506 -0.12(-2.27%)
Apr 12, 2005 5.458 5.508 5.327 5.490 893,766 +0.02(+0.36%)
Apr 11, 2005 5.663 5.665 5.469 5.471 1,103,077 -0.18(-3.24%)
Apr 08, 2005 5.722 5.722 5.600 5.654 1,101,313 -0.05(-0.92%)
Apr 07, 2005 5.576 5.713 5.534 5.707 1,052,483 +0.11(+1.95%)
Apr 06, 2005 5.510 5.613 5.471 5.597 1,631,600 +0.14(+2.56%)
Apr 05, 2005 5.449 5.525 5.397 5.458 899,560 +0.01(+0.12%)
Apr 04, 2005 5.482 5.508 5.418 5.451 1,494,187 -0.04(-0.68%)
Apr 01, 2005 5.469 5.532 5.368 5.488 1,939,089 +0.06(+1.05%)
Mar 31, 2005 5.438 5.458 5.311 5.431 1,293,662 +0.03(+0.57%)
Mar 30, 2005 5.272 5.410 5.270 5.401 1,208,658 +0.17(+3.17%)
Mar 29, 2005 5.362 5.373 5.222 5.235 1,203,711 -0.15(-2.80%)
Mar 28, 2005 5.410 5.501 5.383 5.386 750,802 -0.03(-0.52%)
Mar 24, 2005 5.495 5.560 5.414 5.414 986,539 -0.07(-1.31%)
Mar 23, 2005 5.562 5.613 5.479 5.486 822,668 -0.08(-1.37%)
Mar 22, 2005 5.656 5.733 5.554 5.562 404,651 -0.04(-0.74%)
Mar 21, 2005 5.573 5.665 5.552 5.604 485,826 +0.00(+0.08%)
Mar 18, 2005 5.641 5.654 5.547 5.600 1,206,922 -0.02(-0.39%)
Mar 17, 2005 5.757 5.757 5.586 5.621 1,041,856 -0.11(-1.87%)
Mar 16, 2005 5.765 5.835 5.689 5.728 747,884 -0.05(-0.87%)
Mar 15, 2005 5.888 5.975 5.768 5.779 916,142 -0.12(-1.96%)
Mar 14, 2005 5.844 5.997 5.822 5.894 749,217 +0.02(+0.37%)
Mar 11, 2005 5.951 6.021 5.811 5.872 748,621 -0.09(-1.47%)
Mar 10, 2005 5.912 6.003 5.875 5.960 2,523,488 +0.10(+1.64%)
Mar 09, 2005 6.126 6.126 5.862 5.864 1,582,600 -0.23(-3.73%)
Mar 08, 2005 6.148 6.182 6.041 6.091 1,435,738 -0.07(-1.06%)
Mar 07, 2005 6.106 6.206 6.062 6.156 1,300,185 +0.07(+1.11%)
Mar 04, 2005 6.073 6.137 6.023 6.089 1,685,043 +0.05(+0.87%)
Mar 03, 2005 6.075 6.117 5.997 6.036 907,531 +0.00(+0.04%)
Mar 02, 2005 6.102 6.174 6.021 6.034 836,227 -0.12(-1.95%)
Mar 01, 2005 6.049 6.178 6.049 6.154 837,922 +0.11(+1.77%)
Feb 28, 2005 6.167 6.167 6.001 6.047 859,891 -0.12(-1.98%)
Feb 25, 2005 6.082 6.169 6.038 6.169 929,921 +0.10(+1.58%)
Feb 24, 2005 5.955 6.102 5.912 6.073 2,240,162 +0.07(+1.16%)
Feb 23, 2005 6.045 6.047 5.901 6.003 1,280,305 +0.02(+0.36%)
Feb 22, 2005 6.069 6.104 5.962 5.982 1,801,224 -0.13(-2.07%)
Feb 18, 2005 6.148 6.182 6.060 6.108 761,021 -0.01(-0.18%)
Feb 17, 2005 6.154 6.209 6.091 6.119 1,142,366 -0.05(-0.85%)
Feb 16, 2005 6.113 6.200 6.043 6.172 1,287,240 -0.01(-0.11%)
Feb 15, 2005 6.119 6.200 6.080 6.178 897,719 +0.05(+0.86%)
Feb 14, 2005 6.182 6.206 6.075 6.126 1,181,357 -0.04(-0.67%)
Feb 11, 2005 5.892 6.182 5.853 6.167 1,269,036 +0.27(+4.55%)
Feb 10, 2005 5.894 5.958 5.800 5.899 1,071,365 +0.00(+0.07%)
Feb 09, 2005 5.984 6.110 5.859 5.894 1,268,798 -0.17(-2.77%)
Feb 08, 2005 5.848 6.062 5.820 6.062 1,227,773 +0.22(+3.77%)
Feb 07, 2005 5.785 5.927 5.785 5.842 1,104,103 -0.03(-0.59%)
Feb 04, 2005 5.689 5.877 5.689 5.877 1,079,069 +0.17(+2.91%)
Feb 03, 2005 5.696 5.711 5.652 5.711 1,094,332 -0.03(-0.53%)
Feb 02, 2005 5.787 5.796 5.669 5.741 1,137,872 -0.01(-0.11%)
Feb 01, 2005 5.652 5.827 5.645 5.748 1,073,678 +0.05(+0.84%)
Jan 31, 2005 5.495 5.715 5.495 5.700 1,193,885 +0.19(+3.45%)
Jan 28, 2005 5.525 5.541 5.464 5.510 757,618 +0.00(+0.08%)
Jan 27, 2005 5.532 5.593 5.447 5.506 977,501 -0.06(-1.14%)
Jan 26, 2005 5.482 5.586 5.449 5.569 1,774,820 +0.14(+2.66%)
Jan 25, 2005 5.401 5.713 5.373 5.425 3,831,222 +0.00(+0.08%)
Jan 24, 2005 5.567 5.696 5.388 5.421 2,671,724 +0.16(+2.94%)
Jan 21, 2005 5.327 5.440 5.196 5.266 1,281,619 -0.06(-1.07%)
Jan 20, 2005 5.351 5.455 5.296 5.322 1,225,909 -0.07(-1.26%)
Jan 19, 2005 5.497 5.536 5.353 5.390 1,141,248 -0.12(-2.20%)
Jan 18, 2005 5.482 5.532 5.427 5.511 980,731 +0.06(+1.06%)
Jan 14, 2005 5.394 5.482 5.340 5.453 885,154 +0.08(+1.50%)
Jan 13, 2005 5.458 5.490 5.346 5.373 594,654 -0.09(-1.56%)
Jan 12, 2005 5.401 5.543 5.377 5.458 968,344 +0.05(+0.97%)
Jan 11, 2005 5.475 5.488 5.392 5.405 621,451 -0.10(-1.82%)
Jan 10, 2005 5.392 5.597 5.392 5.506 1,023,336 +0.09(+1.65%)
Jan 07, 2005 5.484 5.530 5.394 5.416 986,250 -0.04(-0.76%)
Jan 06, 2005 5.530 5.617 5.453 5.458 1,205,809 -0.04(-0.79%)
Jan 05, 2005 5.652 5.685 5.495 5.501 1,353,088 -0.13(-2.36%)
Jan 04, 2005 5.870 5.914 5.615 5.634 1,759,777 -0.26(-4.34%)
Jan 03, 2005 6.069 6.080 5.851 5.890 1,732,256 -0.20(-3.30%)
Dec 31, 2004 6.099 6.132 6.058 6.091 611,983 -0.02(-0.36%)
Dec 30, 2004 6.093 6.152 6.093 6.113 422,799 -0.01(-0.14%)
Dec 29, 2004 6.093 6.165 6.091 6.121 213,461 +0.00(+0.00%)
Dec 28, 2004 6.043 6.178 6.008 6.121 993,557 +0.12(+1.96%)
Dec 27, 2004 6.134 6.152 5.982 6.003 861,174 -0.10(-1.68%)
Dec 23, 2004 6.110 6.128 6.080 6.106 413,638 +0.02(+0.25%)
Dec 22, 2004 5.982 6.106 5.982 6.091 776,889 +0.04(+0.65%)
Dec 21, 2004 5.907 6.051 5.907 6.051 1,244,580 +0.10(+1.69%)
Dec 20, 2004 5.955 6.073 5.891 5.951 721,004 -0.02(-0.29%)
Dec 17, 2004 6.047 6.108 5.931 5.968 1,283,058 -0.06(-1.01%)
Dec 16, 2004 6.080 6.113 5.966 6.030 715,965 -0.08(-1.29%)
Dec 15, 2004 6.006 6.108 5.979 6.108 634,887 +0.08(+1.30%)
Dec 14, 2004 5.942 6.036 5.905 6.030 1,425,518 +0.13(+2.22%)
Dec 13, 2004 5.960 5.968 5.888 5.899 1,117,694 -0.02(-0.30%)
Dec 10, 2004 6.003 6.003 5.857 5.916 3,292,159 -0.32(-5.08%)
Dec 09, 2004 6.222 6.287 6.065 6.233 1,627,986 -0.03(-0.56%)
Dec 08, 2004 6.353 6.357 6.230 6.268 1,366,427 -0.06(-1.00%)
Dec 07, 2004 6.477 6.527 6.305 6.331 2,292,189 -0.13(-1.96%)
Dec 06, 2004 6.123 6.510 6.082 6.458 4,635,225 +0.36(+5.91%)
Dec 03, 2004 5.851 6.130 5.820 6.097 2,208,820 +0.30(+5.24%)
Dec 02, 2004 5.755 5.870 5.702 5.794 1,297,716 +0.02(+0.34%)
Dec 01, 2004 5.687 5.862 5.613 5.774 1,305,045 +0.14(+2.52%)
Nov 30, 2004 5.643 5.698 5.610 5.632 1,212,057 -0.03(-0.50%)
Nov 29, 2004 5.689 5.730 5.600 5.661 1,178,159 +0.03(+0.50%)
Nov 26, 2004 5.648 5.691 5.628 5.632 278,965 -0.03(-0.46%)
Nov 24, 2004 5.676 5.704 5.630 5.659 1,135,101 -0.00(-0.08%)
Nov 23, 2004 5.752 5.752 5.610 5.663 1,610,579 -0.05(-0.92%)
Nov 22, 2004 5.796 5.827 5.669 5.715 2,034,753 -0.11(-1.95%)
Nov 19, 2004 5.979 6.047 5.816 5.829 1,073,261 -0.20(-3.37%)
Nov 18, 2004 6.021 6.056 5.944 6.032 1,495,145 +0.01(+0.18%)
Nov 17, 2004 5.851 6.047 5.851 6.021 1,450,712 +0.19(+3.30%)
Nov 16, 2004 5.866 5.936 5.800 5.829 1,200,605 -0.06(-1.07%)
Nov 15, 2004 5.741 5.892 5.709 5.892 1,286,722 +0.13(+2.23%)
Nov 12, 2004 5.741 5.765 5.722 5.763 829,567 +0.00(+0.00%)
Nov 11, 2004 5.746 5.788 5.741 5.763 1,272,064 +0.04(+0.72%)
Nov 10, 2004 5.724 5.765 5.713 5.722 588,621 -0.04(-0.72%)
Nov 09, 2004 5.807 5.831 5.693 5.763 955,079 -0.07(-1.27%)
Nov 08, 2004 5.914 5.914 5.816 5.838 745,282 -0.05(-0.85%)
Nov 05, 2004 5.851 5.938 5.809 5.888 1,696,696 +0.06(+1.05%)
Nov 04, 2004 5.643 5.838 5.554 5.827 1,443,841 +0.17(+3.05%)
Nov 03, 2004 5.848 5.962 5.586 5.654 1,882,673 -0.03(-0.46%)
Nov 02, 2004 5.628 5.800 5.608 5.680 1,682,496 +0.09(+1.52%)
Nov 01, 2004 5.525 5.650 5.525 5.595 769,560 +0.01(+0.12%)
Oct 29, 2004 5.569 5.667 5.499 5.589 575,337 -0.02(-0.35%)
Oct 28, 2004 5.602 5.667 5.562 5.608 743,450 -0.02(-0.43%)
Oct 27, 2004 5.403 5.632 5.403 5.632 3,086,027 +0.17(+3.16%)
Oct 26, 2004 5.445 5.460 5.379 5.460 2,839,585 +0.00(+0.04%)
Oct 25, 2004 5.438 5.490 5.414 5.458 1,680,206 +0.00(+0.00%)
Oct 22, 2004 5.665 5.741 5.436 5.458 1,642,644 -0.21(-3.77%)
Oct 21, 2004 5.388 5.691 5.259 5.672 4,692,484 +0.36(+6.87%)
Oct 20, 2004 5.185 5.357 5.185 5.307 3,228,945 +0.05(+0.87%)
Oct 19, 2004 5.093 5.458 5.052 5.261 9,199,449 -0.14(-2.59%)
Oct 18, 2004 5.335 5.410 5.272 5.401 3,188,635 +0.04(+0.81%)
Oct 15, 2004 5.410 5.477 5.351 5.357 2,191,414 -0.01(-0.20%)
Oct 14, 2004 5.617 5.648 5.324 5.368 3,584,867 -0.28(-4.98%)
Oct 13, 2004 5.676 5.709 5.604 5.650 2,424,572 +0.02(+0.27%)
Oct 12, 2004 5.567 5.665 5.493 5.634 1,157,088 -0.02(-0.27%)
Oct 11, 2004 5.567 5.676 5.497 5.650 816,741 +0.08(+1.41%)
Oct 08, 2004 5.698 5.739 5.567 5.571 1,445,673 -0.16(-2.74%)
Oct 07, 2004 5.851 5.879 5.728 5.728 787,882 -0.12(-2.09%)
Oct 06, 2004 5.855 5.886 5.731 5.851 1,152,049 -0.02(-0.41%)
Oct 05, 2004 5.951 6.023 5.862 5.875 1,923,900 -0.11(-1.90%)
Oct 04, 2004 5.995 6.178 5.951 5.988 3,532,647 +0.02(+0.40%)
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.