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

Cognex Cp (NQ: CGNX )

43.79 +0.43 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 4.841 4.848 4.715 4.787 805,784 -0.07(-1.35%)
Apr 29, 2003 4.804 4.898 4.756 4.852 769,656 +0.05(+1.05%)
Apr 28, 2003 4.690 4.833 4.671 4.802 926,514 +0.09(+1.86%)
Apr 25, 2003 4.813 4.819 4.673 4.715 1,455,167 -0.10(-2.00%)
Apr 24, 2003 4.857 4.885 4.800 4.811 1,286,419 -0.05(-1.08%)
Apr 23, 2003 4.887 4.905 4.828 4.863 1,339,467 -0.01(-0.13%)
Apr 22, 2003 4.800 4.918 4.789 4.870 1,573,153 +0.05(+1.04%)
Apr 21, 2003 4.723 4.844 4.723 4.819 2,147,080 +0.08(+1.66%)
Apr 17, 2003 4.721 4.774 4.680 4.741 1,802,724 +0.03(+0.74%)
Apr 16, 2003 4.675 4.800 4.607 4.706 2,522,076 +0.07(+1.46%)
Apr 15, 2003 4.601 4.756 4.526 4.638 7,754,185 +0.52(+12.52%)
Apr 14, 2003 3.997 4.144 3.916 4.122 3,427,097 +0.12(+3.06%)
Apr 11, 2003 4.111 4.244 3.973 3.999 2,704,086 -0.10(-2.40%)
Apr 10, 2003 4.395 4.417 3.989 4.098 6,448,101 -0.36(-8.00%)
Apr 09, 2003 4.787 4.789 4.216 4.454 3,968,097 -0.33(-6.99%)
Apr 08, 2003 4.920 4.922 4.752 4.789 1,453,338 -0.14(-2.75%)
Apr 07, 2003 4.826 4.975 4.778 4.924 1,680,164 +0.22(+4.65%)
Apr 04, 2003 4.870 4.887 4.690 4.706 951,666 -0.12(-2.54%)
Apr 03, 2003 4.927 4.944 4.725 4.828 891,758 -0.00(-0.09%)
Apr 02, 2003 4.715 4.835 4.706 4.833 1,251,206 +0.19(+4.05%)
Apr 01, 2003 4.610 4.730 4.540 4.645 2,258,664 +0.01(+0.28%)
Mar 31, 2003 4.680 4.710 4.557 4.631 1,200,883 -0.11(-2.35%)
Mar 28, 2003 4.811 4.817 4.706 4.743 717,719 -0.07(-1.54%)
Mar 27, 2003 4.839 4.868 4.704 4.817 1,129,021 -0.06(-1.21%)
Mar 26, 2003 4.883 4.922 4.730 4.876 2,962,367 -0.19(-3.84%)
Mar 25, 2003 5.014 5.077 4.946 5.071 1,336,179 +0.04(+0.87%)
Mar 24, 2003 5.176 5.189 4.975 5.027 1,144,277 -0.24(-4.61%)
Mar 21, 2003 5.281 5.303 5.220 5.270 1,787,496 -0.02(-0.33%)
Mar 20, 2003 5.248 5.301 5.152 5.287 1,762,915 +0.03(+0.62%)
Mar 19, 2003 5.250 5.292 5.189 5.255 2,622,228 +0.01(+0.21%)
Mar 18, 2003 5.296 5.303 5.121 5.244 1,784,958 -0.08(-1.48%)
Mar 17, 2003 5.038 5.336 5.027 5.322 1,856,015 +0.25(+5.00%)
Mar 14, 2003 4.931 5.191 4.931 5.069 2,525,675 +0.13(+2.61%)
Mar 13, 2003 4.861 4.953 4.815 4.940 1,850,285 +0.12(+2.45%)
Mar 12, 2003 4.780 4.844 4.682 4.822 1,061,142 +0.01(+0.23%)
Mar 11, 2003 4.876 4.931 4.756 4.811 1,241,145 -0.09(-1.74%)
Mar 10, 2003 4.968 4.979 4.868 4.896 2,554,088 -0.07(-1.45%)
Mar 07, 2003 4.918 5.029 4.765 4.968 3,198,898 +0.00(+0.04%)
Mar 06, 2003 4.758 5.010 4.673 4.966 2,978,474 +0.18(+3.70%)
Mar 05, 2003 4.767 4.811 4.666 4.789 2,121,471 +0.05(+1.01%)
Mar 04, 2003 4.863 4.896 4.706 4.741 1,021,635 -0.13(-2.69%)
Mar 03, 2003 5.029 5.104 4.859 4.872 2,228,482 -0.09(-1.85%)
Feb 28, 2003 4.940 5.018 4.903 4.964 1,253,492 +0.03(+0.62%)
Feb 27, 2003 4.837 4.992 4.837 4.933 3,423,439 +0.12(+2.55%)
Feb 26, 2003 4.844 4.959 4.802 4.811 1,008,373 -0.03(-0.68%)
Feb 25, 2003 4.763 4.876 4.631 4.844 1,677,421 +0.06(+1.28%)
Feb 24, 2003 4.846 4.892 4.734 4.782 1,362,333 -0.06(-1.31%)
Feb 21, 2003 4.822 4.850 4.730 4.846 2,015,832 +0.05(+1.00%)
Feb 20, 2003 4.898 4.935 4.706 4.798 1,375,595 -0.12(-2.40%)
Feb 19, 2003 5.008 5.029 4.896 4.916 1,041,299 -0.11(-2.26%)
Feb 18, 2003 4.977 5.038 4.929 5.029 1,402,576 +0.08(+1.68%)
Feb 14, 2003 4.533 4.975 4.526 4.946 2,574,667 +0.42(+9.32%)
Feb 13, 2003 4.577 4.625 4.452 4.524 2,249,518 -0.06(-1.24%)
Feb 12, 2003 4.673 4.749 4.555 4.581 1,420,868 -0.09(-1.92%)
Feb 11, 2003 4.787 4.824 4.614 4.671 1,500,898 -0.08(-1.70%)
Feb 10, 2003 4.798 4.824 4.695 4.752 1,036,726 -0.02(-0.50%)
Feb 07, 2003 4.909 4.970 4.756 4.776 1,375,137 -0.09(-1.80%)
Feb 06, 2003 4.857 4.988 4.815 4.863 1,367,363 -0.07(-1.33%)
Feb 05, 2003 4.778 5.115 4.778 4.929 2,578,326 +0.18(+3.82%)
Feb 04, 2003 4.811 4.846 4.701 4.747 2,262,323 -0.12(-2.43%)
Feb 03, 2003 4.666 4.997 4.664 4.865 3,764,136 +0.21(+4.61%)
Jan 31, 2003 4.647 4.854 4.564 4.651 3,079,997 +0.01(+0.19%)
Jan 30, 2003 4.758 4.953 4.607 4.642 3,446,386 -0.12(-2.44%)
Jan 29, 2003 4.113 4.815 4.113 4.758 6,228,591 +0.69(+16.99%)
Jan 28, 2003 4.115 4.139 3.973 4.067 1,275,443 -0.02(-0.38%)
Jan 27, 2003 4.225 4.225 4.024 4.083 1,196,328 -0.11(-2.66%)
Jan 24, 2003 4.330 4.330 4.168 4.194 907,764 -0.14(-3.23%)
Jan 23, 2003 4.330 4.428 4.238 4.334 932,459 +0.03(+0.71%)
Jan 22, 2003 4.441 4.542 4.299 4.303 911,423 -0.14(-3.20%)
Jan 21, 2003 4.334 4.529 4.323 4.446 1,173,463 +0.06(+1.45%)
Jan 17, 2003 4.502 4.505 4.306 4.382 986,422 -0.16(-3.42%)
Jan 16, 2003 4.579 4.695 4.491 4.537 1,128,189 -0.05(-1.10%)
Jan 15, 2003 4.747 4.756 4.542 4.588 1,863,089 -0.16(-3.32%)
Jan 14, 2003 4.749 4.854 4.682 4.745 1,137,792 -0.01(-0.23%)
Jan 13, 2003 4.811 4.957 4.728 4.756 2,055,618 -0.02(-0.32%)
Jan 10, 2003 4.585 4.876 4.513 4.771 1,701,201 +0.18(+3.95%)
Jan 09, 2003 4.557 4.649 4.537 4.590 2,186,866 +0.04(+0.91%)
Jan 08, 2003 4.472 4.680 4.448 4.548 2,560,948 +0.10(+2.31%)
Jan 07, 2003 4.450 4.561 4.424 4.446 1,049,531 -0.01(-0.15%)
Jan 06, 2003 4.223 4.544 4.216 4.452 1,683,823 +0.25(+5.83%)
Jan 03, 2003 4.203 4.227 4.157 4.207 855,631 +0.01(+0.20%)
Jan 02, 2003 4.032 4.257 4.030 4.198 713,864 +0.17(+4.18%)
Dec 31, 2002 4.041 4.159 3.989 4.030 1,219,194 -0.01(-0.22%)
Dec 30, 2002 4.041 4.118 3.927 4.039 1,245,718 +0.01(+0.27%)
Dec 27, 2002 4.045 4.113 4.004 4.028 788,406 -0.03(-0.75%)
Dec 26, 2002 4.098 4.209 4.043 4.059 945,264 -0.02(-0.48%)
Dec 24, 2002 4.037 4.150 4.032 4.078 985,965 +0.01(+0.27%)
Dec 23, 2002 3.822 4.080 3.779 4.067 2,038,697 +0.25(+6.65%)
Dec 20, 2002 3.822 3.969 3.779 3.814 1,841,596 +0.02(+0.58%)
Dec 19, 2002 3.687 3.822 3.643 3.792 1,401,204 +0.09(+2.42%)
Dec 18, 2002 3.857 3.857 3.676 3.702 986,879 -0.16(-4.02%)
Dec 17, 2002 3.827 3.932 3.790 3.857 1,469,344 +0.01(+0.17%)
Dec 16, 2002 3.827 3.903 3.803 3.851 1,526,050 +0.02(+0.63%)
Dec 13, 2002 3.932 3.936 3.805 3.827 1,230,169 -0.15(-3.85%)
Dec 12, 2002 4.030 4.113 3.921 3.980 1,249,834 -0.02(-0.60%)
Dec 11, 2002 4.100 4.133 3.954 4.004 2,257,292 -0.09(-2.20%)
Dec 10, 2002 3.960 4.203 3.951 4.094 1,586,415 +0.14(+3.55%)
Dec 09, 2002 4.273 4.282 3.927 3.954 1,486,721 -0.34(-7.99%)
Dec 06, 2002 4.312 4.319 4.196 4.297 1,651,354 -0.08(-1.75%)
Dec 05, 2002 4.603 4.680 4.262 4.373 1,368,735 -0.19(-4.12%)
Dec 04, 2002 4.789 4.789 4.216 4.561 4,368,246 -0.25(-5.22%)
Dec 03, 2002 5.005 5.005 4.758 4.813 1,727,725 -0.21(-4.18%)
Dec 02, 2002 4.942 5.073 4.898 5.023 2,217,506 +0.11(+2.32%)
Nov 29, 2002 5.027 5.095 4.879 4.909 488,409 -0.12(-2.35%)
Nov 27, 2002 4.854 5.060 4.854 5.027 1,928,485 +0.21(+4.36%)
Nov 26, 2002 4.927 5.034 4.771 4.817 3,692,795 -0.14(-2.74%)
Nov 25, 2002 4.791 4.975 4.741 4.953 802,582 +0.15(+3.19%)
Nov 22, 2002 4.658 4.811 4.540 4.800 1,353,644 +0.11(+2.33%)
Nov 21, 2002 4.373 4.778 4.373 4.690 2,350,127 +0.32(+7.25%)
Nov 20, 2002 4.275 4.419 4.275 4.373 1,053,647 +0.06(+1.37%)
Nov 19, 2002 4.286 4.393 4.220 4.314 1,173,463 -0.05(-1.10%)
Nov 18, 2002 4.406 4.505 4.332 4.362 883,069 -0.02(-0.40%)
Nov 15, 2002 4.352 4.448 4.244 4.380 862,490 +0.01(+0.15%)
Nov 14, 2002 4.122 4.395 4.122 4.373 1,231,541 +0.27(+6.67%)
Nov 13, 2002 3.995 4.157 3.903 4.100 1,483,063 +0.10(+2.63%)
Nov 12, 2002 3.947 4.133 3.870 3.995 1,689,311 +0.09(+2.18%)
Nov 11, 2002 4.155 4.155 3.879 3.910 1,191,298 -0.25(-6.04%)
Nov 08, 2002 4.227 4.280 4.039 4.161 1,262,638 -0.07(-1.60%)
Nov 07, 2002 4.437 4.437 4.201 4.229 1,257,151 -0.21(-4.82%)
Nov 06, 2002 4.360 4.478 4.321 4.443 1,735,957 +0.10(+2.37%)
Nov 05, 2002 4.373 4.402 4.306 4.341 2,234,427 -0.03(-0.75%)
Nov 04, 2002 4.319 4.557 4.262 4.373 2,671,617 +0.08(+1.78%)
Nov 01, 2002 4.135 4.301 4.059 4.297 1,540,684 +0.15(+3.64%)
Oct 31, 2002 4.198 4.260 4.122 4.146 1,218,279 -0.04(-0.99%)
Oct 30, 2002 4.039 4.192 4.008 4.188 1,411,466 +0.16(+3.85%)
Oct 29, 2002 4.238 4.238 3.980 4.032 1,603,336 -0.19(-4.57%)
Oct 28, 2002 4.310 4.373 4.207 4.225 1,414,923 -0.05(-1.21%)
Oct 25, 2002 4.166 4.303 4.144 4.277 1,509,903 +0.11(+2.62%)
Oct 24, 2002 4.198 4.349 4.107 4.168 1,560,166 -0.03(-0.83%)
Oct 23, 2002 3.923 4.290 3.884 4.203 1,475,737 +0.29(+7.37%)
Oct 22, 2002 4.056 4.072 3.892 3.914 1,524,221 -0.18(-4.38%)
Oct 21, 2002 3.940 4.098 3.881 4.093 2,496,009 +0.15(+3.71%)
Oct 18, 2002 3.765 3.971 3.702 3.947 1,673,305 +0.17(+4.64%)
Oct 17, 2002 3.706 3.897 3.663 3.772 2,423,297 +0.20(+5.57%)
Oct 16, 2002 3.626 3.691 3.518 3.573 3,546,455 -0.05(-1.33%)
Oct 15, 2002 3.580 4.004 3.577 3.621 30,226,962 +0.06(+1.66%)
Oct 14, 2002 3.363 3.562 3.311 3.562 1,800,438 +0.19(+5.51%)
Oct 11, 2002 3.225 3.499 3.225 3.376 1,479,404 +0.24(+7.52%)
Oct 10, 2002 2.928 3.182 2.845 3.140 1,184,438 +0.16(+5.36%)
Oct 09, 2002 2.996 3.193 2.954 2.980 890,844 -0.05(-1.59%)
Oct 08, 2002 3.090 3.147 2.867 3.029 1,173,920 -0.04(-1.27%)
Oct 07, 2002 3.096 3.182 3.018 3.067 545,573 -0.02(-0.72%)
Oct 04, 2002 3.293 3.335 3.074 3.090 872,387 -0.19(-5.67%)
Oct 03, 2002 3.295 3.348 3.269 3.276 1,539,422 -0.01(-0.33%)
Oct 02, 2002 3.282 3.405 3.260 3.287 1,613,854 -0.00(-0.13%)
Oct 01, 2002 3.103 3.333 2.976 3.291 1,613,854 +0.25(+8.12%)
Sep 30, 2002 3.249 3.249 3.011 3.044 2,195,098 -0.21(-6.33%)
Sep 27, 2002 3.280 3.346 3.160 3.249 1,112,640 -0.05(-1.65%)
Sep 26, 2002 3.433 3.433 3.118 3.304 1,965,985 -0.07(-2.20%)
Sep 25, 2002 3.337 3.444 3.280 3.378 1,929,317 +0.11(+3.34%)
Sep 24, 2002 3.061 3.374 3.039 3.269 2,144,048 +0.19(+6.03%)
Sep 23, 2002 3.153 3.155 3.022 3.083 2,995,852 -0.07(-2.29%)
Sep 20, 2002 3.138 3.177 3.083 3.155 1,463,870 +0.09(+2.92%)
Sep 19, 2002 3.118 3.118 3.024 3.066 2,074,368 -0.14(-4.30%)
Sep 18, 2002 3.273 3.273 3.107 3.204 1,155,755 -0.05(-1.68%)
Sep 17, 2002 3.313 3.396 3.228 3.258 1,531,538 -0.05(-1.46%)
Sep 16, 2002 3.411 3.420 3.302 3.306 437,945 -0.14(-4.00%)
Sep 13, 2002 3.466 3.483 3.361 3.444 520,878 -0.02(-0.63%)
Sep 12, 2002 3.608 3.617 3.413 3.466 785,662 -0.14(-4.00%)
Sep 11, 2002 3.665 3.781 3.608 3.610 698,315 -0.03(-0.83%)
Sep 10, 2002 3.477 3.724 3.477 3.641 1,344,497 +0.16(+4.65%)
Sep 09, 2002 3.486 3.505 3.357 3.479 663,774 -0.01(-0.38%)
Sep 06, 2002 3.319 3.534 3.319 3.492 65,487,104 +0.20(+5.97%)
Sep 05, 2002 3.346 3.352 3.269 3.295 1,202,273 -0.07(-2.02%)
Sep 04, 2002 3.368 3.420 3.273 3.363 1,345,412 +0.00(+0.00%)
Sep 03, 2002 3.361 3.381 3.254 3.363 1,485,441 -0.08(-2.35%)
Aug 30, 2002 3.531 3.531 3.389 3.444 941,605 -0.09(-2.60%)
Aug 29, 2002 3.488 3.582 3.396 3.536 1,373,308 +0.01(+0.37%)
Aug 28, 2002 3.647 3.647 3.499 3.523 818,405 -0.16(-4.28%)
Aug 27, 2002 3.844 3.866 3.615 3.680 1,237,029 -0.18(-4.70%)
Aug 26, 2002 3.733 3.864 3.676 3.862 734,543 +0.12(+3.34%)
Aug 23, 2002 3.936 3.936 3.735 3.737 797,095 -0.22(-5.48%)
Aug 22, 2002 3.877 4.017 3.862 3.954 851,460 +0.07(+1.80%)
Aug 21, 2002 3.886 4.008 3.776 3.884 1,796,185 +0.03(+0.79%)
Aug 20, 2002 3.899 3.919 3.794 3.853 833,680 +0.17(+4.57%)
Aug 16, 2002 3.551 3.770 3.497 3.685 2,015,255 +0.12(+3.31%)
Aug 15, 2002 3.444 3.604 3.435 3.566 2,493,202 +0.14(+4.08%)
Aug 14, 2002 3.287 3.442 3.265 3.427 1,044,043 +0.12(+3.77%)
Aug 13, 2002 3.333 3.477 3.287 3.302 1,762,023 -0.03(-0.98%)
Aug 12, 2002 3.402 3.402 3.241 3.335 815,602 +0.21(+6.64%)
Aug 07, 2002 3.173 3.271 3.018 3.127 2,498,753 -0.01(-0.28%)
Aug 06, 2002 3.037 3.186 3.031 3.136 2,860,030 +0.08(+2.58%)
Aug 05, 2002 3.195 3.225 3.007 3.057 2,373,697 -0.15(-4.77%)
Aug 02, 2002 3.328 3.357 3.195 3.210 4,369,618 -0.11(-3.36%)
Aug 01, 2002 3.335 3.357 3.232 3.322 1,848,419 -0.04(-1.17%)
Jul 31, 2002 3.442 3.444 3.335 3.361 2,468,113 -0.10(-3.03%)
Jul 30, 2002 3.518 3.553 3.374 3.466 1,920,711 +0.00(+0.06%)
Jul 29, 2002 3.337 3.507 3.319 3.464 18,306,206 +0.14(+4.21%)
Jul 26, 2002 3.293 3.376 3.280 3.324 3,577,553 +0.03(+1.00%)
Jul 25, 2002 3.335 3.466 3.247 3.291 1,895,558 -0.06(-1.76%)
Jul 24, 2002 3.278 3.376 3.151 3.350 2,653,325 +0.08(+2.34%)
Jul 23, 2002 3.455 3.464 3.206 3.273 2,581,527 -0.14(-4.22%)
Jul 22, 2002 3.553 3.617 3.282 3.418 1,994,795 -0.13(-3.70%)
Jul 19, 2002 3.674 3.674 3.505 3.549 2,594,332 -0.22(-5.91%)
Jul 17, 2002 3.956 4.056 3.652 3.772 3,114,753 -0.19(-4.70%)
Jul 12, 2002 4.008 4.087 3.929 3.958 1,772,542 -0.02(-0.55%)
Jul 11, 2002 4.074 4.139 3.853 3.980 4,301,935 -0.13(-3.14%)
Jul 10, 2002 4.194 4.253 4.076 4.109 2,217,049 -0.05(-1.31%)
Jul 09, 2002 4.402 4.402 4.163 4.163 2,043,728 -0.24(-5.41%)
Jul 08, 2002 4.483 4.483 4.402 4.402 1,401,204 -0.08(-1.80%)
Jul 05, 2002 4.141 4.559 4.141 4.483 656,242 +0.33(+7.95%)
Jul 04, 2002 4.155 4.262 4.089 4.153 2,634,575 +0.00(+0.00%)
Jul 03, 2002 4.155 4.262 4.089 4.153 2,634,575 -0.00(-0.11%)
Jul 02, 2002 4.338 4.363 4.144 4.157 2,251,347 -0.23(-5.14%)
Jul 01, 2002 4.367 4.441 4.299 4.382 1,193,127 -0.00(-0.05%)
Jun 28, 2002 4.373 4.526 4.362 4.384 1,870,864 +0.01(+0.15%)
Jun 27, 2002 4.330 4.476 4.174 4.378 1,396,631 +0.07(+1.68%)
Jun 26, 2002 4.148 4.319 4.056 4.306 1,965,985 +0.10(+2.29%)
Jun 25, 2002 4.356 4.461 4.161 4.209 1,821,931 -0.07(-1.64%)
Jun 21, 2002 4.319 4.354 4.242 4.279 3,096,918 -0.01(-0.20%)
Jun 20, 2002 4.275 4.389 4.207 4.288 1,527,880 -0.04(-1.01%)
Jun 19, 2002 4.509 4.509 4.264 4.332 2,528,021 -0.20(-4.35%)
Jun 18, 2002 4.472 4.704 4.419 4.529 1,447,393 +0.00(+0.10%)
Jun 17, 2002 4.417 4.660 4.386 4.524 3,424,353 +0.20(+4.60%)
Jun 14, 2002 4.286 4.341 4.115 4.325 1,705,774 -0.09(-2.03%)
Jun 12, 2002 4.474 4.505 4.319 4.415 2,238,085 -0.14(-3.07%)
Jun 11, 2002 4.791 4.844 4.507 4.555 1,291,449 -0.18(-3.79%)
Jun 10, 2002 4.824 4.887 4.723 4.734 2,003,484 -0.17(-3.52%)
Jun 07, 2002 4.776 4.938 4.592 4.907 2,304,853 +0.07(+1.45%)
Jun 06, 2002 4.822 4.942 4.712 4.837 2,078,483 -0.01(-0.18%)
Jun 05, 2002 4.907 4.997 4.671 4.846 1,999,368 -0.16(-3.15%)
May 31, 2002 5.040 5.084 4.986 5.003 1,577,727 -0.36(-6.73%)
May 28, 2002 5.375 5.438 5.248 5.364 894,959 -0.01(-0.20%)
May 27, 2002 5.427 5.500 5.274 5.375 709,291 +0.00(+0.00%)
May 24, 2002 5.427 5.500 5.274 5.375 701,974 -0.20(-3.61%)
May 23, 2002 5.543 5.576 5.379 5.576 1,342,668 +0.06(+1.07%)
May 22, 2002 5.401 5.552 5.248 5.517 1,317,973 +0.08(+1.49%)
May 21, 2002 5.620 5.696 5.336 5.436 1,141,908 -0.21(-3.72%)
May 20, 2002 5.718 5.736 5.554 5.646 696,943 -0.09(-1.49%)
May 17, 2002 5.773 5.784 5.720 5.731 516,305 +0.01(+0.23%)
May 16, 2002 5.771 5.860 5.696 5.718 1,279,559 -0.03(-0.49%)
May 15, 2002 5.729 5.806 5.672 5.747 2,513,845 -0.02(-0.30%)
May 14, 2002 5.631 5.795 5.629 5.764 5,777,224 +0.19(+3.45%)
May 13, 2002 5.445 5.580 5.329 5.572 996,025 +0.16(+2.87%)
May 10, 2002 5.467 5.519 5.250 5.416 884,441 -0.05(-0.96%)
May 09, 2002 5.648 5.729 5.445 5.469 910,965 -0.22(-3.92%)
May 08, 2002 5.386 5.714 5.357 5.692 1,518,733 +0.36(+6.68%)
May 07, 2002 5.412 5.412 5.292 5.336 1,062,336 -0.05(-1.01%)
May 06, 2002 5.309 5.460 5.298 5.390 1,338,095 +0.08(+1.48%)
May 03, 2002 5.211 5.311 5.156 5.311 1,158,371 -0.05(-1.02%)
May 02, 2002 5.419 5.517 5.349 5.366 953,038 -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.