Cognex Cp (NQ: CGNX )

71.28 USD -0.56 (-0.78%)
Official Closing Price Updated: 7:11 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 52.88 53.31 52.79 52.86 438,448 +0.21(+0.40%)
Sep 29, 2016 52.92 53.46 52.56 52.65 553,455 -0.27(-0.51%)
Sep 28, 2016 52.29 52.97 52.13 52.92 530,275 +0.73(+1.40%)
Sep 27, 2016 51.19 52.30 51.19 52.19 375,056 +1.07(+2.09%)
Sep 26, 2016 51.00 51.61 50.72 51.12 247,779 +0.06(+0.12%)
Sep 23, 2016 51.86 51.94 51.02 51.06 158,583 -0.73(-1.41%)
Sep 22, 2016 51.94 52.16 51.52 51.79 463,557 +0.13(+0.25%)
Sep 21, 2016 50.15 51.87 50.15 51.66 569,121 +1.75(+3.51%)
Sep 20, 2016 50.19 50.39 49.89 49.91 282,822 -0.04(-0.08%)
Sep 19, 2016 49.92 50.64 49.73 49.95 268,580 +0.38(+0.77%)
Sep 16, 2016 49.84 49.84 49.23 49.57 453,957 -0.41(-0.82%)
Sep 15, 2016 48.71 50.37 48.63 49.98 312,479 +1.28(+2.63%)
Sep 14, 2016 48.26 48.88 48.14 48.70 269,120 +0.67(+1.39%)
Sep 13, 2016 48.86 48.89 47.86 48.03 297,623 -0.56(-1.15%)
Sep 12, 2016 47.30 48.64 47.25 48.59 366,197 +0.55(+1.14%)
Sep 09, 2016 49.29 49.79 47.80 48.04 279,327 -1.56(-3.15%)
Sep 08, 2016 50.15 50.15 49.52 49.60 186,182 -0.51(-1.02%)
Sep 07, 2016 49.75 51.06 49.58 50.11 352,628 +0.39(+0.78%)
Sep 06, 2016 50.45 50.67 49.54 49.72 250,426 -0.77(-1.53%)
Sep 02, 2016 50.60 50.49 50.49 50.49 376,600 +0.16(+0.32%)
Sep 01, 2016 49.85 50.62 49.55 50.33 282,926 +0.57(+1.15%)
Aug 31, 2016 49.49 50.07 49.45 49.76 273,694 -0.32(-0.64%)
Aug 30, 2016 50.10 50.57 49.81 50.08 166,281 -0.10(-0.20%)
Aug 29, 2016 50.29 50.46 50.04 50.18 216,426 -0.01(-0.02%)
Aug 26, 2016 49.72 50.63 49.72 50.19 399,951 +0.26(+0.52%)
Aug 25, 2016 49.62 50.08 49.62 49.93 354,933 +0.07(+0.14%)
Aug 24, 2016 50.12 50.17 49.62 49.86 229,207 -0.32(-0.64%)
Aug 23, 2016 49.89 50.27 49.60 50.18 385,694 +0.50(+1.01%)
Aug 22, 2016 49.80 50.04 49.42 49.68 193,874 -0.32(-0.64%)
Aug 19, 2016 49.85 50.37 49.45 50.00 351,964 +0.13(+0.26%)
Aug 18, 2016 49.61 50.01 49.20 49.87 231,977 +0.17(+0.34%)
Aug 17, 2016 49.81 49.86 49.17 49.70 310,790 -0.23(-0.46%)
Aug 16, 2016 50.29 50.40 49.89 49.93 166,593 -0.38(-0.76%)
Aug 15, 2016 50.01 50.58 50.01 50.31 183,907 +0.34(+0.68%)
Aug 12, 2016 50.14 50.22 49.64 49.97 222,422 -0.08(-0.16%)
Aug 11, 2016 49.98 50.62 49.82 50.05 384,364 +0.11(+0.22%)
Aug 10, 2016 49.54 49.97 49.39 49.94 323,549 +0.51(+1.03%)
Aug 09, 2016 49.39 49.74 49.23 49.43 250,091 +0.20(+0.41%)
Aug 08, 2016 49.32 49.77 49.03 49.23 633,793 -0.22(-0.44%)
Aug 05, 2016 48.97 49.87 48.86 49.45 421,485 +0.66(+1.35%)
Aug 04, 2016 48.44 49.03 48.04 48.79 428,814 +0.25(+0.52%)
Aug 03, 2016 48.97 49.19 47.05 48.54 1,239,530 -0.40(-0.82%)
Aug 02, 2016 51.50 53.45 48.47 48.94 2,898,447 +3.62(+7.99%)
Aug 01, 2016 45.36 45.74 44.92 45.32 860,349 +0.15(+0.33%)
Jul 29, 2016 44.48 45.36 44.38 45.17 373,717 +0.49(+1.10%)
Jul 28, 2016 44.80 44.85 44.13 44.68 323,490 -0.18(-0.40%)
Jul 27, 2016 44.00 45.03 43.93 44.86 416,932 +0.98(+2.23%)
Jul 26, 2016 43.55 43.95 43.38 43.88 175,859 +0.27(+0.62%)
Jul 25, 2016 43.71 44.04 43.53 43.61 232,779 -0.07(-0.16%)
Jul 22, 2016 43.54 43.99 43.20 43.68 188,458 +0.25(+0.58%)
Jul 21, 2016 43.73 44.00 43.37 43.43 197,228 -0.45(-1.03%)
Jul 20, 2016 43.72 44.01 43.57 43.88 136,574 +0.40(+0.92%)
Jul 19, 2016 43.10 43.50 43.07 43.48 187,147 +0.02(+0.05%)
Jul 18, 2016 43.50 43.67 43.18 43.46 182,239 +0.09(+0.21%)
Jul 15, 2016 43.61 43.83 43.28 43.37 190,371 -0.25(-0.57%)
Jul 14, 2016 44.19 44.29 43.59 43.62 192,482 -0.01(-0.02%)
Jul 13, 2016 44.38 44.40 43.42 43.63 327,206 -0.42(-0.95%)
Jul 12, 2016 43.73 44.20 43.54 44.05 364,095 +0.60(+1.38%)
Jul 11, 2016 43.07 43.67 43.07 43.45 368,194 +0.73(+1.71%)
Jul 08, 2016 42.94 42.58 42.68 42.72 375,985 +0.14(+0.33%)
Jul 07, 2016 42.55 42.84 42.32 42.58 144,658 +0.09(+0.21%)
Jul 05, 2016 43.00 43.00 42.03 42.49 208,504 -0.61(-1.42%)
Jul 01, 2016 42.94 43.10 43.10 43.10 281,900 +0.00(+0.00%)
Jun 30, 2016 41.85 43.15 41.82 43.10 489,404 +1.45(+3.48%)
Jun 29, 2016 41.09 41.67 39.96 41.65 254,688 +1.11(+2.74%)
Jun 28, 2016 39.20 40.73 39.20 40.54 417,696 +1.67(+4.30%)
Jun 27, 2016 40.24 40.67 38.71 38.87 459,576 -1.98(-4.85%)
Jun 24, 2016 41.08 42.30 40.16 40.85 594,731 -1.95(-4.56%)
Jun 23, 2016 42.81 42.92 42.52 42.80 335,004 +0.38(+0.90%)
Jun 22, 2016 42.62 42.92 42.39 42.42 176,850 -0.26(-0.61%)
Jun 21, 2016 42.85 43.24 42.41 42.68 231,215 -0.11(-0.26%)
Jun 20, 2016 42.57 43.03 42.47 42.79 211,114 +0.74(+1.76%)
Jun 17, 2016 41.90 42.25 41.28 42.05 657,577 +0.11(+0.26%)
Jun 16, 2016 41.89 42.04 41.50 41.94 367,925 -0.25(-0.59%)
Jun 15, 2016 42.15 42.96 42.06 42.19 298,615 +0.30(+0.72%)
Jun 14, 2016 41.92 43.00 41.26 41.89 811,813 -1.65(-3.79%)
Jun 13, 2016 43.64 44.21 43.53 43.54 190,874 -0.34(-0.77%)
Jun 10, 2016 44.40 44.45 43.74 43.88 179,042 -0.81(-1.81%)
Jun 09, 2016 44.77 44.92 44.50 44.69 192,294 -0.27(-0.60%)
Jun 08, 2016 44.63 45.23 44.63 44.96 387,170 +0.30(+0.67%)
Jun 07, 2016 44.55 44.86 44.47 44.66 237,619 +0.13(+0.29%)
Jun 06, 2016 44.21 44.85 44.00 44.53 352,168 +0.29(+0.66%)
Jun 03, 2016 43.64 44.32 43.40 44.24 353,243 +0.62(+1.42%)
Jun 02, 2016 43.27 43.79 43.01 43.62 354,917 +0.21(+0.48%)
Jun 01, 2016 42.97 43.47 42.85 43.41 371,410 +0.34(+0.79%)
May 31, 2016 43.11 43.56 42.89 43.07 327,090 +0.05(+0.12%)
May 27, 2016 42.64 43.02 43.02 43.02 410,900 +0.53(+1.25%)
May 26, 2016 41.97 42.99 41.89 42.49 313,771 +0.67(+1.60%)
May 25, 2016 41.50 41.89 41.02 41.82 267,191 +0.40(+0.97%)
May 24, 2016 40.65 41.56 39.87 41.42 387,042 +0.95(+2.35%)
May 23, 2016 40.05 40.64 40.05 40.47 251,014 +0.36(+0.90%)
May 20, 2016 39.66 40.40 39.45 40.11 269,165 +0.76(+1.93%)
May 19, 2016 39.32 40.33 39.01 39.35 250,823 -0.10(-0.25%)
May 18, 2016 39.58 40.53 39.16 39.45 359,466 -0.21(-0.53%)
May 17, 2016 40.03 40.66 39.41 39.66 282,818 -0.41(-1.02%)
May 16, 2016 39.79 40.82 39.79 40.07 312,884 +0.50(+1.26%)
May 13, 2016 40.18 40.45 39.52 39.57 275,706 -0.72(-1.79%)
May 12, 2016 40.65 40.97 40.00 40.29 332,695 -0.10(-0.25%)
May 11, 2016 40.59 41.12 40.22 40.39 342,323 -0.45(-1.10%)
May 10, 2016 40.21 40.87 40.04 40.84 391,686 +0.63(+1.57%)
May 09, 2016 40.47 40.99 40.20 40.21 348,644 -0.40(-0.98%)
May 06, 2016 39.97 40.62 39.70 40.61 431,567 +0.49(+1.22%)
May 05, 2016 40.35 40.77 40.08 40.12 482,882 -0.12(-0.30%)
May 04, 2016 39.99 41.27 39.81 40.24 892,793 -0.89(-2.16%)
May 03, 2016 39.66 42.48 38.40 41.13 2,805,148 +5.92(+16.81%)
May 02, 2016 35.53 35.76 35.15 35.21 755,510 -0.32(-0.90%)
Apr 29, 2016 36.14 36.48 35.35 35.53 429,548 -0.84(-2.31%)
Apr 28, 2016 36.77 36.92 36.28 36.37 361,885 -0.53(-1.44%)
Apr 27, 2016 37.36 37.49 36.42 36.90 890,092 -0.70(-1.86%)
Apr 26, 2016 37.63 37.99 37.30 37.60 271,010 +0.17(+0.45%)
Apr 25, 2016 37.54 37.94 37.11 37.43 298,394 -0.16(-0.43%)
Apr 22, 2016 37.19 37.98 37.19 37.59 419,666 +0.33(+0.89%)
Apr 21, 2016 37.63 37.99 37.16 37.26 289,955 -0.34(-0.90%)
Apr 20, 2016 37.58 37.93 37.21 37.60 388,115 +0.06(+0.16%)
Apr 19, 2016 38.32 38.62 37.46 37.54 451,507 -0.55(-1.44%)
Apr 18, 2016 38.20 38.43 38.05 38.09 331,453 -0.29(-0.76%)
Apr 15, 2016 38.76 39.00 38.35 38.38 386,338 -0.39(-1.01%)
Apr 14, 2016 38.82 39.22 38.49 38.77 299,545 -0.16(-0.41%)
Apr 13, 2016 37.91 39.01 37.90 38.93 340,874 +1.44(+3.84%)
Apr 12, 2016 37.00 37.65 37.00 37.49 214,146 +0.36(+0.97%)
Apr 11, 2016 37.47 37.99 37.06 37.13 222,652 -0.11(-0.30%)
Apr 08, 2016 36.97 37.55 36.82 37.24 294,773 +0.49(+1.33%)
Apr 07, 2016 37.33 37.73 36.61 36.75 335,758 -0.78(-2.08%)
Apr 06, 2016 36.94 37.55 36.76 37.53 642,736 +0.50(+1.35%)
Apr 05, 2016 37.67 38.09 36.97 37.03 531,836 -1.10(-2.88%)
Apr 04, 2016 39.29 39.29 37.95 38.13 408,247 -1.03(-2.63%)
Apr 01, 2016 38.92 39.51 38.59 39.16 379,992 +0.21(+0.54%)
Mar 31, 2016 38.52 39.21 38.52 38.95 449,835 +0.43(+1.12%)
Mar 30, 2016 38.58 38.93 38.27 38.52 408,657 +0.23(+0.60%)
Mar 29, 2016 37.55 38.45 37.51 38.29 558,879 +0.60(+1.59%)
Mar 28, 2016 37.65 37.90 36.98 37.69 352,295 +0.27(+0.72%)
Mar 24, 2016 38.00 37.42 37.42 37.42 1,004,800 -2.06(-5.22%)
Mar 23, 2016 40.00 40.20 39.46 39.48 374,811 -0.73(-1.82%)
Mar 22, 2016 40.98 41.16 40.05 40.21 459,741 -0.87(-2.12%)
Mar 21, 2016 41.15 41.58 40.85 41.08 281,967 -0.20(-0.48%)
Mar 18, 2016 39.54 41.41 39.54 41.28 631,102 +1.62(+4.08%)
Mar 17, 2016 38.94 39.79 38.91 39.66 301,865 +0.72(+1.85%)
Mar 16, 2016 38.10 38.96 38.00 38.94 478,455 +0.11(+0.28%)
Mar 15, 2016 38.97 39.11 38.25 38.83 293,201 -0.29(-0.74%)
Mar 14, 2016 39.18 39.61 39.08 39.12 262,177 -0.21(-0.53%)
Mar 11, 2016 39.02 39.93 38.61 39.33 591,667 -0.55(-1.38%)
Mar 10, 2016 39.72 39.96 39.24 39.88 356,919 +0.22(+0.55%)
Mar 09, 2016 39.63 39.97 39.00 39.66 237,766 +0.09(+0.23%)
Mar 08, 2016 40.01 40.19 39.47 39.57 369,692 -0.70(-1.74%)
Mar 07, 2016 40.21 40.42 39.12 40.27 301,556 -0.10(-0.25%)
Mar 04, 2016 39.71 40.31 39.61 40.37 447,185 +0.64(+1.61%)
Mar 03, 2016 38.99 39.75 38.15 39.73 517,431 +0.64(+1.64%)
Mar 02, 2016 38.36 39.49 38.03 39.09 407,259 +0.70(+1.82%)
Mar 01, 2016 37.44 38.90 36.70 38.39 652,651 +1.38(+3.73%)
Feb 29, 2016 37.32 37.64 36.53 37.01 283,515 -0.27(-0.72%)
Feb 26, 2016 37.13 37.57 36.37 37.28 325,355 +0.31(+0.84%)
Feb 25, 2016 37.03 37.42 36.67 36.97 373,454 +0.18(+0.49%)
Feb 24, 2016 36.70 36.91 36.26 36.79 516,305 -0.04(-0.11%)
Feb 23, 2016 36.84 37.58 36.82 36.83 424,614 -0.02(-0.05%)
Feb 22, 2016 37.03 37.47 36.36 36.85 309,488 +0.11(+0.30%)
Feb 19, 2016 36.22 36.90 36.19 36.74 421,006 +0.41(+1.13%)
Feb 18, 2016 36.54 36.91 36.15 36.33 702,811 -0.02(-0.06%)
Feb 17, 2016 34.87 36.48 34.55 36.35 828,357 +1.82(+5.27%)
Feb 16, 2016 33.77 34.86 33.45 34.53 672,639 +1.09(+3.26%)
Feb 12, 2016 33.27 33.44 33.44 33.44 794,700 +0.64(+1.95%)
Feb 11, 2016 30.07 33.07 30.07 32.80 1,330,422 +1.81(+5.84%)
Feb 10, 2016 30.89 31.56 30.71 30.99 702,170 +0.08(+0.26%)
Feb 09, 2016 29.96 31.37 29.92 30.91 513,827 +0.70(+2.32%)
Feb 08, 2016 30.43 30.79 29.45 30.21 517,913 -0.69(-2.23%)
Feb 05, 2016 31.52 32.31 30.70 30.90 388,017 -0.81(-2.55%)
Feb 04, 2016 31.32 32.15 31.32 31.71 283,510 +0.39(+1.25%)
Feb 03, 2016 31.30 31.48 30.60 31.32 545,104 +0.29(+0.93%)
Feb 02, 2016 31.47 31.95 30.71 31.03 346,297 -0.67(-2.11%)
Feb 01, 2016 31.93 32.23 31.36 31.70 270,875 -0.55(-1.71%)
Jan 29, 2016 30.64 32.29 30.64 32.25 488,300 +1.78(+5.84%)
Jan 28, 2016 31.09 31.21 30.36 30.47 553,371 -0.39(-1.26%)
Jan 27, 2016 30.75 31.29 30.63 30.86 459,769 -0.14(-0.45%)
Jan 26, 2016 31.05 31.23 30.08 31.00 483,166 +0.05(+0.16%)
Jan 25, 2016 31.11 31.78 30.81 30.95 883,032 -0.37(-1.18%)
Jan 22, 2016 30.96 31.50 30.29 31.32 700,974 +1.12(+3.71%)
Jan 21, 2016 30.32 30.82 29.98 30.20 777,835 -0.13(-0.43%)
Jan 20, 2016 29.82 30.61 29.55 30.33 682,584 +0.01(+0.03%)
Jan 19, 2016 30.17 30.49 29.88 30.32 835,781 +0.39(+1.30%)
Jan 15, 2016 29.31 29.93 29.93 29.93 761,500 +0.00(+0.00%)
Jan 14, 2016 29.56 30.36 29.11 29.93 721,714 +0.43(+1.46%)
Jan 13, 2016 30.46 31.35 29.15 29.50 733,990 -0.88(-2.90%)
Jan 12, 2016 29.10 30.49 29.10 30.38 724,147 +1.53(+5.30%)
Jan 11, 2016 28.40 28.93 28.01 28.85 735,121 +0.40(+1.41%)
Jan 08, 2016 29.31 29.89 28.29 28.45 864,804 -0.87(-2.97%)
Jan 07, 2016 30.83 30.96 29.17 29.32 758,691 -2.10(-6.68%)
Jan 06, 2016 32.25 32.35 31.31 31.42 813,152 -1.19(-3.65%)
Jan 05, 2016 33.27 33.35 32.38 32.61 364,357 -0.67(-2.01%)
Jan 04, 2016 33.04 33.49 32.56 33.28 436,753 -0.49(-1.45%)
Dec 31, 2015 34.37 33.77 33.77 33.77 340,200 -0.78(-2.26%)
Dec 30, 2015 34.67 35.00 34.45 34.55 218,883 -0.11(-0.32%)
Dec 29, 2015 34.74 35.11 34.16 34.66 325,059 +0.05(+0.14%)
Dec 28, 2015 34.44 34.78 34.20 34.61 293,418 -0.31(-0.89%)
Dec 24, 2015 34.60 34.92 34.92 34.92 142,400 +0.26(+0.75%)
Dec 23, 2015 34.45 34.99 34.17 34.66 299,650 +0.36(+1.05%)
Dec 22, 2015 33.82 34.42 33.51 34.30 432,466 +0.56(+1.66%)
Dec 21, 2015 33.98 34.36 33.46 33.74 376,345 -0.07(-0.21%)
Dec 18, 2015 34.17 34.38 33.64 33.81 1,039,829 -0.52(-1.51%)
Dec 17, 2015 34.71 35.29 33.99 34.33 336,795 -0.38(-1.09%)
Dec 16, 2015 34.80 35.70 34.21 34.71 307,389 +0.14(+0.40%)
Dec 15, 2015 34.80 35.36 34.06 34.57 439,420 +0.00(+0.00%)
Dec 14, 2015 35.24 35.29 34.39 34.57 581,500 -0.72(-2.04%)
Dec 11, 2015 35.67 35.69 34.82 35.29 638,083 -0.76(-2.11%)
Dec 10, 2015 36.16 36.50 35.93 36.05 479,651 -0.10(-0.28%)
Dec 09, 2015 36.45 36.90 35.77 36.15 382,550 -0.60(-1.63%)
Dec 08, 2015 36.80 37.04 36.41 36.75 427,619 -0.26(-0.70%)
Dec 07, 2015 37.33 37.49 36.68 37.01 395,686 -0.28(-0.75%)
Dec 04, 2015 36.55 37.56 35.99 37.29 540,474 +0.79(+2.16%)
Dec 03, 2015 35.77 36.84 35.55 36.50 1,066,783 +0.97(+2.73%)
Dec 02, 2015 36.26 36.32 35.45 35.53 501,618 -0.90(-2.47%)
Dec 01, 2015 37.16 37.29 36.36 36.43 565,473 -0.67(-1.81%)
Nov 30, 2015 37.29 37.50 36.94 37.10 381,976 -0.17(-0.46%)
Nov 27, 2015 37.29 37.45 36.85 37.27 192,773 +0.05(+0.13%)
Nov 25, 2015 37.10 37.22 37.22 37.22 256,700 +0.19(+0.51%)
Nov 24, 2015 36.50 37.20 36.31 37.03 431,237 +0.20(+0.54%)
Nov 23, 2015 36.60 37.17 36.50 36.83 280,051 +0.12(+0.33%)
Nov 20, 2015 36.98 37.61 36.66 36.71 493,019 -0.09(-0.24%)
Nov 19, 2015 36.89 37.30 36.35 36.80 505,907 -0.19(-0.51%)
Nov 18, 2015 36.15 37.30 35.30 36.99 915,508 +1.86(+5.29%)
Nov 17, 2015 35.76 36.00 34.75 35.13 468,792 -0.59(-1.65%)
Nov 16, 2015 34.79 35.76 34.78 35.72 242,598 +0.78(+2.23%)
Nov 13, 2015 34.76 35.09 34.51 34.94 365,270 -0.06(-0.17%)
Nov 12, 2015 35.29 35.47 34.97 35.00 428,799 -0.55(-1.55%)
Nov 11, 2015 36.00 36.38 35.47 35.55 608,445 -0.55(-1.52%)
Nov 10, 2015 35.93 36.25 35.78 36.10 376,200 -0.08(-0.22%)
Nov 09, 2015 35.34 36.45 35.30 36.18 538,006 +0.69(+1.94%)
Nov 06, 2015 34.98 35.52 34.69 35.49 593,877 +0.48(+1.37%)
Nov 05, 2015 35.00 35.21 34.82 35.01 766,255 +0.01(+0.03%)
Nov 04, 2015 33.93 35.50 33.81 35.00 1,269,027 +1.02(+3.00%)
Nov 03, 2015 32.40 35.54 32.40 33.98 2,931,502 -4.02(-10.58%)
Nov 02, 2015 37.66 38.06 37.01 38.00 581,265 +0.40(+1.06%)
Oct 30, 2015 36.79 37.78 36.75 37.60 548,604 +0.82(+2.23%)
Oct 29, 2015 36.73 37.30 36.26 36.78 370,747 -0.08(-0.22%)
Oct 28, 2015 35.46 36.89 35.33 36.86 419,278 +1.52(+4.30%)
Oct 27, 2015 36.28 36.28 34.92 35.34 433,979 -1.03(-2.83%)
Oct 26, 2015 36.60 36.77 36.14 36.37 336,384 -0.19(-0.52%)
Oct 23, 2015 35.83 36.91 35.66 36.56 442,422 +1.01(+2.84%)
Oct 22, 2015 34.93 35.67 34.93 35.55 282,169 +0.87(+2.51%)
Oct 21, 2015 35.46 35.48 34.66 34.68 315,431 -0.55(-1.56%)
Oct 20, 2015 35.14 35.39 34.86 35.23 290,861 +0.06(+0.17%)
Oct 19, 2015 35.04 35.30 34.74 35.17 236,733 +0.02(+0.06%)
Oct 16, 2015 35.57 35.74 34.22 35.15 430,467 -0.45(-1.26%)
Oct 15, 2015 35.22 36.41 34.77 35.60 272,322 +0.48(+1.37%)
Oct 14, 2015 35.45 35.62 34.88 35.12 358,615 -0.40(-1.13%)
Oct 13, 2015 35.79 36.20 35.36 35.52 444,127 -0.11(-0.31%)
Oct 12, 2015 35.63 35.76 35.27 35.63 270,918 +0.06(+0.17%)
Oct 09, 2015 35.82 35.92 35.39 35.57 581,642 -0.08(-0.22%)
Oct 08, 2015 35.77 35.92 35.36 35.65 855,702 -0.08(-0.22%)
Oct 07, 2015 36.68 36.99 35.57 35.73 996,400 -0.73(-2.00%)
Oct 06, 2015 36.38 36.88 36.04 36.46 513,462 +0.04(+0.11%)
Oct 05, 2015 35.73 36.70 35.49 36.42 871,487 +1.04(+2.94%)
Oct 02, 2015 33.91 35.40 33.91 35.38 381,658 +1.02(+2.97%)
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.