Cognex Cp (NQ: CGNX )

84.31 USD -0.06 (-0.07%)
Official Closing Price Updated: 5:48 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.31 13.68 12.90 13.34 309,723 +0.22(+1.68%)
Mar 30, 2009 13.28 13.28 12.65 13.12 162,043 -0.80(-5.75%)
Mar 26, 2009 13.87 14.02 13.48 13.92 277,918 +0.28(+2.05%)
Mar 25, 2009 13.58 14.00 13.02 13.64 175,136 +0.19(+1.41%)
Mar 24, 2009 13.43 13.68 13.28 13.45 215,197 -0.12(-0.88%)
Mar 23, 2009 13.17 13.57 12.50 13.57 291,523 +1.10(+8.82%)
Mar 20, 2009 12.72 12.93 12.40 12.47 366,069 -0.13(-1.03%)
Mar 19, 2009 12.65 12.78 12.40 12.60 227,222 +0.19(+1.53%)
Mar 18, 2009 11.92 12.68 11.66 12.41 317,856 +0.42(+3.50%)
Mar 17, 2009 11.16 12.01 11.16 11.99 415,466 +0.68(+6.01%)
Mar 16, 2009 10.91 11.60 10.72 11.31 381,228 +0.46(+4.24%)
Mar 13, 2009 10.77 11.10 10.53 10.85 262,726 +0.16(+1.50%)
Mar 12, 2009 9.670 10.73 9.670 10.69 539,285 +0.59(+5.84%)
Mar 11, 2009 10.11 10.44 9.600 10.10 203,240 +0.07(+0.70%)
Mar 10, 2009 9.740 10.29 9.712 10.03 282,996 +0.48(+5.03%)
Mar 09, 2009 9.810 9.980 9.460 9.550 228,462 -0.40(-4.02%)
Mar 06, 2009 10.04 10.14 9.670 9.950 325,147 -0.01(-0.10%)
Mar 05, 2009 10.20 10.37 9.950 9.960 285,083 -0.48(-4.60%)
Mar 04, 2009 10.33 10.69 9.830 10.44 466,181 -0.20(-1.88%)
Mar 02, 2009 11.00 11.06 10.56 10.64 555,817 -0.36(-3.27%)
Feb 27, 2009 11.07 11.28 10.91 11.00 440,025 -0.25(-2.22%)
Feb 26, 2009 11.57 11.60 11.20 11.25 335,740 -0.25(-2.17%)
Feb 25, 2009 11.62 11.85 11.14 11.50 495,336 -0.17(-1.46%)
Feb 24, 2009 11.97 12.07 11.59 11.67 509,235 -0.22(-1.85%)
Feb 23, 2009 12.84 12.88 11.82 11.89 387,314 -0.81(-6.38%)
Feb 20, 2009 12.24 12.99 12.05 12.70 395,693 +0.30(+2.42%)
Feb 19, 2009 12.90 13.01 12.29 12.40 254,824 -0.40(-3.13%)
Feb 18, 2009 12.41 13.17 12.26 12.80 386,487 +0.14(+1.11%)
Feb 17, 2009 12.78 12.97 12.30 12.66 493,334 -0.52(-3.95%)
Feb 13, 2009 13.42 13.88 13.10 13.18 308,859 -0.20(-1.49%)
Feb 12, 2009 12.96 13.40 12.93 13.38 273,226 +0.02(+0.15%)
Feb 11, 2009 13.27 13.60 13.21 13.36 144,769 +0.11(+0.83%)
Feb 10, 2009 13.70 13.98 13.20 13.25 203,102 -0.49(-3.57%)
Feb 09, 2009 13.81 13.99 13.62 13.74 261,363 -0.08(-0.58%)
Feb 06, 2009 13.52 14.00 13.52 13.82 276,943 +0.33(+2.45%)
Feb 05, 2009 13.27 13.82 13.12 13.49 147,335 +0.17(+1.28%)
Feb 04, 2009 13.17 13.65 13.17 13.32 148,571 +0.15(+1.14%)
Feb 03, 2009 13.15 13.31 12.81 13.17 226,476 +0.05(+0.38%)
Feb 02, 2009 12.94 13.31 12.84 13.12 348,947 +0.06(+0.46%)
Jan 30, 2009 13.43 13.63 12.95 13.06 280,780 -0.18(-1.36%)
Jan 29, 2009 13.79 13.79 13.14 13.24 159,224 -0.66(-4.75%)
Jan 28, 2009 13.72 14.00 13.60 13.90 250,548 +0.42(+3.12%)
Jan 27, 2009 13.21 13.59 13.12 13.48 145,221 +0.35(+2.67%)
Jan 26, 2009 13.25 13.49 13.00 13.13 295,932 -0.11(-0.83%)
Jan 23, 2009 13.08 13.57 13.00 13.24 183,712 -0.12(-0.90%)
Jan 22, 2009 13.19 13.49 12.96 13.36 313,092 +0.02(+0.15%)
Jan 21, 2009 13.03 13.54 12.90 13.34 404,715 +0.43(+3.33%)
Jan 20, 2009 13.18 13.22 12.75 12.91 388,885 -0.40(-3.01%)
Jan 16, 2009 13.59 13.61 12.91 13.31 230,859 -0.18(-1.33%)
Jan 15, 2009 12.98 13.58 12.88 13.49 289,113 +0.53(+4.09%)
Jan 14, 2009 13.28 13.28 12.77 12.96 331,545 -0.52(-3.86%)
Jan 13, 2009 13.64 13.89 13.30 13.48 215,136 -0.18(-1.32%)
Jan 12, 2009 13.50 13.85 13.50 13.66 252,253 -0.08(-0.58%)
Jan 09, 2009 14.24 14.24 13.65 13.74 204,563 -0.46(-3.24%)
Jan 08, 2009 14.00 14.25 13.93 14.20 199,906 +0.11(+0.78%)
Jan 07, 2009 13.96 14.30 13.79 14.09 282,617 +0.00(+0.00%)
Jan 06, 2009 13.90 14.21 13.85 14.09 436,454 +0.26(+1.88%)
Jan 05, 2009 14.74 14.74 13.59 13.83 395,030 -1.37(-9.01%)
Jan 02, 2009 14.84 15.30 14.42 15.20 151,749 +0.40(+2.70%)
Dec 31, 2008 14.60 14.95 14.56 14.80 219,074 +0.28(+1.93%)
Dec 30, 2008 13.93 14.54 13.89 14.52 137,044 +0.72(+5.22%)
Dec 29, 2008 13.75 13.94 13.64 13.80 152,100 -0.03(-0.22%)
Dec 26, 2008 13.75 13.89 13.65 13.83 132,574 +0.22(+1.62%)
Dec 24, 2008 13.32 13.71 13.22 13.61 146,500 +0.32(+2.41%)
Dec 23, 2008 13.58 13.82 13.17 13.29 252,337 -0.17(-1.26%)
Dec 22, 2008 13.70 13.70 12.82 13.46 383,494 -0.16(-1.17%)
Dec 19, 2008 13.47 14.14 12.91 13.62 805,362 +0.46(+3.50%)
Dec 18, 2008 13.36 13.51 12.80 13.16 405,706 -0.27(-2.01%)
Dec 17, 2008 13.33 13.71 12.97 13.43 315,931 -0.06(-0.44%)
Dec 16, 2008 13.05 13.64 12.63 13.49 240,387 +0.61(+4.74%)
Dec 15, 2008 13.23 13.28 12.45 12.88 218,390 -0.26(-1.98%)
Dec 12, 2008 12.47 13.23 12.15 13.14 223,629 +0.44(+3.46%)
Dec 11, 2008 13.03 13.17 12.35 12.70 246,743 -0.48(-3.64%)
Dec 10, 2008 13.21 13.47 12.83 13.18 234,632 +0.13(+1.00%)
Dec 09, 2008 12.82 13.89 12.82 13.05 326,641 -0.36(-2.68%)
Dec 08, 2008 13.61 13.80 13.04 13.41 418,831 +0.10(+0.75%)
Dec 05, 2008 11.78 13.37 11.51 13.31 466,430 +1.34(+11.19%)
Dec 04, 2008 12.31 12.93 11.67 11.97 347,960 -0.45(-3.62%)
Dec 03, 2008 11.78 12.49 11.44 12.42 471,249 +0.43(+3.59%)
Dec 02, 2008 11.90 12.23 11.48 11.99 419,014 +0.33(+2.83%)
Dec 01, 2008 13.36 13.38 11.52 11.66 338,586 -1.97(-14.45%)
Nov 28, 2008 13.01 13.65 12.85 13.63 143,762 +0.54(+4.13%)
Nov 26, 2008 12.04 13.14 11.93 13.09 349,608 +0.78(+6.34%)
Nov 25, 2008 12.63 12.79 11.90 12.31 354,775 -0.24(-1.91%)
Nov 24, 2008 11.85 12.72 11.74 12.55 492,257 +0.81(+6.90%)
Nov 21, 2008 11.22 11.80 10.82 11.74 656,101 +0.72(+6.53%)
Nov 20, 2008 11.74 12.46 11.00 11.02 633,422 -0.72(-6.13%)
Nov 19, 2008 12.85 13.11 11.68 11.74 201,673 -1.15(-8.92%)
Nov 18, 2008 13.26 13.39 12.45 12.89 215,325 -0.36(-2.72%)
Nov 17, 2008 13.75 13.87 13.19 13.25 257,610 -0.63(-4.54%)
Nov 14, 2008 15.26 15.26 13.85 13.88 315,170 -1.27(-8.38%)
Nov 13, 2008 14.08 15.25 13.41 15.15 396,736 +1.11(+7.91%)
Nov 12, 2008 14.84 15.19 14.04 14.04 422,629 -1.02(-6.77%)
Nov 11, 2008 15.22 15.70 14.95 15.06 205,859 -0.33(-2.14%)
Nov 10, 2008 16.17 16.23 15.21 15.39 236,788 -0.45(-2.84%)
Nov 07, 2008 15.85 16.13 15.34 15.84 215,985 +0.13(+0.83%)
Nov 06, 2008 16.31 16.45 15.60 15.71 317,892 -0.71(-4.32%)
Nov 05, 2008 16.78 17.06 16.37 16.42 253,877 -0.56(-3.30%)
Nov 04, 2008 17.17 17.35 16.71 16.98 257,962 +0.15(+0.89%)
Nov 03, 2008 16.70 16.90 15.71 16.83 372,211 +0.81(+5.06%)
Oct 31, 2008 15.43 16.23 15.02 16.02 309,773 +0.53(+3.42%)
Oct 30, 2008 14.61 15.95 14.55 15.49 530,497 -0.23(-1.46%)
Oct 29, 2008 16.46 16.50 15.59 15.72 345,957 -0.36(-2.24%)
Oct 28, 2008 14.76 16.13 14.56 16.08 229,962 +1.51(+10.36%)
Oct 27, 2008 14.25 15.11 14.00 14.57 420,791 +0.13(+0.90%)
Oct 24, 2008 14.29 15.11 14.16 14.44 197,467 -0.89(-5.81%)
Oct 23, 2008 15.18 15.63 14.57 15.33 326,258 +0.23(+1.52%)
Oct 22, 2008 15.41 15.87 14.85 15.10 163,800 -0.65(-4.13%)
Oct 21, 2008 16.18 16.65 15.37 15.75 199,873 -0.69(-4.20%)
Oct 20, 2008 15.83 16.69 15.71 16.44 202,128 +0.70(+4.45%)
Oct 17, 2008 15.79 18.40 15.59 15.74 283,488 -0.63(-3.85%)
Oct 16, 2008 15.69 16.44 14.85 16.37 354,761 +1.10(+7.20%)
Oct 15, 2008 16.40 16.63 15.26 15.27 245,555 -1.45(-8.67%)
Oct 14, 2008 18.41 18.41 16.41 16.72 285,174 -1.41(-7.78%)
Oct 13, 2008 17.73 18.13 17.12 18.13 355,579 +1.02(+5.96%)
Oct 10, 2008 15.81 17.26 14.75 17.11 549,500 +0.73(+4.46%)
Oct 09, 2008 18.49 18.54 16.38 16.38 618,588 -1.86(-10.20%)
Oct 08, 2008 17.62 19.24 17.58 18.24 744,230 +0.21(+1.16%)
Oct 07, 2008 18.93 19.22 17.95 18.03 290,250 -0.60(-3.22%)
Oct 06, 2008 19.04 19.21 17.96 18.63 548,935 -0.81(-4.17%)
Oct 03, 2008 19.53 20.30 18.98 19.44 454,784 +0.25(+1.30%)
Oct 02, 2008 20.13 20.34 18.93 19.19 469,143 -0.97(-4.81%)
Oct 01, 2008 20.07 20.34 19.86 20.16 807,662 +0.00(+0.00%)
Sep 30, 2008 20.16 20.73 19.51 20.16 471,610 -0.35(-1.71%)
Sep 29, 2008 20.99 21.23 20.40 20.51 241,794 -0.78(-3.66%)
Sep 26, 2008 20.59 21.34 20.25 21.29 181,023 +0.49(+2.36%)
Sep 25, 2008 20.56 21.10 20.34 20.80 156,912 +0.27(+1.32%)
Sep 24, 2008 21.20 21.54 20.31 20.53 207,815 -0.60(-2.84%)
Sep 23, 2008 22.21 22.52 21.07 21.13 241,139 -1.11(-4.99%)
Sep 22, 2008 22.68 23.09 21.85 22.24 234,937 -0.76(-3.30%)
Sep 19, 2008 23.00 25.00 22.52 23.00 1,039,322 +0.79(+3.56%)
Sep 18, 2008 20.42 22.30 19.86 22.21 529,830 +2.14(+10.66%)
Sep 17, 2008 19.92 20.94 19.92 20.07 453,555 -0.46(-2.24%)
Sep 16, 2008 19.27 21.08 19.27 20.53 530,619 +1.12(+5.77%)
Sep 15, 2008 19.71 20.34 19.35 19.41 330,139 -0.59(-2.95%)
Sep 12, 2008 20.25 20.35 19.76 20.00 240,369 -0.32(-1.57%)
Sep 11, 2008 19.76 20.38 19.41 20.32 278,713 +0.37(+1.85%)
Sep 10, 2008 19.86 20.16 19.53 19.95 219,394 +0.35(+1.79%)
Sep 09, 2008 20.06 20.77 19.43 19.60 236,413 -0.36(-1.80%)
Sep 08, 2008 19.88 20.15 19.40 19.96 192,260 +0.52(+2.67%)
Sep 05, 2008 19.60 19.74 19.00 19.44 235,005 -0.21(-1.07%)
Sep 04, 2008 19.83 20.11 19.45 19.65 229,673 -0.39(-1.95%)
Sep 03, 2008 20.47 20.84 19.99 20.04 361,016 -0.42(-2.05%)
Sep 02, 2008 20.59 21.00 20.20 20.46 258,639 +0.23(+1.14%)
Aug 29, 2008 20.40 20.60 19.96 20.23 225,453 -0.27(-1.32%)
Aug 28, 2008 20.17 20.80 20.07 20.50 185,087 +0.42(+2.09%)
Aug 27, 2008 19.59 20.36 19.59 20.08 258,990 +0.50(+2.55%)
Aug 26, 2008 19.24 19.69 19.24 19.58 199,443 +0.31(+1.61%)
Aug 25, 2008 19.63 19.80 19.26 19.27 229,643 -0.45(-2.28%)
Aug 22, 2008 19.39 20.04 19.39 19.72 296,307 +0.49(+2.55%)
Aug 21, 2008 19.53 19.99 19.15 19.23 440,141 -0.45(-2.29%)
Aug 20, 2008 19.75 20.15 19.53 19.68 221,725 -0.03(-0.15%)
Aug 19, 2008 19.96 20.26 19.57 19.71 227,765 -0.35(-1.74%)
Aug 18, 2008 20.34 20.70 19.95 20.06 207,517 -0.14(-0.69%)
Aug 15, 2008 20.19 20.66 19.84 20.20 312,824 +0.18(+0.90%)
Aug 14, 2008 19.77 20.28 19.74 20.02 304,101 +0.04(+0.20%)
Aug 13, 2008 20.57 20.67 19.90 19.98 500,872 -0.51(-2.49%)
Aug 12, 2008 21.00 21.22 20.16 20.49 355,219 -0.53(-2.52%)
Aug 11, 2008 20.04 21.05 19.93 21.02 314,352 +0.98(+4.89%)
Aug 08, 2008 19.31 20.32 18.96 20.04 454,740 +0.84(+4.37%)
Aug 07, 2008 19.07 19.45 19.04 19.20 305,316 +0.05(+0.26%)
Aug 06, 2008 18.79 19.29 18.53 19.15 358,601 +0.28(+1.48%)
Aug 05, 2008 18.50 18.96 18.12 18.87 418,200 +0.62(+3.40%)
Aug 04, 2008 18.19 18.50 17.66 18.25 729,081 -0.02(-0.11%)
Aug 01, 2008 18.85 19.00 18.25 18.27 636,241 -0.58(-3.08%)
Jul 31, 2008 18.00 18.93 17.88 18.85 613,189 +0.80(+4.43%)
Jul 30, 2008 17.87 18.81 17.87 18.05 814,012 -0.22(-1.20%)
Jul 29, 2008 18.27 18.71 16.57 18.27 2,867,805 -3.67(-16.73%)
Jul 28, 2008 23.95 23.95 21.94 21.94 995,617 -1.88(-7.89%)
Jul 25, 2008 23.64 24.16 23.36 23.82 551,920 +0.47(+2.01%)
Jul 24, 2008 24.31 24.34 23.27 23.35 252,665 -0.65(-2.71%)
Jul 23, 2008 24.38 24.60 23.91 24.00 208,746 -0.32(-1.32%)
Jul 22, 2008 23.50 24.41 23.50 24.32 243,588 +0.71(+3.01%)
Jul 21, 2008 23.31 23.72 23.01 23.61 111,116 +0.34(+1.46%)
Jul 18, 2008 23.45 23.48 23.02 23.27 128,032 -0.32(-1.36%)
Jul 17, 2008 23.42 23.92 23.03 23.59 206,268 +0.31(+1.33%)
Jul 16, 2008 22.28 23.38 22.21 23.28 234,872 +1.04(+4.68%)
Jul 15, 2008 21.87 22.67 21.43 22.24 297,080 +0.12(+0.54%)
Jul 14, 2008 22.18 22.35 21.74 22.12 211,495 +0.12(+0.55%)
Jul 11, 2008 22.23 22.25 21.74 22.00 526,002 -0.37(-1.65%)
Jul 10, 2008 22.11 22.84 22.07 22.37 271,205 +0.20(+0.90%)
Jul 09, 2008 22.74 23.06 22.15 22.17 370,938 -0.47(-2.08%)
Jul 08, 2008 21.90 22.75 21.83 22.64 291,127 +0.63(+2.86%)
Jul 07, 2008 22.21 22.35 21.66 22.01 201,153 +0.05(+0.23%)
Jul 04, 2008 22.43 22.47 21.90 21.96 124,330 +0.00(+0.00%)
Jul 03, 2008 22.43 22.47 21.90 21.96 124,330 -0.45(-2.01%)
Jul 02, 2008 23.18 23.44 22.39 22.41 311,203 -0.84(-3.61%)
Jul 01, 2008 23.13 23.51 22.68 23.25 452,028 +0.20(+0.87%)
Jun 30, 2008 23.25 23.61 23.01 23.05 401,275 -0.18(-0.77%)
Jun 27, 2008 24.34 24.92 23.15 23.23 1,128,555 -1.22(-4.99%)
Jun 26, 2008 26.30 26.42 24.27 24.45 717,698 -2.55(-9.44%)
Jun 25, 2008 26.35 27.33 26.32 27.00 308,419 +0.82(+3.13%)
Jun 24, 2008 26.05 26.60 25.96 26.18 344,464 -0.08(-0.30%)
Jun 23, 2008 26.34 26.48 26.23 26.26 204,125 +0.03(+0.11%)
Jun 20, 2008 26.89 27.15 25.93 26.23 489,875 -0.77(-2.85%)
Jun 19, 2008 26.64 27.06 26.52 27.00 165,636 +0.34(+1.28%)
Jun 18, 2008 27.09 27.20 26.53 26.66 146,776 -0.47(-1.73%)
Jun 17, 2008 27.06 27.35 26.84 27.13 224,995 +0.21(+0.78%)
Jun 16, 2008 27.09 27.22 26.79 26.92 313,552 -0.22(-0.81%)
Jun 13, 2008 26.67 27.18 26.18 27.14 132,602 +0.79(+3.00%)
Jun 12, 2008 26.55 26.99 26.27 26.35 146,854 -0.11(-0.42%)
Jun 11, 2008 26.94 27.04 26.46 26.46 207,174 -0.50(-1.85%)
Jun 10, 2008 27.15 27.20 26.77 26.96 293,647 -0.13(-0.48%)
Jun 09, 2008 27.50 27.50 26.55 27.09 291,144 -0.28(-1.02%)
Jun 06, 2008 27.76 27.85 27.35 27.37 209,362 -0.63(-2.25%)
Jun 05, 2008 27.91 28.10 27.74 28.00 322,671 +0.11(+0.39%)
Jun 04, 2008 27.75 28.10 27.59 27.89 316,034 -0.01(-0.04%)
Jun 03, 2008 27.61 28.10 27.22 27.90 451,224 +0.29(+1.05%)
Jun 02, 2008 27.72 27.98 27.16 27.61 352,172 -0.25(-0.90%)
May 30, 2008 27.54 27.93 27.14 27.86 492,706 +0.40(+1.46%)
May 29, 2008 27.38 27.72 27.29 27.46 276,758 +0.01(+0.04%)
May 28, 2008 27.01 27.62 26.81 27.45 342,703 +0.21(+0.77%)
May 27, 2008 26.37 27.25 26.37 27.24 368,382 +0.84(+3.18%)
May 26, 2008 26.85 27.04 26.09 26.40 256,125 +0.00(+0.00%)
May 23, 2008 26.85 27.04 26.09 26.40 256,125 -0.52(-1.93%)
May 22, 2008 26.56 27.15 26.31 26.92 342,541 +0.51(+1.93%)
May 21, 2008 26.44 26.95 26.14 26.41 447,933 +0.09(+0.34%)
May 20, 2008 26.30 26.44 26.00 26.32 256,940 -0.19(-0.72%)
May 19, 2008 26.63 27.20 26.41 26.51 393,110 -0.16(-0.60%)
May 16, 2008 26.64 26.77 26.19 26.67 315,491 +0.17(+0.64%)
May 15, 2008 26.39 26.58 26.02 26.50 207,107 +0.06(+0.23%)
May 14, 2008 26.31 26.82 26.22 26.44 378,650 +0.17(+0.65%)
May 13, 2008 26.00 26.28 25.73 26.27 309,131 +0.33(+1.27%)
May 12, 2008 25.54 25.94 25.54 25.94 224,342 +0.41(+1.61%)
May 09, 2008 25.47 25.80 25.25 25.53 171,844 -0.16(-0.62%)
May 08, 2008 25.42 25.82 25.26 25.69 218,274 +0.32(+1.26%)
May 07, 2008 25.27 25.96 25.27 25.37 251,822 +0.08(+0.32%)
May 06, 2008 25.12 25.71 25.05 25.29 231,644 +0.04(+0.16%)
May 05, 2008 24.96 25.81 24.73 25.25 373,791 +0.29(+1.16%)
May 02, 2008 25.73 25.79 24.87 24.96 301,741 -0.47(-1.85%)
May 01, 2008 25.23 25.63 25.02 25.43 410,378 +0.23(+0.91%)
Apr 30, 2008 25.05 26.00 25.05 25.20 587,399 -0.67(-2.59%)
Apr 29, 2008 24.11 26.45 24.11 25.87 1,358,414 +2.87(+12.48%)
Apr 28, 2008 22.61 23.12 22.53 23.00 214,329 +0.13(+0.57%)
Apr 25, 2008 23.09 23.20 22.36 22.87 150,049 -0.17(-0.74%)
Apr 24, 2008 22.73 23.23 22.39 23.04 188,660 +0.37(+1.63%)
Apr 23, 2008 22.72 22.95 22.51 22.67 148,231 +0.06(+0.27%)
Apr 22, 2008 22.40 22.91 22.27 22.61 200,615 +0.15(+0.67%)
Apr 21, 2008 22.37 22.60 21.96 22.46 264,705 -0.05(-0.22%)
Apr 18, 2008 22.72 22.78 22.36 22.51 193,696 +0.21(+0.94%)
Apr 17, 2008 22.35 22.68 22.05 22.30 214,960 -0.10(-0.45%)
Apr 16, 2008 22.35 22.70 22.12 22.40 393,131 +0.28(+1.27%)
Apr 15, 2008 22.13 22.25 21.81 22.12 277,522 +0.15(+0.68%)
Apr 14, 2008 22.20 22.34 21.89 21.97 347,724 -0.28(-1.26%)
Apr 11, 2008 22.22 23.06 22.10 22.25 219,188 -0.79(-3.43%)
Apr 10, 2008 22.97 23.18 22.87 23.04 334,456 +0.11(+0.48%)
Apr 09, 2008 23.07 23.34 22.71 22.93 176,446 -0.12(-0.52%)
Apr 08, 2008 22.80 23.11 22.80 23.05 278,340 +0.11(+0.48%)
Apr 07, 2008 22.81 23.26 22.75 22.94 369,502 +0.24(+1.06%)
Apr 04, 2008 22.83 22.95 22.38 22.70 180,088 -0.03(-0.13%)
Apr 03, 2008 22.76 23.00 22.26 22.73 338,296 -0.19(-0.83%)
Apr 02, 2008 22.71 22.99 21.45 22.92 352,281 +0.29(+1.28%)
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.