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, 2005 29.77 30.35 29.14 30.07 181,197 +0.50(+1.69%)
Sep 29, 2005 28.91 29.65 28.55 29.57 100,694 +0.51(+1.75%)
Sep 28, 2005 28.63 29.37 28.32 29.06 128,378 +0.35(+1.22%)
Sep 27, 2005 29.52 29.59 28.25 28.71 137,845 -0.67(-2.28%)
Sep 26, 2005 29.19 29.70 28.71 29.38 258,640 +0.37(+1.28%)
Sep 23, 2005 29.01 29.21 28.36 29.01 110,129 +0.08(+0.28%)
Sep 22, 2005 28.93 29.49 28.55 28.93 150,832 -0.44(-1.50%)
Sep 21, 2005 30.46 30.50 29.12 29.37 149,230 -1.23(-4.02%)
Sep 20, 2005 30.39 31.37 30.25 30.60 161,553 +0.29(+0.96%)
Sep 19, 2005 31.17 31.34 30.12 30.31 159,326 -0.94(-3.01%)
Sep 16, 2005 30.30 31.25 30.07 31.25 676,957 +1.05(+3.48%)
Sep 15, 2005 29.54 30.25 29.54 30.20 212,098 +0.58(+1.96%)
Sep 14, 2005 30.11 30.26 29.28 29.62 175,200 -0.48(-1.59%)
Sep 13, 2005 31.25 31.25 29.98 30.10 198,788 -1.34(-4.26%)
Sep 12, 2005 30.45 31.50 30.25 31.44 216,543 +0.87(+2.85%)
Sep 09, 2005 30.03 30.73 29.98 30.57 194,414 +0.53(+1.76%)
Sep 08, 2005 30.06 30.20 29.52 30.04 167,525 -0.14(-0.46%)
Sep 07, 2005 30.82 30.94 29.97 30.18 168,968 -0.72(-2.33%)
Sep 06, 2005 30.43 31.08 30.29 30.90 167,452 +0.55(+1.81%)
Sep 02, 2005 29.74 30.67 29.74 30.35 167,327 +0.49(+1.64%)
Sep 01, 2005 29.80 30.00 29.35 29.86 166,610 +0.11(+0.37%)
Aug 31, 2005 29.45 30.18 28.71 29.75 207,755 +0.35(+1.19%)
Aug 30, 2005 29.69 29.88 28.79 29.40 147,020 -0.36(-1.21%)
Aug 29, 2005 29.71 29.96 29.07 29.76 183,182 +0.04(+0.13%)
Aug 26, 2005 30.31 30.33 29.55 29.72 180,836 -0.66(-2.17%)
Aug 25, 2005 30.29 30.72 30.21 30.38 193,836 +0.04(+0.13%)
Aug 24, 2005 30.74 31.31 30.30 30.34 127,425 -0.26(-0.85%)
Aug 23, 2005 31.00 31.12 30.55 30.60 126,481 -0.49(-1.58%)
Aug 22, 2005 30.94 31.34 30.81 31.09 133,819 +0.37(+1.20%)
Aug 19, 2005 30.29 31.18 30.29 30.72 114,051 +0.36(+1.19%)
Aug 18, 2005 30.71 30.75 30.06 30.36 184,024 -0.54(-1.75%)
Aug 17, 2005 30.41 31.14 30.31 30.90 134,914 +0.44(+1.44%)
Aug 16, 2005 31.40 31.44 30.19 30.46 221,120 -0.92(-2.93%)
Aug 15, 2005 30.84 31.41 30.57 31.38 159,912 +0.49(+1.59%)
Aug 12, 2005 30.77 31.10 30.45 30.89 173,833 +0.01(+0.03%)
Aug 11, 2005 31.29 31.46 30.88 30.88 241,479 -0.48(-1.53%)
Aug 10, 2005 31.45 31.97 30.93 31.36 157,984 +0.03(+0.10%)
Aug 09, 2005 31.27 31.58 31.05 31.33 115,675 +0.16(+0.51%)
Aug 08, 2005 31.35 31.40 30.81 31.17 194,954 +0.12(+0.39%)
Aug 05, 2005 31.72 31.86 30.97 31.05 225,882 -0.75(-2.36%)
Aug 04, 2005 33.00 33.01 31.42 31.80 197,306 -1.32(-3.99%)
Aug 03, 2005 33.39 33.48 32.97 33.12 216,081 -0.32(-0.96%)
Aug 02, 2005 33.01 33.48 32.78 33.44 139,428 +0.21(+0.63%)
Aug 01, 2005 33.20 33.58 32.82 33.23 162,450 -0.14(-0.42%)
Jul 29, 2005 32.94 33.49 32.92 33.37 278,182 +0.18(+0.54%)
Jul 28, 2005 32.22 33.19 32.03 33.19 126,047 +0.97(+3.01%)
Jul 27, 2005 32.52 32.75 31.61 32.22 181,221 -0.04(-0.12%)
Jul 26, 2005 31.82 32.75 31.82 32.26 202,795 +0.24(+0.75%)
Jul 25, 2005 32.81 33.24 31.72 32.02 257,735 -0.91(-2.76%)
Jul 22, 2005 32.95 33.00 31.17 32.93 415,976 +0.08(+0.24%)
Jul 21, 2005 32.58 33.72 32.56 32.85 861,612 -0.79(-2.35%)
Jul 20, 2005 31.39 33.76 30.76 33.64 2,036,010 +4.71(+16.28%)
Jul 19, 2005 28.39 29.00 28.37 28.93 136,106 +0.64(+2.26%)
Jul 18, 2005 28.72 28.79 28.27 28.29 169,315 -0.46(-1.60%)
Jul 15, 2005 28.32 28.75 28.32 28.75 135,773 +0.18(+0.63%)
Jul 14, 2005 28.41 28.72 28.35 28.57 159,873 +0.51(+1.82%)
Jul 13, 2005 27.95 28.11 27.25 28.06 208,002 -0.03(-0.11%)
Jul 12, 2005 28.10 28.41 27.85 28.09 148,050 -0.25(-0.88%)
Jul 11, 2005 27.60 28.34 27.45 28.34 204,300 +0.90(+3.28%)
Jul 08, 2005 25.85 27.50 25.85 27.44 172,251 +1.47(+5.66%)
Jul 07, 2005 26.42 26.50 25.43 25.97 336,327 -0.65(-2.44%)
Jul 06, 2005 27.10 27.13 26.50 26.62 126,634 -0.44(-1.63%)
Jul 05, 2005 26.13 27.06 25.96 27.06 219,100 +0.80(+3.05%)
Jul 01, 2005 26.25 26.72 26.00 26.26 177,700 +0.07(+0.27%)
Jun 30, 2005 26.22 26.47 26.10 26.19 166,909 +0.06(+0.23%)
Jun 29, 2005 26.10 26.49 25.90 26.13 138,831 +0.07(+0.27%)
Jun 28, 2005 25.39 26.06 25.25 26.06 155,956 +0.73(+2.88%)
Jun 27, 2005 25.69 25.69 25.12 25.33 256,514 -0.26(-1.02%)
Jun 24, 2005 26.52 26.69 25.46 25.59 199,149 -1.00(-3.76%)
Jun 23, 2005 26.90 27.28 26.59 26.59 155,119 -0.38(-1.41%)
Jun 22, 2005 26.80 27.19 26.73 26.97 110,475 +0.12(+0.45%)
Jun 21, 2005 26.62 26.88 26.52 26.85 102,774 +0.41(+1.55%)
Jun 20, 2005 26.44 26.85 26.34 26.44 70,438 -0.11(-0.41%)
Jun 17, 2005 26.75 26.84 26.17 26.55 269,961 +0.00(+0.00%)
Jun 16, 2005 26.17 26.71 26.16 26.55 263,484 +0.30(+1.14%)
Jun 15, 2005 26.68 26.69 25.88 26.25 264,080 -0.30(-1.13%)
Jun 14, 2005 26.29 26.58 26.21 26.55 84,037 +0.15(+0.57%)
Jun 13, 2005 26.29 26.78 26.15 26.40 76,343 -0.02(-0.08%)
Jun 10, 2005 26.51 26.63 26.29 26.42 78,730 -0.02(-0.08%)
Jun 09, 2005 26.27 26.54 26.00 26.44 125,158 +0.19(+0.72%)
Jun 08, 2005 26.30 26.62 26.14 26.25 170,878 -0.05(-0.19%)
Jun 07, 2005 26.29 26.93 26.18 26.30 207,558 -0.04(-0.15%)
Jun 06, 2005 25.62 26.35 25.62 26.34 195,246 +0.64(+2.49%)
Jun 03, 2005 26.12 26.13 25.69 25.70 202,235 -0.35(-1.34%)
Jun 02, 2005 25.94 26.10 25.70 26.05 214,210 +0.17(+0.66%)
Jun 01, 2005 25.90 25.98 25.60 25.88 185,603 -0.08(-0.31%)
May 31, 2005 25.89 26.09 25.81 25.96 237,362 -0.01(-0.04%)
May 27, 2005 26.13 26.13 25.70 25.97 86,542 -0.02(-0.08%)
May 26, 2005 25.74 26.04 25.70 25.99 107,416 +0.44(+1.72%)
May 25, 2005 25.89 26.00 25.40 25.55 73,914 -0.40(-1.54%)
May 24, 2005 25.52 26.07 25.52 25.95 145,700 +0.26(+1.01%)
May 23, 2005 25.92 26.18 25.58 25.69 245,800 -0.31(-1.19%)
May 20, 2005 26.18 26.18 25.85 26.00 112,953 -0.06(-0.23%)
May 19, 2005 26.46 26.46 25.93 26.06 197,010 -0.27(-1.03%)
May 18, 2005 25.30 26.39 25.30 26.33 324,500 +0.74(+2.89%)
May 17, 2005 25.33 25.60 25.14 25.59 203,054 +0.05(+0.20%)
May 16, 2005 24.73 25.54 24.49 25.54 307,525 +0.91(+3.69%)
May 13, 2005 24.53 24.82 24.26 24.63 352,988 +0.08(+0.33%)
May 12, 2005 24.78 25.18 24.20 24.55 266,802 -0.17(-0.69%)
May 11, 2005 24.77 24.94 24.23 24.72 211,208 -0.11(-0.44%)
May 10, 2005 24.15 25.40 23.82 24.83 427,460 +0.70(+2.90%)
May 09, 2005 23.95 24.13 23.36 24.13 187,384 +0.23(+0.96%)
May 06, 2005 23.82 23.97 23.49 23.90 319,150 +0.20(+0.84%)
May 05, 2005 22.92 23.84 22.81 23.70 531,009 +0.90(+3.95%)
May 04, 2005 22.05 22.82 21.84 22.80 378,925 +0.75(+3.40%)
May 03, 2005 21.96 22.18 21.77 22.05 222,628 +0.01(+0.05%)
May 02, 2005 21.76 22.19 21.70 22.04 187,562 +0.20(+0.92%)
Apr 29, 2005 21.73 22.26 21.48 21.84 510,786 +0.14(+0.65%)
Apr 28, 2005 21.93 22.07 21.60 21.70 268,343 -0.41(-1.85%)
Apr 27, 2005 22.17 22.17 21.40 22.11 480,559 -0.07(-0.32%)
Apr 26, 2005 22.90 22.97 22.05 22.18 478,442 -0.67(-2.93%)
Apr 25, 2005 23.12 23.44 22.80 22.85 307,168 -0.35(-1.51%)
Apr 22, 2005 23.73 23.73 22.97 23.20 196,557 -0.56(-2.36%)
Apr 21, 2005 23.98 24.13 23.50 23.76 272,330 +0.12(+0.51%)
Apr 20, 2005 24.37 24.52 23.56 23.64 266,915 -0.31(-1.29%)
Apr 19, 2005 23.62 24.03 23.57 23.95 173,946 +0.51(+2.18%)
Apr 18, 2005 23.31 23.80 23.20 23.44 248,534 +0.13(+0.56%)
Apr 15, 2005 23.87 24.00 23.24 23.31 280,762 -0.45(-1.89%)
Apr 14, 2005 24.60 24.70 23.70 23.76 383,844 -0.82(-3.34%)
Apr 13, 2005 25.06 25.11 24.36 24.58 301,592 -0.57(-2.27%)
Apr 12, 2005 25.00 25.23 24.40 25.15 195,115 +0.09(+0.36%)
Apr 11, 2005 25.94 25.95 25.05 25.06 240,809 -0.84(-3.24%)
Apr 08, 2005 26.21 26.21 25.65 25.90 240,424 -0.24(-0.92%)
Apr 07, 2005 25.54 26.17 25.35 26.14 229,764 +0.50(+1.95%)
Apr 06, 2005 25.24 25.71 25.06 25.64 356,189 +0.64(+2.56%)
Apr 05, 2005 24.96 25.31 24.72 25.00 196,380 +0.03(+0.12%)
Apr 04, 2005 25.11 25.23 24.82 24.97 326,191 -0.17(-0.68%)
Apr 01, 2005 25.05 25.34 24.59 25.14 423,316 +0.26(+1.05%)
Mar 31, 2005 24.91 25.00 24.33 24.88 282,415 +0.14(+0.57%)
Mar 30, 2005 24.15 24.78 24.14 24.74 263,858 +0.76(+3.17%)
Mar 29, 2005 24.56 24.61 23.92 23.98 262,778 -0.69(-2.80%)
Mar 28, 2005 24.78 25.20 24.66 24.67 163,905 -0.13(-0.52%)
Mar 24, 2005 25.17 25.47 24.80 24.80 215,368 -0.33(-1.31%)
Mar 23, 2005 25.48 25.71 25.10 25.13 179,594 -0.35(-1.37%)
Mar 22, 2005 25.91 26.26 25.44 25.48 88,338 -0.19(-0.74%)
Mar 21, 2005 25.53 25.95 25.43 25.67 106,059 +0.02(+0.08%)
Mar 18, 2005 25.84 25.90 25.41 25.65 263,479 -0.10(-0.39%)
Mar 17, 2005 26.37 26.37 25.59 25.75 227,444 -0.49(-1.87%)
Mar 16, 2005 26.41 26.73 26.06 26.24 163,268 -0.23(-0.87%)
Mar 15, 2005 26.97 27.37 26.42 26.47 200,000 -0.53(-1.96%)
Mar 14, 2005 26.77 27.47 26.67 27.00 163,559 +0.10(+0.37%)
Mar 11, 2005 27.26 27.58 26.62 26.90 163,429 -0.40(-1.47%)
Mar 10, 2005 27.08 27.50 26.91 27.30 550,894 +0.44(+1.64%)
Mar 09, 2005 28.06 28.06 26.85 26.86 345,492 -1.04(-3.73%)
Mar 08, 2005 28.16 28.32 27.67 27.90 313,431 -0.30(-1.06%)
Mar 07, 2005 27.97 28.43 27.77 28.20 283,839 +0.31(+1.11%)
Mar 04, 2005 27.82 28.11 27.59 27.89 367,856 +0.24(+0.87%)
Mar 03, 2005 27.83 28.02 27.47 27.65 198,120 +0.01(+0.04%)
Mar 02, 2005 27.95 28.28 27.58 27.64 182,554 -0.55(-1.95%)
Mar 01, 2005 27.71 28.30 27.71 28.19 182,924 +0.49(+1.77%)
Feb 28, 2005 28.25 28.25 27.49 27.70 187,720 -0.56(-1.98%)
Feb 25, 2005 27.86 28.26 27.66 28.26 203,008 +0.44(+1.58%)
Feb 24, 2005 27.28 27.95 27.08 27.82 489,042 +0.32(+1.16%)
Feb 23, 2005 27.69 27.70 27.03 27.50 279,499 +0.10(+0.36%)
Feb 22, 2005 27.80 27.96 27.31 27.40 393,219 -0.58(-2.07%)
Feb 18, 2005 28.16 28.32 27.76 27.98 166,136 -0.05(-0.18%)
Feb 17, 2005 28.19 28.44 27.90 28.03 249,386 -0.24(-0.85%)
Feb 16, 2005 28.00 28.40 27.68 28.27 281,013 -0.03(-0.11%)
Feb 15, 2005 28.03 28.40 27.85 28.30 195,978 +0.24(+0.86%)
Feb 14, 2005 28.32 28.43 27.83 28.06 257,898 -0.19(-0.67%)
Feb 11, 2005 26.99 28.32 26.81 28.25 277,039 +1.23(+4.55%)
Feb 10, 2005 27.00 27.29 26.57 27.02 233,886 +0.02(+0.07%)
Feb 09, 2005 27.41 27.99 26.84 27.00 276,987 -0.77(-2.77%)
Feb 08, 2005 26.79 27.77 26.66 27.77 268,031 +1.01(+3.77%)
Feb 07, 2005 26.50 27.15 26.50 26.76 241,033 -0.16(-0.59%)
Feb 04, 2005 26.06 26.92 26.06 26.92 235,568 +0.76(+2.91%)
Feb 03, 2005 26.09 26.16 25.89 26.16 238,900 -0.14(-0.53%)
Feb 02, 2005 26.51 26.55 25.97 26.30 248,405 -0.03(-0.11%)
Feb 01, 2005 25.89 26.69 25.86 26.33 234,391 +0.22(+0.84%)
Jan 31, 2005 25.17 26.18 25.17 26.11 260,633 +0.87(+3.45%)
Jan 28, 2005 25.31 25.38 25.03 25.24 165,393 +0.02(+0.08%)
Jan 27, 2005 25.34 25.62 24.95 25.22 213,395 -0.29(-1.14%)
Jan 26, 2005 25.11 25.59 24.96 25.51 387,455 +0.66(+2.66%)
Jan 25, 2005 24.74 26.17 24.61 24.85 836,381 +0.02(+0.08%)
Jan 24, 2005 25.50 26.09 24.68 24.83 583,255 +0.71(+2.94%)
Jan 21, 2005 24.40 24.92 23.80 24.12 279,786 -0.26(-1.07%)
Jan 20, 2005 24.51 24.99 24.26 24.38 267,624 -0.31(-1.26%)
Jan 19, 2005 25.18 25.36 24.52 24.69 249,142 -0.55(-2.20%)
Jan 18, 2005 25.11 25.34 24.86 25.25 214,100 +0.27(+1.06%)
Jan 14, 2005 24.71 25.11 24.46 24.98 193,235 +0.37(+1.50%)
Jan 13, 2005 25.00 25.15 24.49 24.61 129,817 -0.39(-1.56%)
Jan 12, 2005 24.74 25.39 24.63 25.00 211,396 +0.24(+0.97%)
Jan 11, 2005 25.08 25.14 24.70 24.76 135,667 -0.46(-1.82%)
Jan 10, 2005 24.70 25.64 24.70 25.22 223,401 +0.41(+1.65%)
Jan 07, 2005 25.12 25.33 24.71 24.81 215,305 -0.19(-0.76%)
Jan 06, 2005 25.33 25.73 24.98 25.00 263,236 -0.20(-0.79%)
Jan 05, 2005 25.89 26.04 25.17 25.20 295,388 -0.61(-2.36%)
Jan 04, 2005 26.89 27.09 25.72 25.81 384,171 -1.17(-4.34%)
Jan 03, 2005 27.80 27.85 26.80 26.98 378,163 -0.92(-3.30%)
Dec 31, 2004 27.94 28.09 27.75 27.90 133,600 -0.10(-0.36%)
Dec 30, 2004 27.91 28.18 27.91 28.00 92,300 -0.04(-0.14%)
Dec 29, 2004 27.91 28.24 27.90 28.04 46,600 +0.00(+0.00%)
Dec 28, 2004 27.68 28.30 27.52 28.04 216,900 +0.54(+1.96%)
Dec 27, 2004 28.10 28.18 27.40 27.50 188,000 -0.47(-1.68%)
Dec 23, 2004 27.99 28.07 27.85 27.97 90,300 +0.07(+0.25%)
Dec 22, 2004 27.40 27.97 27.40 27.90 169,600 +0.18(+0.65%)
Dec 21, 2004 27.06 27.72 27.06 27.72 271,700 +0.46(+1.69%)
Dec 20, 2004 27.28 27.82 26.99 27.26 157,400 -0.08(-0.29%)
Dec 17, 2004 27.70 27.98 27.17 27.34 280,100 -0.28(-1.01%)
Dec 16, 2004 27.85 28.00 27.33 27.62 156,300 -0.36(-1.29%)
Dec 15, 2004 27.51 27.98 27.39 27.98 138,600 +0.36(+1.30%)
Dec 14, 2004 27.22 27.65 27.05 27.62 311,200 +0.60(+2.22%)
Dec 13, 2004 27.30 27.34 26.97 27.02 244,000 -0.08(-0.30%)
Dec 10, 2004 27.50 27.50 26.83 27.10 718,700 -1.45(-5.08%)
Dec 09, 2004 28.50 28.80 27.78 28.55 355,400 -0.16(-0.56%)
Dec 08, 2004 29.10 29.12 28.54 28.71 298,300 -0.29(-1.00%)
Dec 07, 2004 29.67 29.90 28.88 29.00 500,400 -0.58(-1.96%)
Dec 06, 2004 28.05 29.82 27.86 29.58 1,011,900 +1.65(+5.91%)
Dec 03, 2004 26.80 28.08 26.66 27.93 482,200 +1.39(+5.24%)
Dec 02, 2004 26.36 26.89 26.12 26.54 283,300 +0.09(+0.34%)
Dec 01, 2004 26.05 26.85 25.71 26.45 284,900 +0.65(+2.52%)
Nov 30, 2004 25.85 26.10 25.70 25.80 264,600 -0.13(-0.50%)
Nov 29, 2004 26.06 26.25 25.65 25.93 257,200 +0.13(+0.50%)
Nov 26, 2004 25.87 26.07 25.78 25.80 60,900 -0.12(-0.46%)
Nov 24, 2004 26.00 26.13 25.79 25.92 247,800 -0.02(-0.08%)
Nov 23, 2004 26.35 26.35 25.70 25.94 351,600 -0.24(-0.92%)
Nov 22, 2004 26.55 26.69 25.97 26.18 444,200 -0.52(-1.95%)
Nov 19, 2004 27.39 27.70 26.64 26.70 234,300 -0.93(-3.37%)
Nov 18, 2004 27.58 27.74 27.23 27.63 326,400 +0.05(+0.18%)
Nov 17, 2004 26.80 27.70 26.80 27.58 316,700 +0.88(+3.30%)
Nov 16, 2004 26.87 27.19 26.57 26.70 262,100 -0.29(-1.07%)
Nov 15, 2004 26.30 26.99 26.15 26.99 280,900 +0.59(+2.23%)
Nov 12, 2004 26.30 26.41 26.21 26.40 181,100 +0.00(+0.00%)
Nov 11, 2004 26.32 26.51 26.30 26.40 277,700 +0.19(+0.72%)
Nov 10, 2004 26.22 26.41 26.17 26.21 128,500 -0.19(-0.72%)
Nov 09, 2004 26.60 26.71 26.08 26.40 208,500 -0.34(-1.27%)
Nov 08, 2004 27.09 27.09 26.64 26.74 162,700 -0.23(-0.85%)
Nov 05, 2004 26.80 27.20 26.61 26.97 370,400 +0.28(+1.05%)
Nov 04, 2004 25.85 26.74 25.44 26.69 315,200 +0.79(+3.05%)
Nov 03, 2004 26.79 27.31 25.59 25.90 411,000 -0.12(-0.46%)
Nov 02, 2004 25.78 26.57 25.69 26.02 367,300 +0.39(+1.52%)
Nov 01, 2004 25.31 25.88 25.31 25.63 168,000 +0.03(+0.12%)
Oct 29, 2004 25.51 25.96 25.19 25.60 125,600 -0.09(-0.35%)
Oct 28, 2004 25.66 25.96 25.48 25.69 162,300 -0.11(-0.43%)
Oct 27, 2004 24.75 25.80 24.75 25.80 673,700 +0.79(+3.16%)
Oct 26, 2004 24.94 25.01 24.64 25.01 619,900 +0.01(+0.04%)
Oct 25, 2004 24.91 25.15 24.80 25.00 366,800 +0.00(+0.00%)
Oct 22, 2004 25.95 26.30 24.90 25.00 358,600 -0.98(-3.77%)
Oct 21, 2004 24.68 26.07 24.09 25.98 1,024,400 +1.67(+6.87%)
Oct 20, 2004 23.75 24.54 23.75 24.31 704,900 +0.21(+0.87%)
Oct 19, 2004 23.33 25.00 23.14 24.10 2,008,300 -0.64(-2.59%)
Oct 18, 2004 24.44 24.78 24.15 24.74 696,100 +0.20(+0.81%)
Oct 15, 2004 24.78 25.09 24.51 24.54 478,400 -0.05(-0.20%)
Oct 14, 2004 25.73 25.87 24.39 24.59 782,600 -1.29(-4.98%)
Oct 13, 2004 26.00 26.15 25.67 25.88 529,300 +0.07(+0.27%)
Oct 12, 2004 25.50 25.95 25.16 25.81 252,600 -0.07(-0.27%)
Oct 11, 2004 25.50 26.00 25.18 25.88 178,300 +0.36(+1.41%)
Oct 08, 2004 26.10 26.29 25.50 25.52 315,600 -0.72(-2.74%)
Oct 07, 2004 26.80 26.93 26.24 26.24 172,000 -0.56(-2.09%)
Oct 06, 2004 26.82 26.96 26.25 26.80 251,500 -0.11(-0.41%)
Oct 05, 2004 27.26 27.59 26.85 26.91 420,000 -0.52(-1.90%)
Oct 04, 2004 27.46 28.30 27.26 27.43 771,200 +0.11(+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.