Cognex Cp (NQ: CGNX )

83.23 USD -0.91 (-1.08%)
Official Closing Price Updated: 7:56 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 7.105 7.112 6.990 7.062 1,092,988 -0.06(-0.81%)
Mar 30, 2011 7.120 7.133 6.900 7.120 1,296,100 +0.23(+3.38%)
Mar 29, 2011 6.930 6.968 6.835 6.888 1,093,860 -0.07(-0.97%)
Mar 28, 2011 7.085 7.218 6.925 6.955 1,319,372 -0.05(-0.78%)
Mar 25, 2011 6.893 7.125 6.853 7.010 1,054,752 +0.14(+2.00%)
Mar 24, 2011 6.870 6.980 6.795 6.872 1,269,604 +0.05(+0.70%)
Mar 23, 2011 6.625 6.897 6.605 6.825 1,850,656 +0.21(+3.21%)
Mar 22, 2011 6.550 6.617 6.460 6.612 1,076,584 +0.08(+1.19%)
Mar 21, 2011 6.428 6.540 6.260 6.535 1,477,156 +0.34(+5.57%)
Mar 18, 2011 6.372 6.425 6.152 6.190 3,859,096 -0.12(-1.94%)
Mar 17, 2011 6.463 6.487 6.305 6.312 1,173,208 +0.00(+0.00%)
Mar 16, 2011 6.378 6.485 6.303 6.312 2,436,836 -0.11(-1.71%)
Mar 15, 2011 6.375 6.525 6.237 6.423 1,633,236 -0.19(-2.87%)
Mar 14, 2011 6.675 6.768 6.595 6.612 1,461,672 -0.10(-1.53%)
Mar 11, 2011 6.728 6.790 6.684 6.715 940,228 -0.05(-0.74%)
Mar 10, 2011 6.888 6.896 6.678 6.765 1,057,596 -0.20(-2.87%)
Mar 09, 2011 7.138 7.142 6.945 6.965 920,980 -0.16(-2.21%)
Mar 08, 2011 7.005 7.275 6.940 7.122 959,860 +0.09(+1.32%)
Mar 07, 2011 7.240 7.250 6.990 7.030 847,912 -0.15(-2.16%)
Mar 04, 2011 7.312 7.312 7.058 7.185 1,052,836 -0.07(-1.00%)
Mar 03, 2011 7.040 7.335 7.022 7.258 2,068,280 +0.56(+8.28%)
Mar 02, 2011 6.713 6.747 6.583 6.702 1,709,808 -0.02(-0.26%)
Mar 01, 2011 7.055 7.070 6.707 6.720 1,588,836 -0.26(-3.69%)
Feb 28, 2011 7.098 7.147 6.912 6.978 1,072,804 -0.04(-0.64%)
Feb 25, 2011 6.843 7.045 6.830 7.022 1,607,176 +0.19(+2.78%)
Feb 24, 2011 6.890 7.025 6.737 6.832 1,872,792 -0.06(-0.83%)
Feb 23, 2011 7.130 7.183 6.838 6.890 2,430,156 -0.32(-4.37%)
Feb 22, 2011 7.400 7.415 7.190 7.205 1,386,500 -0.22(-2.96%)
Feb 18, 2011 7.400 7.455 7.388 7.425 1,318,420 +0.05(+0.64%)
Feb 17, 2011 7.282 7.395 7.225 7.378 1,271,424 +0.09(+1.27%)
Feb 16, 2011 7.315 7.340 7.135 7.285 2,421,244 +0.04(+0.48%)
Feb 15, 2011 7.643 7.660 7.250 7.250 3,414,780 -0.42(-5.45%)
Feb 14, 2011 7.990 8.060 7.625 7.668 3,061,972 -0.29(-3.67%)
Feb 11, 2011 8.450 8.450 7.787 7.960 6,109,776 -0.78(-8.95%)
Feb 10, 2011 8.588 8.742 8.508 8.742 1,302,332 +0.15(+1.78%)
Feb 09, 2011 8.585 8.615 8.477 8.590 930,724 +0.01(+0.09%)
Feb 08, 2011 8.738 8.738 8.500 8.582 1,470,016 -0.12(-1.44%)
Feb 07, 2011 8.443 8.723 8.422 8.707 1,852,428 +0.47(+5.71%)
Feb 04, 2011 8.250 8.272 8.135 8.238 700,856 +0.02(+0.24%)
Feb 03, 2011 8.235 8.235 8.000 8.217 639,060 +0.01(+0.18%)
Feb 02, 2011 8.037 8.250 8.000 8.203 699,472 +0.11(+1.33%)
Feb 01, 2011 7.957 8.110 7.880 8.095 1,357,304 +0.26(+3.32%)
Jan 31, 2011 7.895 8.117 7.793 7.835 1,991,896 +0.04(+0.55%)
Jan 28, 2011 8.123 8.125 7.768 7.793 1,115,200 -0.25(-3.14%)
Jan 27, 2011 8.025 8.168 7.952 8.045 1,108,036 +0.03(+0.37%)
Jan 26, 2011 7.640 8.043 7.625 8.015 1,985,532 +0.39(+5.05%)
Jan 25, 2011 7.625 7.638 7.510 7.630 571,060 +0.06(+0.83%)
Jan 24, 2011 7.588 7.710 7.490 7.567 1,253,772 +0.16(+2.19%)
Jan 21, 2011 7.162 7.548 7.093 7.405 1,664,840 +0.30(+4.26%)
Jan 20, 2011 7.152 7.213 7.021 7.103 640,284 -0.12(-1.59%)
Jan 19, 2011 7.447 7.452 7.213 7.218 596,428 -0.23(-3.09%)
Jan 18, 2011 7.442 7.473 7.282 7.447 826,128 -0.04(-0.47%)
Jan 14, 2011 7.438 7.482 7.388 7.482 596,944 +0.05(+0.71%)
Jan 13, 2011 7.388 7.478 7.350 7.430 752,076 +0.03(+0.41%)
Jan 12, 2011 7.213 7.487 7.180 7.400 1,123,008 +0.24(+3.39%)
Jan 11, 2011 7.115 7.210 7.088 7.157 406,976 +0.05(+0.74%)
Jan 10, 2011 6.957 7.124 6.912 7.105 664,008 +0.09(+1.21%)
Jan 07, 2011 7.120 7.120 6.768 7.020 805,644 -0.10(-1.40%)
Jan 06, 2011 7.178 7.197 7.081 7.120 523,856 -0.08(-1.11%)
Jan 05, 2011 7.185 7.232 7.048 7.200 805,904 +0.01(+0.17%)
Jan 04, 2011 7.585 7.585 6.890 7.188 2,239,204 -0.38(-5.05%)
Jan 03, 2011 7.400 7.600 7.355 7.570 836,432 +0.21(+2.92%)
Dec 31, 2010 7.445 7.463 7.355 7.355 532,136 -0.12(-1.57%)
Dec 30, 2010 7.527 7.647 7.465 7.473 374,560 -0.08(-1.06%)
Dec 29, 2010 7.565 7.575 7.400 7.553 442,160 -0.02(-0.26%)
Dec 28, 2010 7.670 7.678 7.523 7.572 390,252 -0.12(-1.59%)
Dec 27, 2010 7.675 7.700 7.545 7.695 269,540 -0.02(-0.23%)
Dec 23, 2010 7.695 7.782 7.668 7.713 229,392 -0.01(-0.19%)
Dec 22, 2010 7.885 7.902 7.683 7.728 465,976 -0.13(-1.69%)
Dec 21, 2010 7.820 7.907 7.795 7.860 484,372 +0.08(+0.96%)
Dec 20, 2010 7.775 7.900 7.758 7.785 742,140 +0.01(+0.13%)
Dec 17, 2010 7.805 7.827 7.600 7.775 1,698,688 -0.03(-0.38%)
Dec 16, 2010 7.753 7.827 7.643 7.805 681,524 +0.09(+1.17%)
Dec 15, 2010 7.665 7.840 7.615 7.715 1,029,808 +0.07(+0.95%)
Dec 14, 2010 7.625 7.785 7.555 7.643 1,854,704 +0.03(+0.43%)
Dec 13, 2010 7.213 7.737 7.197 7.610 6,781,636 +0.36(+4.89%)
Dec 10, 2010 7.235 7.255 7.213 7.255 1,094,020 +0.01(+0.17%)
Dec 09, 2010 7.232 7.250 7.200 7.242 573,788 +0.05(+0.73%)
Dec 08, 2010 7.152 7.225 7.095 7.190 586,916 +0.06(+0.89%)
Dec 07, 2010 7.190 7.232 7.090 7.126 853,864 +0.02(+0.26%)
Dec 06, 2010 7.205 7.205 7.103 7.107 674,760 -0.11(-1.46%)
Dec 03, 2010 7.145 7.250 7.053 7.213 571,812 +0.04(+0.52%)
Dec 02, 2010 7.160 7.205 7.077 7.175 591,492 +0.02(+0.24%)
Dec 01, 2010 7.128 7.280 7.100 7.157 1,021,832 +0.15(+2.21%)
Nov 30, 2010 7.150 7.215 6.987 7.003 1,425,316 -0.24(-3.35%)
Nov 29, 2010 7.197 7.300 7.147 7.245 328,476 -0.03(-0.38%)
Nov 26, 2010 7.250 7.320 7.110 7.272 148,152 -0.04(-0.55%)
Nov 24, 2010 7.295 7.312 7.312 7.312 634,156 +0.08(+1.07%)
Nov 23, 2010 7.125 7.247 7.085 7.235 511,476 -0.07(-0.96%)
Nov 22, 2010 7.180 7.322 7.078 7.305 514,188 +0.06(+0.90%)
Nov 19, 2010 7.237 7.250 7.135 7.240 668,376 +0.00(+0.03%)
Nov 18, 2010 7.220 7.338 7.215 7.237 385,932 +0.08(+1.12%)
Nov 17, 2010 7.000 7.178 6.952 7.157 982,212 +0.15(+2.14%)
Nov 16, 2010 6.973 7.018 6.745 7.008 1,446,064 -0.02(-0.25%)
Nov 15, 2010 7.138 7.175 6.982 7.025 511,300 -0.06(-0.81%)
Nov 12, 2010 7.178 7.282 7.045 7.082 471,596 -0.18(-2.44%)
Nov 11, 2010 7.303 7.330 7.170 7.260 642,788 -0.19(-2.58%)
Nov 10, 2010 7.242 7.452 7.213 7.452 1,268,692 +0.19(+2.69%)
Nov 09, 2010 7.320 7.320 7.220 7.258 699,340 -0.06(-0.82%)
Nov 08, 2010 7.195 7.350 7.165 7.317 1,208,976 -0.08(-1.08%)
Nov 05, 2010 7.350 7.397 7.253 7.397 851,784 +0.11(+1.47%)
Nov 04, 2010 7.312 7.360 7.228 7.290 2,262,924 +0.13(+1.78%)
Nov 03, 2010 7.140 7.237 6.918 7.162 2,642,852 -0.22(-3.01%)
Nov 02, 2010 7.150 7.485 7.075 7.385 6,059,352 +0.71(+10.72%)
Nov 01, 2010 6.678 6.750 6.553 6.670 862,732 -0.00(-0.07%)
Oct 29, 2010 6.590 6.705 6.567 6.675 534,912 +0.05(+0.79%)
Oct 28, 2010 6.700 6.700 6.518 6.622 466,048 -0.07(-1.08%)
Oct 27, 2010 6.735 6.735 6.570 6.695 680,664 -0.06(-0.92%)
Oct 25, 2010 6.827 6.860 6.617 6.758 939,104 -0.03(-0.48%)
Oct 22, 2010 6.673 6.845 6.673 6.790 645,392 +0.12(+1.84%)
Oct 21, 2010 6.850 6.888 6.565 6.668 720,332 -0.15(-2.24%)
Oct 20, 2010 6.662 6.893 6.662 6.820 807,456 +0.18(+2.63%)
Oct 19, 2010 6.825 6.923 6.585 6.645 817,676 -0.29(-4.22%)
Oct 18, 2010 6.787 6.968 6.760 6.938 519,056 +0.16(+2.40%)
Oct 15, 2010 6.865 6.865 6.718 6.775 797,140 -0.01(-0.11%)
Oct 14, 2010 6.902 6.948 6.730 6.782 803,160 -0.14(-1.95%)
Oct 13, 2010 6.798 6.975 6.720 6.918 954,180 +0.16(+2.37%)
Oct 12, 2010 6.850 6.850 6.725 6.758 1,064,996 -0.09(-1.35%)
Oct 11, 2010 6.753 6.997 6.715 6.850 1,499,576 +0.12(+1.86%)
Oct 08, 2010 6.562 6.782 6.473 6.725 1,043,744 +0.16(+2.48%)
Oct 07, 2010 6.595 6.720 6.537 6.562 1,358,788 -0.01(-0.15%)
Oct 06, 2010 6.673 6.673 6.500 6.572 1,639,556 -0.23(-3.42%)
Oct 05, 2010 6.550 6.857 6.505 6.805 1,846,576 +0.31(+4.73%)
Oct 04, 2010 6.503 6.615 6.478 6.497 1,178,420 -0.05(-0.80%)
Oct 01, 2010 6.700 6.753 6.428 6.550 2,076,672 -0.16(-2.31%)
Sep 30, 2010 6.745 6.780 6.683 6.705 1,725,676 -0.04(-0.67%)
Sep 29, 2010 6.590 6.850 6.540 6.750 4,662,532 +0.12(+1.89%)
Sep 28, 2010 6.110 6.720 6.050 6.625 6,674,696 +0.90(+15.77%)
Sep 27, 2010 5.725 5.750 5.664 5.723 574,324 +0.02(+0.39%)
Sep 24, 2010 5.660 5.725 5.612 5.700 978,884 +0.14(+2.52%)
Sep 23, 2010 5.532 5.700 5.532 5.560 649,080 -0.01(-0.09%)
Sep 22, 2010 5.620 5.688 5.532 5.565 626,504 -0.10(-1.72%)
Sep 21, 2010 5.728 5.747 5.630 5.662 629,808 -0.04(-0.79%)
Sep 20, 2010 5.590 5.750 5.590 5.707 1,114,908 +0.13(+2.33%)
Sep 17, 2010 5.615 5.662 5.543 5.577 1,264,740 -0.05(-0.84%)
Sep 15, 2010 5.678 5.695 5.612 5.625 798,284 -0.03(-0.49%)
Sep 14, 2010 5.638 5.782 5.575 5.652 1,758,476 +0.09(+1.71%)
Sep 13, 2010 5.595 5.782 5.452 5.558 4,700,736 +0.42(+8.12%)
Sep 10, 2010 5.188 5.253 5.117 5.140 583,848 -0.04(-0.72%)
Sep 09, 2010 5.202 5.237 5.133 5.178 215,784 +0.00(+0.00%)
Sep 08, 2010 5.130 5.197 5.080 5.178 338,516 +0.07(+1.27%)
Sep 07, 2010 5.268 5.268 5.098 5.112 425,664 -0.17(-3.17%)
Sep 03, 2010 5.250 5.345 5.250 5.280 456,644 +0.07(+1.39%)
Sep 02, 2010 5.100 5.220 5.098 5.207 581,000 +0.07(+1.41%)
Sep 01, 2010 4.945 5.140 4.925 5.135 816,492 +0.26(+5.33%)
Aug 31, 2010 4.875 4.928 4.800 4.875 1,067,632 -0.01(-0.31%)
Aug 30, 2010 4.992 5.050 4.890 4.890 565,396 -0.11(-2.25%)
Aug 27, 2010 4.990 5.015 4.885 5.003 792,996 +0.08(+1.68%)
Aug 26, 2010 4.952 5.053 4.890 4.920 735,196 -0.03(-0.51%)
Aug 25, 2010 4.793 4.960 4.770 4.945 774,760 +0.11(+2.28%)
Aug 24, 2010 4.785 4.888 4.755 4.835 1,064,504 -0.03(-0.62%)
Aug 23, 2010 4.963 4.992 4.835 4.865 441,024 -0.07(-1.47%)
Aug 20, 2010 4.918 4.952 4.822 4.938 723,568 -0.01(-0.15%)
Aug 19, 2010 5.100 5.120 4.925 4.945 853,852 -0.15(-3.04%)
Aug 18, 2010 5.077 5.145 5.018 5.100 354,172 +0.00(+0.05%)
Aug 17, 2010 5.093 5.125 5.020 5.098 631,564 +0.08(+1.49%)
Aug 16, 2010 4.930 5.062 4.930 5.022 400,836 +0.05(+1.01%)
Aug 13, 2010 5.025 5.032 4.965 4.973 814,856 -0.09(-1.73%)
Aug 12, 2010 5.082 5.114 4.995 5.060 546,864 -0.13(-2.46%)
Aug 11, 2010 5.293 5.335 5.157 5.188 1,102,392 -0.23(-4.25%)
Aug 10, 2010 5.357 5.450 5.332 5.418 1,058,232 -0.02(-0.41%)
Aug 09, 2010 5.380 5.470 5.345 5.440 1,245,112 +0.11(+2.02%)
Aug 06, 2010 5.075 5.343 5.075 5.332 1,451,612 +0.16(+3.04%)
Aug 05, 2010 5.173 5.183 5.098 5.175 1,210,900 -0.06(-1.10%)
Aug 04, 2010 5.105 5.240 5.100 5.232 1,527,936 +0.17(+3.36%)
Aug 03, 2010 5.138 5.332 5.032 5.062 2,356,584 +0.25(+5.25%)
Aug 02, 2010 4.740 4.817 4.662 4.810 852,872 +0.15(+3.16%)
Jul 30, 2010 4.620 4.760 4.607 4.662 438,780 -0.04(-0.85%)
Jul 29, 2010 4.755 4.787 4.615 4.702 363,464 +0.01(+0.16%)
Jul 28, 2010 4.713 4.763 4.683 4.695 594,092 -0.04(-0.74%)
Jul 27, 2010 4.825 4.853 4.710 4.730 798,468 -0.05(-0.99%)
Jul 26, 2010 4.630 4.782 4.582 4.777 884,292 +0.16(+3.41%)
Jul 23, 2010 4.482 4.625 4.450 4.620 1,434,224 +0.11(+2.33%)
Jul 22, 2010 4.388 4.525 4.370 4.515 2,194,444 +0.20(+4.63%)
Jul 21, 2010 4.450 4.460 4.312 4.315 665,720 -0.10(-2.38%)
Jul 20, 2010 4.295 4.425 4.295 4.420 484,496 +0.06(+1.32%)
Jul 19, 2010 4.365 4.405 4.280 4.362 438,924 -0.00(-0.06%)
Jul 16, 2010 4.508 4.513 4.360 4.365 920,748 -0.17(-3.75%)
Jul 15, 2010 4.650 4.650 4.500 4.535 821,904 +0.02(+0.44%)
Jul 14, 2010 4.510 4.582 4.478 4.515 457,316 -0.03(-0.61%)
Jul 13, 2010 4.423 4.553 4.415 4.543 920,784 +0.20(+4.49%)
Jul 12, 2010 4.410 4.450 4.323 4.348 405,152 -0.09(-1.97%)
Jul 09, 2010 4.395 4.445 4.378 4.435 311,888 +0.02(+0.51%)
Jul 08, 2010 4.435 4.466 4.365 4.412 530,680 +0.02(+0.51%)
Jul 07, 2010 4.277 4.393 4.255 4.390 956,548 +0.14(+3.35%)
Jul 06, 2010 4.360 4.378 4.190 4.247 1,472,696 -0.04(-0.82%)
Jul 02, 2010 4.378 4.385 4.247 4.282 960,728 -0.07(-1.61%)
Jul 01, 2010 4.390 4.407 4.272 4.353 528,680 -0.04(-0.97%)
Jun 30, 2010 4.490 4.548 4.380 4.395 560,912 -0.11(-2.39%)
Jun 29, 2010 4.670 4.670 4.465 4.503 564,496 -0.25(-5.31%)
Jun 25, 2010 4.777 4.838 4.715 4.755 4,549,096 +0.02(+0.37%)
Jun 24, 2010 4.795 4.840 4.715 4.737 461,132 -0.09(-1.97%)
Jun 23, 2010 4.860 4.973 4.798 4.832 448,216 -0.03(-0.51%)
Jun 22, 2010 4.910 4.987 4.817 4.857 817,868 -0.02(-0.46%)
Jun 21, 2010 4.960 4.979 4.825 4.880 706,784 +0.00(+0.10%)
Jun 18, 2010 4.805 4.928 4.787 4.875 1,372,780 +0.10(+2.04%)
Jun 17, 2010 4.735 4.777 4.655 4.777 625,324 +0.08(+1.81%)
Jun 16, 2010 4.662 4.735 4.652 4.692 289,912 -0.01(-0.27%)
Jun 15, 2010 4.625 4.728 4.577 4.705 682,948 +0.13(+2.90%)
Jun 14, 2010 4.497 4.615 4.468 4.572 604,860 +0.13(+2.98%)
Jun 11, 2010 4.385 4.468 4.362 4.440 634,176 +0.03(+0.59%)
Jun 10, 2010 4.395 4.438 4.353 4.414 545,040 +0.08(+1.93%)
Jun 09, 2010 4.380 4.388 4.285 4.330 713,292 -0.03(-0.63%)
Jun 08, 2010 4.395 4.407 4.270 4.357 410,420 -0.03(-0.68%)
Jun 07, 2010 4.537 4.555 4.380 4.388 800,660 -0.13(-2.96%)
Jun 04, 2010 4.657 4.662 4.503 4.521 779,348 -0.22(-4.67%)
Jun 03, 2010 4.705 4.758 4.657 4.742 718,168 +0.06(+1.39%)
Jun 02, 2010 4.668 4.728 4.630 4.678 1,221,596 +0.00(+0.00%)
Jun 01, 2010 4.728 4.822 4.675 4.678 678,448 -0.09(-1.99%)
May 28, 2010 4.867 4.850 4.750 4.772 457,868 -0.09(-1.95%)
May 27, 2010 4.808 4.880 4.763 4.867 397,832 +0.18(+3.78%)
May 26, 2010 4.700 4.800 4.650 4.690 896,732 +0.02(+0.32%)
May 25, 2010 4.548 4.678 4.475 4.675 1,218,732 -0.00(-0.11%)
May 24, 2010 4.785 4.787 4.668 4.680 412,284 -0.10(-2.09%)
May 21, 2010 4.625 4.798 4.607 4.780 742,600 +0.07(+1.54%)
May 20, 2010 4.737 4.910 4.707 4.707 752,264 -0.24(-4.90%)
May 19, 2010 5.053 5.072 4.907 4.950 817,084 -0.11(-2.13%)
May 18, 2010 5.260 5.293 5.048 5.058 472,508 -0.13(-2.46%)
May 17, 2010 5.152 5.218 5.015 5.185 670,972 +0.04(+0.73%)
May 14, 2010 5.202 5.230 5.062 5.147 642,080 -0.09(-1.72%)
May 13, 2010 5.253 5.283 5.195 5.237 1,007,220 -0.02(-0.33%)
May 12, 2010 5.215 5.280 5.205 5.255 1,700,032 +0.05(+0.96%)
May 11, 2010 5.287 5.330 5.115 5.205 1,214,296 +0.00(+0.00%)
May 10, 2010 5.173 5.220 5.048 5.205 803,788 +0.28(+5.63%)
May 07, 2010 5.152 5.237 4.857 4.928 1,695,388 -0.25(-4.87%)
May 06, 2010 5.345 5.473 4.825 5.180 1,061,048 -0.19(-3.45%)
May 05, 2010 5.362 5.478 5.298 5.365 1,256,380 -0.11(-1.96%)
May 04, 2010 5.478 5.647 5.447 5.473 2,015,812 +0.12(+2.29%)
May 03, 2010 5.242 5.409 5.242 5.350 746,904 +0.12(+2.34%)
Apr 30, 2010 5.378 5.415 5.228 5.228 769,844 -0.17(-3.06%)
Apr 29, 2010 5.365 5.405 5.317 5.393 869,760 +0.05(+0.89%)
Apr 28, 2010 5.312 5.395 5.287 5.345 579,456 +0.06(+1.14%)
Apr 27, 2010 5.332 5.393 5.207 5.285 881,088 -0.07(-1.35%)
Apr 26, 2010 5.423 5.473 5.348 5.357 637,460 -0.09(-1.61%)
Apr 23, 2010 5.412 5.447 5.332 5.445 680,012 +0.04(+0.79%)
Apr 22, 2010 5.093 5.409 5.022 5.402 2,057,564 +0.44(+8.92%)
Apr 21, 2010 4.968 4.975 4.897 4.960 428,296 -0.01(-0.30%)
Apr 20, 2010 4.930 5.008 4.912 4.975 609,672 +0.08(+1.69%)
Apr 19, 2010 4.880 4.912 4.772 4.893 356,320 +0.00(+0.10%)
Apr 16, 2010 4.923 4.944 4.803 4.888 1,043,328 -0.04(-0.71%)
Apr 15, 2010 4.902 4.985 4.880 4.923 746,120 +0.03(+0.51%)
Apr 14, 2010 4.785 4.897 4.785 4.897 918,472 +0.12(+2.62%)
Apr 13, 2010 4.740 4.808 4.680 4.772 302,212 +0.02(+0.42%)
Apr 12, 2010 4.750 4.782 4.735 4.753 255,616 -0.01(-0.16%)
Apr 09, 2010 4.742 4.890 4.692 4.760 287,468 +0.00(+0.05%)
Apr 08, 2010 4.730 4.793 4.684 4.758 318,872 -0.00(-0.10%)
Apr 07, 2010 4.737 4.782 4.720 4.763 506,528 +0.00(+0.11%)
Apr 06, 2010 4.730 4.768 4.692 4.758 302,736 +0.01(+0.26%)
Apr 05, 2010 4.713 4.765 4.692 4.745 550,884 +0.07(+1.39%)
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.