Cognex Cp (NQ: CGNX )

84.37 USD -0.81 (-0.95%)
Official Closing Price Updated: 4:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 26.41 27.41 26.23 27.32 505,200 +1.12(+4.27%)
Sep 30, 2004 25.92 26.52 25.67 26.20 335,100 +0.02(+0.08%)
Sep 29, 2004 25.16 26.18 25.16 26.18 424,700 +0.89(+3.52%)
Sep 28, 2004 24.75 25.34 24.75 25.29 748,200 +0.38(+1.53%)
Sep 27, 2004 24.85 25.11 24.66 24.91 1,111,700 -0.06(-0.24%)
Sep 24, 2004 23.54 25.48 23.50 24.97 1,538,000 +0.77(+3.18%)
Sep 23, 2004 26.60 26.70 23.70 24.20 2,159,800 -2.82(-10.44%)
Sep 22, 2004 27.92 27.93 27.02 27.02 283,500 -1.27(-4.49%)
Sep 21, 2004 28.50 28.75 27.76 28.29 338,000 -0.03(-0.11%)
Sep 20, 2004 28.05 28.44 27.67 28.32 282,200 +0.22(+0.78%)
Sep 17, 2004 28.28 28.82 27.55 28.10 297,300 -0.07(-0.25%)
Sep 16, 2004 28.05 28.30 27.89 28.17 168,500 +0.27(+0.97%)
Sep 15, 2004 28.38 28.38 27.38 27.90 378,400 -0.49(-1.73%)
Sep 14, 2004 28.16 28.60 27.98 28.39 291,300 -0.05(-0.18%)
Sep 13, 2004 28.15 28.50 27.92 28.44 305,800 +0.33(+1.17%)
Sep 10, 2004 26.97 28.21 26.40 28.11 385,600 +1.09(+4.03%)
Sep 09, 2004 26.42 27.14 26.13 27.02 440,900 +0.62(+2.35%)
Sep 08, 2004 27.18 27.39 26.31 26.40 427,500 -0.94(-3.44%)
Sep 07, 2004 27.53 27.97 27.17 27.34 256,900 -0.10(-0.36%)
Sep 03, 2004 28.45 28.50 26.99 27.44 222,800 -1.22(-4.26%)
Sep 02, 2004 27.67 28.70 27.54 28.66 214,700 +0.93(+3.35%)
Sep 01, 2004 26.68 27.75 26.68 27.73 197,900 +0.96(+3.59%)
Aug 31, 2004 27.60 27.66 26.47 26.77 398,600 -0.73(-2.65%)
Aug 30, 2004 28.18 28.18 27.46 27.50 164,300 -0.70(-2.48%)
Aug 27, 2004 27.81 28.35 27.73 28.20 126,700 +0.23(+0.82%)
Aug 26, 2004 28.33 28.34 27.63 27.97 261,600 -0.57(-2.00%)
Aug 25, 2004 28.15 28.55 27.57 28.54 178,000 +0.42(+1.49%)
Aug 24, 2004 28.29 28.38 27.84 28.12 442,000 +0.11(+0.39%)
Aug 23, 2004 28.49 28.50 27.81 28.01 214,600 -0.18(-0.64%)
Aug 20, 2004 27.35 28.44 27.28 28.19 226,800 +0.67(+2.42%)
Aug 19, 2004 27.91 27.91 27.11 27.52 261,800 -0.39(-1.38%)
Aug 18, 2004 26.16 27.92 25.94 27.91 557,400 +1.53(+5.80%)
Aug 17, 2004 25.90 26.55 25.74 26.38 693,800 +0.48(+1.85%)
Aug 16, 2004 25.27 26.05 25.27 25.90 448,900 +0.42(+1.65%)
Aug 13, 2004 25.73 25.97 25.15 25.48 479,700 -0.14(-0.55%)
Aug 12, 2004 26.08 26.35 25.51 25.62 613,000 -0.63(-2.40%)
Aug 11, 2004 27.27 27.32 26.08 26.25 1,206,500 -1.52(-5.47%)
Aug 10, 2004 27.04 27.85 26.96 27.77 1,145,100 +0.73(+2.70%)
Aug 09, 2004 27.10 27.33 26.85 27.04 547,800 -0.06(-0.22%)
Aug 06, 2004 28.15 28.15 27.10 27.10 368,800 -1.40(-4.91%)
Aug 05, 2004 28.14 28.84 28.14 28.50 429,000 +0.27(+0.96%)
Aug 04, 2004 28.80 28.90 27.96 28.23 338,100 -0.48(-1.67%)
Aug 03, 2004 29.11 29.11 28.46 28.71 316,200 -0.16(-0.55%)
Aug 02, 2004 29.74 29.80 28.40 28.87 418,200 -1.21(-4.02%)
Jul 30, 2004 28.97 30.80 28.46 30.08 642,900 +1.07(+3.69%)
Jul 29, 2004 28.45 29.19 28.10 29.01 873,600 +0.77(+2.73%)
Jul 28, 2004 28.14 28.45 27.80 28.24 419,000 -0.07(-0.25%)
Jul 27, 2004 27.95 28.43 27.95 28.31 684,000 +0.25(+0.89%)
Jul 26, 2004 28.33 28.89 27.79 28.06 646,400 -0.34(-1.20%)
Jul 23, 2004 28.67 28.97 28.04 28.40 587,300 -0.43(-1.49%)
Jul 22, 2004 27.49 29.05 27.48 28.83 749,600 +0.60(+2.13%)
Jul 21, 2004 29.58 30.50 28.20 28.23 1,308,200 -1.01(-3.45%)
Jul 20, 2004 30.93 30.97 26.10 29.24 6,395,000 -3.64(-11.07%)
Jul 19, 2004 32.41 33.85 32.13 32.88 705,700 +0.79(+2.46%)
Jul 16, 2004 32.42 32.60 31.95 32.09 448,700 -0.14(-0.43%)
Jul 15, 2004 32.34 32.93 32.23 32.23 188,300 +0.12(+0.37%)
Jul 14, 2004 32.71 32.99 31.82 32.11 600,300 -1.01(-3.05%)
Jul 13, 2004 33.04 33.63 33.04 33.12 177,400 +0.21(+0.64%)
Jul 12, 2004 35.42 35.62 32.91 32.91 774,800 -2.67(-7.50%)
Jul 09, 2004 36.14 36.71 35.44 35.58 428,000 -0.46(-1.28%)
Jul 08, 2004 35.92 36.75 35.72 36.04 353,700 +0.01(+0.03%)
Jul 07, 2004 36.12 36.68 36.03 36.03 378,100 -0.07(-0.19%)
Jul 06, 2004 37.06 37.06 35.99 36.10 403,800 -1.01(-2.72%)
Jul 02, 2004 37.41 37.41 36.65 37.11 425,900 +0.00(+0.00%)
Jul 01, 2004 38.16 38.35 36.95 37.11 525,800 -1.37(-3.56%)
Jun 30, 2004 36.90 38.48 36.70 38.48 639,200 +1.69(+4.59%)
Jun 29, 2004 36.15 36.95 36.15 36.79 416,800 +0.66(+1.83%)
Jun 28, 2004 36.96 37.15 35.95 36.13 358,300 -0.62(-1.69%)
Jun 25, 2004 36.83 37.00 36.30 36.75 464,200 -0.01(-0.03%)
Jun 24, 2004 36.95 37.19 36.41 36.76 438,300 -0.11(-0.30%)
Jun 23, 2004 36.25 37.00 35.87 36.87 293,600 +0.54(+1.49%)
Jun 22, 2004 35.71 36.44 35.61 36.33 226,400 +0.61(+1.71%)
Jun 21, 2004 36.14 36.52 35.59 35.72 454,700 -0.42(-1.16%)
Jun 18, 2004 35.59 36.29 35.58 36.14 774,700 +0.14(+0.39%)
Jun 17, 2004 35.50 36.00 35.36 36.00 688,900 +0.54(+1.52%)
Jun 16, 2004 35.00 35.62 34.31 35.46 417,300 +0.74(+2.13%)
Jun 15, 2004 34.00 34.91 33.65 34.72 525,600 +1.46(+4.39%)
Jun 14, 2004 33.99 33.99 32.90 33.26 228,200 -0.60(-1.77%)
Jun 10, 2004 33.57 34.00 33.35 33.86 329,900 +0.48(+1.44%)
Jun 09, 2004 33.38 33.92 33.01 33.38 389,600 -0.03(-0.09%)
Jun 08, 2004 33.57 33.90 33.23 33.41 240,400 -0.16(-0.48%)
Jun 07, 2004 33.10 33.88 32.78 33.57 304,300 +0.71(+2.16%)
Jun 04, 2004 32.00 33.19 31.85 32.86 226,600 +1.40(+4.45%)
Jun 03, 2004 32.32 32.42 31.45 31.46 140,900 -1.21(-3.70%)
Jun 02, 2004 33.08 33.33 32.47 32.67 147,300 -0.61(-1.83%)
Jun 01, 2004 32.63 33.40 32.63 33.28 203,300 +0.26(+0.79%)
May 28, 2004 32.70 33.14 32.15 33.02 309,800 +0.20(+0.61%)
May 27, 2004 32.58 33.01 32.30 32.82 250,300 +0.12(+0.37%)
May 26, 2004 32.49 32.70 32.20 32.70 310,600 +0.41(+1.27%)
May 25, 2004 32.08 32.54 31.94 32.29 249,700 +0.03(+0.09%)
May 24, 2004 32.35 32.35 31.80 32.26 148,700 +0.13(+0.40%)
May 21, 2004 32.03 32.40 31.80 32.13 198,500 +0.23(+0.72%)
May 20, 2004 31.76 32.08 31.64 31.90 209,200 +0.20(+0.63%)
May 19, 2004 31.15 32.13 31.11 31.70 332,700 +0.76(+2.46%)
May 18, 2004 30.30 31.10 30.09 30.94 172,700 +0.69(+2.28%)
May 17, 2004 30.72 30.97 30.25 30.25 258,500 -0.95(-3.04%)
May 14, 2004 32.36 32.37 31.11 31.20 153,200 -1.01(-3.14%)
May 13, 2004 31.99 32.50 31.25 32.21 300,600 +0.31(+0.97%)
May 12, 2004 31.91 32.12 30.66 31.90 259,800 -0.18(-0.56%)
May 11, 2004 31.06 32.08 30.93 32.08 141,000 +0.78(+2.49%)
May 10, 2004 31.49 31.63 30.25 31.30 297,600 -0.27(-0.86%)
May 07, 2004 32.37 33.29 31.51 31.57 247,300 -0.93(-2.86%)
May 06, 2004 32.28 32.70 31.71 32.50 269,300 +0.11(+0.34%)
May 05, 2004 32.25 33.11 32.25 32.39 336,600 +0.03(+0.09%)
May 04, 2004 32.00 32.98 31.85 32.36 315,600 +0.26(+0.81%)
May 03, 2004 32.19 32.60 31.60 32.10 680,400 +0.24(+0.75%)
Apr 30, 2004 33.47 33.49 31.53 31.86 388,900 -1.43(-4.30%)
Apr 29, 2004 33.10 34.05 32.95 33.29 593,300 +0.04(+0.12%)
Apr 28, 2004 33.95 34.00 33.03 33.25 265,100 -0.71(-2.09%)
Apr 27, 2004 34.00 34.57 33.56 33.96 400,000 -0.12(-0.35%)
Apr 26, 2004 34.69 35.12 33.90 34.08 266,100 -1.03(-2.93%)
Apr 23, 2004 35.50 35.50 34.77 35.11 167,200 +0.12(+0.34%)
Apr 22, 2004 33.60 35.19 33.45 34.99 464,200 +1.37(+4.07%)
Apr 21, 2004 33.95 34.04 31.91 33.62 665,900 +0.92(+2.81%)
Apr 20, 2004 33.50 34.47 32.70 32.70 322,200 -0.81(-2.42%)
Apr 19, 2004 33.82 33.90 32.93 33.51 313,500 -0.33(-0.98%)
Apr 16, 2004 34.36 34.53 33.44 33.84 249,100 -0.50(-1.46%)
Apr 15, 2004 34.62 34.62 33.56 34.34 358,300 -0.34(-0.98%)
Apr 14, 2004 34.27 34.94 34.00 34.68 349,400 +0.19(+0.55%)
Apr 13, 2004 34.93 35.38 34.19 34.49 249,900 -0.62(-1.77%)
Apr 12, 2004 35.71 35.89 34.80 35.11 248,000 -0.55(-1.54%)
Apr 08, 2004 35.11 35.86 34.90 35.66 537,500 +0.90(+2.59%)
Apr 07, 2004 34.45 35.01 34.05 34.76 314,100 +0.39(+1.13%)
Apr 06, 2004 34.70 34.80 34.15 34.37 176,800 -0.50(-1.43%)
Apr 05, 2004 34.70 34.98 33.93 34.87 244,000 -0.02(-0.06%)
Apr 02, 2004 34.11 34.89 33.93 34.89 507,000 +1.15(+3.41%)
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.