Cognex Cp (NQ: CGNX )

84.83 USD +0.46 (+0.55%)
Streaming Delayed Price Updated: 8:36 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 33.57 34.46 33.50 34.37 665,131 +0.96(+2.87%)
Sep 29, 2015 33.63 34.25 33.24 33.41 641,623 -0.11(-0.33%)
Sep 28, 2015 33.74 34.11 33.13 33.52 672,058 -0.44(-1.30%)
Sep 25, 2015 33.87 34.32 33.67 33.96 704,949 +0.23(+0.68%)
Sep 24, 2015 34.39 34.51 33.58 33.73 880,834 -1.08(-3.10%)
Sep 23, 2015 35.85 35.92 34.60 34.81 707,614 -0.88(-2.47%)
Sep 22, 2015 36.42 36.54 35.47 35.69 570,547 -1.32(-3.57%)
Sep 21, 2015 38.85 38.92 36.93 37.01 643,296 -1.73(-4.47%)
Sep 18, 2015 37.97 38.90 37.87 38.74 1,008,298 +0.33(+0.86%)
Sep 17, 2015 38.50 39.04 38.12 38.41 580,668 -0.05(-0.13%)
Sep 16, 2015 37.61 38.55 37.54 38.46 596,597 +0.73(+1.93%)
Sep 15, 2015 36.92 37.82 36.92 37.73 536,148 +0.75(+2.03%)
Sep 14, 2015 36.79 37.17 36.58 36.98 442,292 +0.13(+0.35%)
Sep 11, 2015 36.49 36.88 36.12 36.85 461,572 -0.01(-0.03%)
Sep 10, 2015 36.48 37.20 36.18 36.86 857,819 +0.50(+1.38%)
Sep 09, 2015 36.28 36.81 35.92 36.36 784,594 +0.24(+0.66%)
Sep 08, 2015 34.88 36.22 34.46 36.12 628,729 +1.75(+5.09%)
Sep 04, 2015 34.73 34.37 34.37 34.37 528,300 -0.71(-2.02%)
Sep 03, 2015 34.88 35.56 34.81 35.08 523,098 +0.20(+0.57%)
Sep 02, 2015 34.54 34.91 34.19 34.88 544,850 +0.62(+1.81%)
Sep 01, 2015 34.87 35.46 34.08 34.26 610,203 -1.30(-3.66%)
Aug 31, 2015 35.21 35.90 35.20 35.56 450,673 +0.07(+0.20%)
Aug 28, 2015 35.12 35.76 35.12 35.49 546,779 +0.38(+1.08%)
Aug 27, 2015 34.11 35.44 34.01 35.11 753,657 +1.28(+3.78%)
Aug 26, 2015 34.37 34.71 32.97 33.83 1,335,703 +0.34(+1.02%)
Aug 25, 2015 35.78 35.86 33.45 33.49 1,642,498 -1.03(-2.98%)
Aug 24, 2015 33.76 35.42 33.03 34.52 1,462,716 -1.08(-3.03%)
Aug 21, 2015 35.87 36.19 35.53 35.60 1,173,664 -0.67(-1.85%)
Aug 20, 2015 36.69 36.80 36.26 36.27 741,108 -0.68(-1.84%)
Aug 19, 2015 36.82 37.23 36.54 36.95 532,107 -0.15(-0.40%)
Aug 18, 2015 37.00 37.21 36.62 37.10 655,812 +0.10(+0.27%)
Aug 17, 2015 36.90 37.13 36.44 37.00 832,056 +0.01(+0.03%)
Aug 14, 2015 37.07 37.26 36.85 36.99 545,561 -0.09(-0.24%)
Aug 13, 2015 37.07 37.35 36.99 37.08 754,845 -0.10(-0.27%)
Aug 12, 2015 37.27 37.41 36.90 37.18 1,326,847 -0.30(-0.80%)
Aug 11, 2015 38.02 38.20 37.10 37.48 1,906,198 -0.63(-1.65%)
Aug 10, 2015 37.45 38.30 37.28 38.11 640,310 +0.87(+2.34%)
Aug 07, 2015 38.45 38.45 36.98 37.24 1,291,662 +0.04(+0.11%)
Aug 06, 2015 37.40 37.95 36.97 37.20 1,371,740 -0.31(-0.83%)
Aug 05, 2015 35.51 37.74 35.25 37.51 1,552,184 +2.51(+7.17%)
Aug 04, 2015 33.39 36.79 32.35 35.00 5,384,026 -9.95(-22.14%)
Aug 03, 2015 45.26 45.26 44.52 44.95 780,380 -0.32(-0.71%)
Jul 31, 2015 45.76 45.95 45.18 45.27 656,435 -0.35(-0.77%)
Jul 30, 2015 45.20 45.85 44.87 45.62 522,665 +0.24(+0.53%)
Jul 29, 2015 44.91 45.45 44.41 45.38 485,235 +0.48(+1.07%)
Jul 28, 2015 44.75 45.17 44.22 44.90 734,963 +0.15(+0.34%)
Jul 27, 2015 44.69 44.99 44.16 44.75 488,520 -0.26(-0.58%)
Jul 24, 2015 45.53 46.03 44.98 45.01 533,679 -0.55(-1.21%)
Jul 23, 2015 46.29 46.49 45.53 45.56 304,094 -0.61(-1.32%)
Jul 22, 2015 45.74 46.33 45.55 46.17 405,606 +0.10(+0.22%)
Jul 21, 2015 46.32 46.62 45.85 46.07 381,043 -0.23(-0.50%)
Jul 20, 2015 46.58 46.80 46.24 46.30 347,265 -0.08(-0.17%)
Jul 17, 2015 47.08 47.22 46.19 46.38 508,524 -0.72(-1.53%)
Jul 16, 2015 46.54 47.34 46.33 47.10 553,318 +0.77(+1.66%)
Jul 15, 2015 46.89 47.00 46.24 46.33 451,902 -0.48(-1.03%)
Jul 14, 2015 46.64 47.05 46.24 46.81 794,481 +0.05(+0.11%)
Jul 13, 2015 47.75 47.78 46.69 46.76 1,096,644 -0.81(-1.70%)
Jul 10, 2015 47.58 47.98 46.99 47.57 476,132 +0.62(+1.32%)
Jul 09, 2015 47.50 47.85 46.95 46.95 452,478 -0.04(-0.09%)
Jul 08, 2015 47.55 47.99 46.89 46.99 660,059 -0.98(-2.04%)
Jul 07, 2015 47.84 48.10 46.50 47.97 683,798 +0.08(+0.17%)
Jul 06, 2015 47.53 48.56 47.36 47.89 870,030 -0.06(-0.13%)
Jul 02, 2015 47.67 47.95 47.95 47.95 542,200 +0.44(+0.93%)
Jul 01, 2015 48.47 48.74 46.93 47.51 704,741 -0.59(-1.23%)
Jun 30, 2015 47.52 48.15 47.11 48.10 914,911 +0.90(+1.91%)
Jun 29, 2015 48.36 49.00 47.14 47.20 881,597 -1.53(-3.14%)
Jun 26, 2015 48.57 49.26 48.17 48.73 10,329,124 +0.30(+0.62%)
Jun 25, 2015 48.61 48.68 48.01 48.43 559,350 +0.02(+0.04%)
Jun 24, 2015 48.80 48.97 48.30 48.41 597,649 -0.57(-1.16%)
Jun 23, 2015 49.86 49.96 48.84 48.98 642,908 -0.98(-1.96%)
Jun 22, 2015 50.25 50.50 49.44 49.96 642,024 -0.18(-0.36%)
Jun 19, 2015 50.76 51.33 50.12 50.14 868,126 -0.49(-0.97%)
Jun 18, 2015 49.51 51.00 49.51 50.63 692,916 +1.06(+2.14%)
Jun 17, 2015 49.50 50.36 49.29 49.57 547,923 +0.33(+0.67%)
Jun 16, 2015 49.17 49.72 49.08 49.24 479,344 -0.03(-0.06%)
Jun 15, 2015 48.90 49.42 47.83 49.27 553,545 -0.14(-0.28%)
Jun 12, 2015 49.53 49.75 49.04 49.41 378,578 -0.25(-0.50%)
Jun 11, 2015 49.64 49.88 49.00 49.66 547,657 +0.06(+0.12%)
Jun 10, 2015 50.08 50.50 49.56 49.60 667,292 -0.16(-0.32%)
Jun 09, 2015 49.77 50.39 49.33 49.76 603,276 -0.26(-0.52%)
Jun 08, 2015 50.61 50.88 49.89 50.02 635,810 -0.92(-1.81%)
Jun 05, 2015 50.35 51.01 49.66 50.94 462,527 +0.63(+1.25%)
Jun 04, 2015 50.73 50.94 50.09 50.31 423,496 -0.87(-1.70%)
Jun 03, 2015 50.52 51.95 50.42 51.18 654,436 +0.85(+1.69%)
Jun 02, 2015 49.86 50.57 49.58 50.33 583,977 +0.32(+0.64%)
Jun 01, 2015 50.92 50.95 49.74 50.01 525,784 -0.46(-0.91%)
May 29, 2015 50.62 50.75 49.58 50.47 646,325 -0.19(-0.38%)
May 28, 2015 49.96 51.16 49.90 50.66 690,824 +0.88(+1.77%)
May 27, 2015 48.91 49.98 48.62 49.78 469,342 +1.04(+2.13%)
May 26, 2015 48.18 48.75 48.02 48.74 531,166 +0.23(+0.47%)
May 22, 2015 48.87 48.51 48.51 48.51 349,500 -0.35(-0.72%)
May 21, 2015 48.76 49.14 48.51 48.86 228,310 -0.03(-0.06%)
May 20, 2015 48.98 49.24 48.44 48.89 325,124 +0.12(+0.25%)
May 19, 2015 49.53 49.61 48.49 48.77 557,877 -0.65(-1.32%)
May 18, 2015 48.74 49.68 48.50 49.42 381,305 +0.68(+1.40%)
May 15, 2015 48.93 49.19 48.30 48.74 493,036 -0.09(-0.18%)
May 14, 2015 48.11 48.86 47.71 48.83 476,387 +1.03(+2.15%)
May 13, 2015 46.86 48.00 46.86 47.80 629,675 +0.96(+2.05%)
May 12, 2015 46.12 47.15 45.52 46.84 464,657 +0.26(+0.56%)
May 11, 2015 46.60 47.05 46.50 46.58 442,137 +0.04(+0.09%)
May 08, 2015 47.54 47.69 46.29 46.54 586,744 -0.46(-0.98%)
May 07, 2015 46.27 47.08 46.05 47.00 635,979 +0.74(+1.60%)
May 06, 2015 45.84 46.29 45.55 46.26 724,679 +0.72(+1.58%)
May 05, 2015 47.86 48.67 44.85 45.54 2,259,534 -1.47(-3.13%)
May 04, 2015 45.92 47.52 45.32 47.01 1,449,665 +1.08(+2.35%)
May 01, 2015 44.93 46.12 44.89 45.93 583,951 +1.04(+2.32%)
Apr 30, 2015 46.38 46.78 44.84 44.89 708,131 -1.84(-3.94%)
Apr 29, 2015 47.62 47.87 46.54 46.73 478,853 -1.08(-2.26%)
Apr 28, 2015 46.98 47.90 46.59 47.81 491,993 +0.78(+1.66%)
Apr 27, 2015 47.60 48.29 46.81 47.03 474,964 -0.47(-0.99%)
Apr 24, 2015 48.50 48.79 47.29 47.50 415,504 -0.78(-1.62%)
Apr 23, 2015 48.39 48.42 47.05 48.28 883,458 -2.34(-4.62%)
Apr 22, 2015 50.21 50.78 49.31 50.62 375,137 +0.48(+0.96%)
Apr 21, 2015 50.33 50.34 49.77 50.14 475,703 -0.07(-0.14%)
Apr 20, 2015 50.46 50.90 50.03 50.21 462,319 +0.13(+0.26%)
Apr 17, 2015 50.86 50.91 49.77 50.08 404,378 -1.22(-2.38%)
Apr 16, 2015 51.37 51.69 51.06 51.30 201,217 -0.10(-0.19%)
Apr 15, 2015 51.45 51.83 51.26 51.40 406,631 +0.21(+0.41%)
Apr 14, 2015 51.51 51.69 50.50 51.19 394,181 -0.42(-0.81%)
Apr 13, 2015 51.40 52.48 51.38 51.61 350,638 +0.15(+0.29%)
Apr 10, 2015 51.53 51.70 51.10 51.46 436,083 +0.14(+0.27%)
Apr 09, 2015 51.17 51.46 50.28 51.32 344,686 +0.22(+0.43%)
Apr 08, 2015 50.90 51.13 50.53 51.10 500,415 +0.25(+0.49%)
Apr 07, 2015 51.70 51.79 50.74 50.85 482,617 -0.73(-1.42%)
Apr 06, 2015 50.06 51.59 49.93 51.58 685,869 +1.09(+2.16%)
Apr 02, 2015 48.88 50.49 50.49 50.49 538,000 +1.68(+3.44%)
Apr 01, 2015 49.54 49.54 48.37 48.81 476,573 -0.78(-1.57%)
Mar 31, 2015 49.67 49.67 49.15 49.59 388,641 -0.27(-0.54%)
Mar 30, 2015 48.94 49.95 48.93 49.86 433,664 +1.20(+2.47%)
Mar 27, 2015 47.74 48.85 47.42 48.66 433,286 +0.84(+1.76%)
Mar 26, 2015 47.45 48.01 47.01 47.82 343,903 +0.00(+0.00%)
Mar 25, 2015 49.95 49.95 47.80 47.82 483,431 -1.36(-2.77%)
Mar 24, 2015 48.61 49.25 48.48 49.18 651,972 +0.62(+1.28%)
Mar 23, 2015 49.87 49.87 48.34 48.56 991,156 -1.15(-2.31%)
Mar 20, 2015 49.99 50.00 49.65 49.71 1,069,502 +0.08(+0.16%)
Mar 19, 2015 49.17 49.80 48.80 49.63 499,634 +0.50(+1.02%)
Mar 18, 2015 48.89 49.47 48.33 49.13 779,990 +0.17(+0.35%)
Mar 17, 2015 49.60 49.68 48.42 48.96 563,387 -0.64(-1.29%)
Mar 16, 2015 48.75 49.73 48.75 49.60 537,540 +1.00(+2.06%)
Mar 13, 2015 48.47 48.77 47.96 48.60 498,816 +0.19(+0.39%)
Mar 12, 2015 47.63 48.46 47.29 48.41 663,369 +0.96(+2.02%)
Mar 11, 2015 46.28 47.45 46.17 47.45 599,462 +1.21(+2.62%)
Mar 10, 2015 45.91 46.62 45.69 46.24 415,171 -0.31(-0.67%)
Mar 09, 2015 46.41 46.89 45.76 46.55 392,289 +0.39(+0.84%)
Mar 06, 2015 47.01 47.22 46.06 46.16 442,018 -1.06(-2.24%)
Mar 05, 2015 46.33 47.28 45.90 47.22 613,841 +1.10(+2.39%)
Mar 04, 2015 46.07 46.40 45.62 46.12 502,449 -0.30(-0.65%)
Mar 03, 2015 46.61 47.23 46.38 46.42 631,470 -0.60(-1.28%)
Mar 02, 2015 44.81 47.12 44.80 47.02 1,159,959 +2.33(+5.21%)
Feb 27, 2015 44.02 44.87 44.01 44.69 717,248 +0.65(+1.48%)
Feb 26, 2015 43.75 44.31 43.37 44.04 500,286 +0.42(+0.96%)
Feb 25, 2015 42.51 43.69 42.03 43.62 746,264 +1.14(+2.68%)
Feb 24, 2015 42.13 42.53 41.94 42.48 361,270 +0.33(+0.78%)
Feb 23, 2015 42.47 42.47 41.77 42.15 415,979 -0.47(-1.10%)
Feb 20, 2015 41.69 42.74 41.41 42.62 548,169 +0.95(+2.28%)
Feb 19, 2015 41.35 42.14 41.35 41.67 385,578 +0.13(+0.31%)
Feb 18, 2015 41.25 41.69 40.91 41.54 472,179 +0.29(+0.70%)
Feb 17, 2015 41.13 41.88 41.01 41.25 870,414 -0.57(-1.36%)
Feb 13, 2015 40.98 41.82 41.82 41.82 2,076,000 +0.95(+2.32%)
Feb 12, 2015 39.02 41.00 38.57 40.87 1,325,221 +2.27(+5.88%)
Feb 11, 2015 39.00 39.42 38.45 38.60 581,018 -0.49(-1.25%)
Feb 10, 2015 38.59 39.32 38.48 39.09 985,546 +0.74(+1.93%)
Feb 09, 2015 38.04 38.76 37.88 38.35 756,526 -0.16(-0.42%)
Feb 06, 2015 38.59 38.97 38.16 38.51 413,742 -0.09(-0.23%)
Feb 05, 2015 38.32 38.66 38.23 38.60 375,887 +0.30(+0.78%)
Feb 04, 2015 37.86 38.61 37.47 38.30 405,793 +0.16(+0.42%)
Feb 03, 2015 37.28 38.16 37.15 38.14 383,099 +0.97(+2.61%)
Feb 02, 2015 36.92 37.29 36.26 37.17 529,675 +0.42(+1.14%)
Jan 30, 2015 37.60 37.80 36.71 36.75 481,452 -1.14(-3.01%)
Jan 29, 2015 37.43 37.90 37.27 37.89 495,462 +0.55(+1.47%)
Jan 28, 2015 38.98 39.00 37.29 37.34 637,469 -1.16(-3.01%)
Jan 27, 2015 38.51 38.87 38.35 38.50 397,119 -0.62(-1.58%)
Jan 26, 2015 39.02 39.30 38.25 39.12 436,541 +0.13(+0.33%)
Jan 23, 2015 39.68 39.73 38.96 38.99 315,739 -0.53(-1.34%)
Jan 22, 2015 38.64 39.53 37.71 39.52 434,487 +1.14(+2.97%)
Jan 21, 2015 37.74 38.60 37.54 38.38 490,403 +0.58(+1.53%)
Jan 20, 2015 37.26 38.05 36.70 37.80 531,118 +0.60(+1.61%)
Jan 16, 2015 36.27 37.26 36.12 37.20 622,862 +0.97(+2.68%)
Jan 15, 2015 37.00 37.35 36.17 36.23 370,790 -0.71(-1.92%)
Jan 14, 2015 36.75 37.39 36.75 36.94 447,408 -0.28(-0.75%)
Jan 13, 2015 37.35 38.39 36.65 37.22 357,346 +0.19(+0.51%)
Jan 12, 2015 38.10 38.21 36.95 37.03 423,452 -0.98(-2.58%)
Jan 09, 2015 38.44 38.90 37.98 38.01 420,710 -0.33(-0.86%)
Jan 08, 2015 38.38 39.02 38.30 38.34 869,419 +0.33(+0.87%)
Jan 07, 2015 38.43 38.85 37.91 38.01 380,758 -0.08(-0.21%)
Jan 06, 2015 39.34 39.58 37.57 38.09 591,420 -1.39(-3.52%)
Jan 05, 2015 40.40 40.53 39.28 39.48 376,621 -1.36(-3.33%)
Jan 02, 2015 41.64 42.05 40.48 40.84 319,579 -0.49(-1.19%)
Dec 31, 2014 42.16 41.33 41.33 41.33 296,600 -0.60(-1.43%)
Dec 30, 2014 42.04 42.49 41.92 41.93 204,967 -0.37(-0.87%)
Dec 29, 2014 41.91 42.49 41.62 42.30 254,253 +0.25(+0.59%)
Dec 26, 2014 41.91 42.28 41.88 42.05 132,302 +0.18(+0.43%)
Dec 24, 2014 41.50 41.87 41.87 41.87 126,300 +0.37(+0.89%)
Dec 23, 2014 41.48 41.80 41.23 41.50 191,827 +0.28(+0.68%)
Dec 22, 2014 40.31 41.26 40.31 41.22 252,424 +0.91(+2.26%)
Dec 19, 2014 40.30 40.44 39.87 40.31 774,582 -0.06(-0.15%)
Dec 18, 2014 40.42 40.70 39.79 40.37 465,282 +0.63(+1.59%)
Dec 17, 2014 39.56 39.74 38.68 39.74 741,451 +0.16(+0.40%)
Dec 16, 2014 39.97 40.51 39.54 39.58 465,814 -0.49(-1.22%)
Dec 15, 2014 40.45 40.83 40.01 40.07 487,887 -0.07(-0.17%)
Dec 12, 2014 40.46 41.07 40.00 40.14 405,042 -0.95(-2.31%)
Dec 11, 2014 41.40 42.29 40.99 41.09 358,881 -0.01(-0.02%)
Dec 10, 2014 41.85 42.35 41.08 41.10 430,148 -1.03(-2.44%)
Dec 09, 2014 40.68 42.19 40.38 42.13 359,279 +0.94(+2.28%)
Dec 08, 2014 41.85 42.38 40.96 41.19 362,927 -0.80(-1.91%)
Dec 05, 2014 41.06 42.25 40.88 41.99 482,943 +0.87(+2.12%)
Dec 04, 2014 41.27 41.50 40.90 41.12 290,870 -0.28(-0.68%)
Dec 03, 2014 40.65 41.52 40.64 41.40 394,429 +0.76(+1.87%)
Dec 02, 2014 39.97 40.76 39.77 40.64 273,998 +0.87(+2.19%)
Dec 01, 2014 40.60 40.71 39.77 39.77 363,688 -0.94(-2.31%)
Nov 28, 2014 41.41 41.46 40.55 40.71 155,854 -0.70(-1.69%)
Nov 26, 2014 40.97 41.41 41.41 41.41 227,700 +0.36(+0.88%)
Nov 25, 2014 41.16 41.61 40.96 41.05 325,245 -0.10(-0.24%)
Nov 24, 2014 40.68 41.18 40.53 41.15 382,708 +0.52(+1.28%)
Nov 21, 2014 41.17 41.17 40.37 40.63 426,431 +0.15(+0.37%)
Nov 20, 2014 39.94 40.67 39.77 40.48 409,842 +0.78(+1.96%)
Nov 19, 2014 40.34 40.34 39.33 39.70 606,271 -0.72(-1.78%)
Nov 18, 2014 40.50 40.97 39.61 40.42 450,108 +0.05(+0.12%)
Nov 17, 2014 40.89 41.08 40.36 40.37 290,064 -0.63(-1.54%)
Nov 14, 2014 40.86 41.32 40.72 41.00 308,183 +0.22(+0.54%)
Nov 13, 2014 41.36 41.77 40.66 40.78 401,297 -0.50(-1.21%)
Nov 12, 2014 40.61 41.38 40.61 41.28 299,632 +0.37(+0.90%)
Nov 11, 2014 41.06 41.24 40.64 40.91 356,583 -0.08(-0.20%)
Nov 10, 2014 40.62 41.07 40.52 40.99 297,138 +0.37(+0.91%)
Nov 07, 2014 40.83 41.14 40.35 40.62 410,025 -0.30(-0.73%)
Nov 06, 2014 40.96 41.27 40.35 40.92 457,540 -0.17(-0.41%)
Nov 05, 2014 40.87 41.40 40.33 41.09 565,309 +0.57(+1.41%)
Nov 04, 2014 40.32 41.10 39.86 40.52 739,352 +0.13(+0.32%)
Nov 03, 2014 39.65 40.43 39.56 40.39 796,359 +0.83(+2.10%)
Oct 31, 2014 38.73 39.61 38.35 39.56 712,903 +1.59(+4.19%)
Oct 30, 2014 36.74 38.15 36.74 37.97 662,667 +1.03(+2.79%)
Oct 29, 2014 37.43 37.69 36.51 36.94 951,609 -0.40(-1.07%)
Oct 28, 2014 38.23 39.00 36.04 37.34 1,879,587 -1.50(-3.86%)
Oct 27, 2014 38.11 38.93 38.47 38.84 690,417 +0.37(+0.96%)
Oct 24, 2014 38.54 38.80 38.00 38.47 579,137 -0.36(-0.93%)
Oct 23, 2014 38.59 39.38 38.59 38.83 443,032 +0.75(+1.97%)
Oct 22, 2014 39.51 39.94 37.93 38.08 578,354 -1.06(-2.71%)
Oct 21, 2014 38.12 39.16 38.03 39.14 347,735 +1.25(+3.30%)
Oct 20, 2014 37.21 37.90 37.20 37.89 329,415 +0.63(+1.69%)
Oct 17, 2014 38.01 38.01 37.01 37.26 410,245 -0.13(-0.35%)
Oct 16, 2014 36.13 37.64 36.08 37.39 582,796 +0.51(+1.38%)
Oct 15, 2014 35.97 37.23 35.56 36.88 656,384 +0.32(+0.88%)
Oct 14, 2014 35.65 36.68 35.51 36.56 860,350 +1.36(+3.86%)
Oct 13, 2014 36.09 36.35 35.16 35.20 906,114 -0.70(-1.95%)
Oct 10, 2014 36.61 37.06 35.84 35.90 921,810 -0.96(-2.60%)
Oct 09, 2014 38.69 38.69 36.85 36.86 565,177 -1.94(-5.00%)
Oct 08, 2014 37.99 38.81 37.03 38.80 534,353 +0.82(+2.16%)
Oct 07, 2014 38.48 38.81 37.95 37.98 695,591 -0.68(-1.76%)
Oct 06, 2014 39.54 39.65 38.56 38.66 383,702 -0.79(-2.00%)
Oct 03, 2014 39.22 39.88 38.82 39.45 674,048 +0.71(+1.83%)
Oct 02, 2014 38.60 39.06 38.01 38.74 647,314 +0.15(+0.39%)
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.