Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognex Cp
(NQ:
CGNX
)
55.90
-1.14 (-2.00%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
9.690
9.747
9.588
9.650
771,536
-0.07(-0.68%)
Jan 30, 2007
9.579
9.800
9.504
9.716
882,043
+0.14(+1.43%)
Jan 29, 2007
9.716
9.716
9.460
9.579
1,162,233
-0.16(-1.68%)
Jan 26, 2007
9.827
9.937
9.672
9.743
867,386
-0.05(-0.54%)
Jan 25, 2007
9.933
10.02
9.765
9.796
1,372,967
-0.08(-0.85%)
Jan 24, 2007
10.15
10.67
9.730
9.880
3,245,135
-0.54(-5.22%)
Jan 23, 2007
10.26
10.55
10.19
10.42
652,284
+0.04(+0.38%)
Jan 22, 2007
10.33
10.46
10.25
10.38
449,707
-0.01(-0.13%)
Jan 19, 2007
10.35
10.46
10.31
10.40
931,381
+0.05(+0.47%)
Jan 18, 2007
10.57
10.64
10.23
10.35
1,144,790
-0.36(-3.35%)
Jan 17, 2007
10.56
10.91
10.56
10.71
691,028
+0.06(+0.58%)
Jan 16, 2007
10.87
10.99
10.60
10.64
557,367
-0.17(-1.55%)
Jan 12, 2007
10.70
10.87
10.66
10.81
324,919
+0.09(+0.82%)
Jan 11, 2007
10.62
10.88
10.62
10.72
359,562
+0.10(+0.92%)
Jan 10, 2007
10.43
10.69
10.43
10.63
416,659
+0.10(+0.97%)
Jan 09, 2007
10.62
10.68
10.45
10.53
564,232
-0.11(-1.08%)
Jan 08, 2007
10.50
10.69
10.43
10.64
507,468
+0.14(+1.31%)
Jan 05, 2007
10.73
10.80
10.46
10.50
474,146
-0.30(-2.78%)
Jan 04, 2007
10.66
10.84
10.54
10.80
343,757
+0.11(+0.99%)
Jan 03, 2007
10.59
10.77
10.53
10.70
493,786
+0.16(+1.55%)
Dec 29, 2006
10.71
10.80
10.49
10.53
440,195
-0.18(-1.65%)
Dec 28, 2006
10.72
10.83
10.64
10.71
378,864
-0.04(-0.37%)
Dec 27, 2006
10.52
10.76
10.51
10.75
491,830
+0.27(+2.53%)
Dec 26, 2006
10.31
10.54
10.31
10.49
477,212
+0.14(+1.37%)
Dec 22, 2006
10.34
10.38
10.22
10.34
336,327
+0.02(+0.21%)
Dec 21, 2006
10.29
10.45
10.26
10.32
373,502
+0.02(+0.21%)
Dec 20, 2006
10.22
10.48
10.15
10.30
436,147
+0.13(+1.26%)
Dec 19, 2006
10.22
10.23
10.03
10.17
648,975
-0.08(-0.73%)
Dec 18, 2006
10.32
10.41
10.24
10.25
512,068
-0.06(-0.60%)
Dec 15, 2006
10.30
10.49
10.24
10.31
1,031,769
-0.04(-0.34%)
Dec 14, 2006
10.33
10.44
10.28
10.34
592,415
+0.06(+0.56%)
Dec 13, 2006
10.36
10.46
10.22
10.29
532,257
-0.02(-0.17%)
Dec 12, 2006
10.38
10.42
10.21
10.30
268,949
-0.05(-0.47%)
Dec 11, 2006
10.45
10.51
10.30
10.35
455,955
-0.06(-0.55%)
Dec 08, 2006
10.34
10.55
10.28
10.41
398,343
+0.03(+0.26%)
Dec 07, 2006
10.62
10.62
10.31
10.38
532,943
-0.21(-2.00%)
Dec 06, 2006
10.65
10.73
10.57
10.60
429,841
-0.10(-0.91%)
Dec 05, 2006
10.72
10.79
10.53
10.69
367,662
-0.04(-0.37%)
Dec 04, 2006
10.53
10.81
10.53
10.73
633,661
+0.19(+1.76%)
Dec 01, 2006
10.82
10.82
10.42
10.55
724,369
-0.27(-2.45%)
Nov 30, 2006
10.94
10.95
10.77
10.81
769,920
-0.12(-1.13%)
Nov 29, 2006
10.92
11.08
10.80
10.94
489,124
+0.12(+1.14%)
Nov 28, 2006
10.80
10.89
10.70
10.81
451,019
-0.03(-0.29%)
Nov 27, 2006
11.14
11.23
10.83
10.84
751,774
-0.30(-2.70%)
Nov 24, 2006
11.09
11.18
11.06
11.14
145,730
-0.06(-0.55%)
Nov 22, 2006
11.16
11.26
11.10
11.21
146,908
+0.09(+0.84%)
Nov 21, 2006
11.09
11.20
10.99
11.11
322,281
+0.05(+0.48%)
Nov 20, 2006
11.04
11.07
10.97
11.06
635,397
+0.01(+0.08%)
Nov 17, 2006
11.22
11.22
11.02
11.05
532,757
-0.19(-1.69%)
Nov 16, 2006
11.26
11.36
11.11
11.24
436,052
+0.00(+0.00%)
Nov 15, 2006
11.05
11.34
10.98
11.24
562,360
+0.24(+2.17%)
Nov 14, 2006
10.66
11.03
10.55
11.00
631,300
+0.27(+2.56%)
Nov 13, 2006
10.58
10.81
10.55
10.73
428,346
+0.14(+1.34%)
Nov 10, 2006
10.43
10.59
10.35
10.59
334,771
+0.19(+1.79%)
Nov 09, 2006
10.53
10.55
10.31
10.40
398,995
-0.08(-0.72%)
Nov 08, 2006
10.31
10.59
10.26
10.48
462,748
+0.10(+0.94%)
Nov 07, 2006
10.22
10.47
10.19
10.38
1,109,474
+0.13(+1.25%)
Nov 06, 2006
10.22
10.37
10.16
10.25
468,138
+0.11(+1.05%)
Nov 03, 2006
9.982
10.19
9.982
10.15
729,719
+0.20(+2.05%)
Nov 02, 2006
9.986
10.12
9.871
9.942
544,217
-0.10(-1.01%)
Nov 01, 2006
10.27
10.35
10.03
10.04
546,661
-0.14(-1.39%)
Oct 31, 2006
10.28
10.37
10.14
10.19
661,982
-0.03(-0.30%)
Oct 30, 2006
10.18
10.27
10.06
10.22
696,333
+0.03(+0.30%)
Oct 27, 2006
10.31
10.46
10.14
10.19
532,540
-0.20(-1.92%)
Oct 26, 2006
10.33
10.39
10.12
10.38
852,940
+0.14(+1.38%)
Oct 25, 2006
9.915
10.24
9.915
10.24
948,254
+0.30(+2.98%)
Oct 24, 2006
9.986
10.07
9.849
9.946
602,452
-0.04(-0.40%)
Oct 23, 2006
10.05
10.08
9.906
9.986
632,234
-0.08(-0.79%)
Oct 20, 2006
10.22
10.22
10.04
10.07
851,133
-0.03(-0.31%)
Oct 19, 2006
9.960
10.17
9.951
10.10
2,480,456
+0.05(+0.48%)
Oct 18, 2006
10.13
10.58
9.575
10.05
6,661,640
-1.76(-14.94%)
Oct 17, 2006
11.75
11.90
11.59
11.81
1,009,879
-0.06(-0.48%)
Oct 16, 2006
11.71
11.93
11.63
11.87
416,105
+0.21(+1.82%)
Oct 13, 2006
11.64
11.79
11.60
11.66
744,972
-0.01(-0.08%)
Oct 12, 2006
11.22
11.67
11.22
11.67
464,353
+0.49(+4.39%)
Oct 11, 2006
11.09
11.36
11.09
11.18
502,413
+0.00(+0.00%)
Oct 10, 2006
11.15
11.19
10.93
11.18
558,453
+0.01(+0.12%)
Oct 09, 2006
10.99
11.20
10.85
11.16
305,709
+0.11(+0.96%)
Oct 06, 2006
11.03
11.17
10.94
11.06
218,867
-0.05(-0.48%)
Oct 05, 2006
10.95
11.15
10.95
11.11
394,755
+0.12(+1.13%)
Oct 04, 2006
10.64
11.01
10.54
10.99
1,731,474
+0.33(+3.11%)
Oct 03, 2006
10.88
10.94
10.56
10.65
836,307
-0.28(-2.59%)
Oct 02, 2006
11.14
11.18
10.91
10.94
459,062
-0.23(-2.10%)
Sep 29, 2006
11.21
11.31
11.15
11.17
646,486
-0.05(-0.47%)
Sep 28, 2006
10.85
11.32
10.84
11.22
1,557,128
+0.43(+3.97%)
Sep 27, 2006
10.64
10.83
10.64
10.80
730,374
+0.12(+1.16%)
Sep 26, 2006
10.72
10.92
10.65
10.67
822,815
-0.03(-0.29%)
Sep 25, 2006
10.55
10.72
10.52
10.70
652,668
+0.18(+1.68%)
Sep 22, 2006
10.58
10.58
10.32
10.53
290,313
-0.05(-0.46%)
Sep 21, 2006
10.84
10.88
10.54
10.57
910,671
-0.24(-2.21%)
Sep 20, 2006
10.80
10.95
10.72
10.81
1,016,966
+0.04(+0.41%)
Sep 19, 2006
11.06
11.08
10.67
10.77
718,709
-0.29(-2.60%)
Sep 18, 2006
11.06
11.19
11.01
11.06
546,650
-0.06(-0.56%)
Sep 15, 2006
11.24
11.28
10.90
11.12
1,006,248
-0.04(-0.36%)
Sep 14, 2006
11.26
11.31
11.10
11.16
360,456
-0.11(-0.94%)
Sep 13, 2006
11.25
11.30
11.12
11.26
266,075
+0.05(+0.47%)
Sep 12, 2006
10.91
11.33
10.80
11.21
423,673
+0.34(+3.09%)
Sep 11, 2006
10.97
11.08
10.82
10.88
390,285
-0.19(-1.72%)
Sep 08, 2006
11.04
11.19
10.99
11.07
225,926
+0.03(+0.28%)
Sep 07, 2006
11.09
11.26
10.88
11.03
244,655
-0.12(-1.11%)
Sep 06, 2006
11.29
11.44
11.16
11.16
553,487
-0.24(-2.10%)
Sep 05, 2006
11.25
11.45
11.14
11.40
308,424
+0.20(+1.78%)
Sep 01, 2006
11.39
11.42
11.17
11.20
275,862
-0.09(-0.82%)
Aug 31, 2006
11.37
11.41
11.18
11.29
468,801
-0.04(-0.31%)
Aug 30, 2006
11.14
11.48
11.13
11.33
455,555
+0.21(+1.87%)
Aug 29, 2006
10.99
11.15
10.86
11.12
355,549
+0.15(+1.37%)
Aug 28, 2006
10.59
10.99
10.56
10.97
1,727,282
+0.41(+3.85%)
Aug 25, 2006
10.46
10.71
10.45
10.56
1,594,942
+0.04(+0.38%)
Aug 24, 2006
10.59
10.62
10.42
10.52
297,223
-0.02(-0.17%)
Aug 23, 2006
10.82
10.88
10.45
10.54
349,100
-0.23(-2.14%)
Aug 22, 2006
10.78
10.82
10.71
10.77
331,214
-0.06(-0.57%)
Aug 21, 2006
10.97
11.00
10.76
10.83
227,634
-0.23(-2.12%)
Aug 18, 2006
11.17
11.17
10.80
11.07
550,487
-0.07(-0.63%)
Aug 17, 2006
11.00
11.20
11.00
11.14
344,273
+0.06(+0.56%)
Aug 16, 2006
10.98
11.13
10.93
11.07
652,763
+0.16(+1.46%)
Aug 15, 2006
10.75
10.94
10.71
10.91
226,485
+0.38(+3.61%)
Aug 14, 2006
10.30
10.72
10.30
10.53
460,649
+0.28(+2.76%)
Aug 11, 2006
10.09
10.31
9.982
10.25
352,894
+0.12(+1.18%)
Aug 10, 2006
9.964
10.22
9.902
10.13
828,235
+0.06(+0.61%)
Aug 09, 2006
10.38
10.48
10.03
10.07
878,396
-0.19(-1.85%)
Aug 08, 2006
10.46
10.56
10.26
10.26
691,476
-0.16(-1.57%)
Aug 07, 2006
10.64
10.77
10.36
10.42
497,126
-0.35(-3.20%)
Aug 04, 2006
10.92
11.32
10.63
10.77
747,980
+0.00(+0.04%)
Aug 03, 2006
10.50
10.81
10.23
10.76
598,920
+0.14(+1.33%)
Aug 02, 2006
10.30
10.65
10.30
10.62
652,969
+0.38(+3.71%)
Aug 01, 2006
10.37
10.52
10.11
10.24
608,655
-0.19(-1.86%)
Jul 31, 2006
10.34
10.51
10.19
10.44
723,691
+0.05(+0.47%)
Jul 28, 2006
9.570
10.41
9.566
10.39
757,544
+0.90(+9.46%)
Jul 27, 2006
9.818
9.876
9.429
9.491
733,162
-0.25(-2.54%)
Jul 26, 2006
9.853
9.929
9.712
9.738
538,014
-0.19(-1.87%)
Jul 25, 2006
9.831
10.12
9.769
9.924
538,654
+0.07(+0.72%)
Jul 24, 2006
9.358
9.995
9.451
9.853
589,268
+0.50(+5.29%)
Jul 21, 2006
9.553
9.615
9.230
9.358
653,746
-0.25(-2.62%)
Jul 20, 2006
9.827
9.929
9.601
9.610
1,255,105
-0.23(-2.34%)
Jul 19, 2006
10.50
10.10
9.539
9.840
1,796,869
-0.66(-6.32%)
Jul 18, 2006
10.43
10.67
10.26
10.50
840,691
+0.15(+1.50%)
Jul 17, 2006
10.39
10.48
10.17
10.35
413,344
-0.03(-0.26%)
Jul 14, 2006
10.24
10.52
10.24
10.38
661,195
+0.04(+0.43%)
Jul 13, 2006
10.42
10.49
10.21
10.33
623,359
-0.11(-1.02%)
Jul 12, 2006
10.91
10.92
10.34
10.44
1,118,270
-0.51(-4.65%)
Jul 11, 2006
11.04
11.07
10.73
10.95
896,234
-0.10(-0.92%)
Jul 10, 2006
11.09
11.24
11.04
11.05
326,593
-0.02(-0.16%)
Jul 07, 2006
11.24
11.34
11.06
11.07
343,648
-0.22(-1.92%)
Jul 06, 2006
11.32
11.41
11.15
11.28
327,836
+0.00(+0.04%)
Jul 05, 2006
11.43
11.49
11.11
11.28
362,846
-0.27(-2.34%)
Jul 03, 2006
11.43
11.59
11.29
11.55
188,061
+0.04(+0.31%)
Jun 30, 2006
11.61
11.64
11.28
11.51
1,318,550
-0.02(-0.15%)
Jun 29, 2006
11.17
11.53
11.05
11.53
367,888
+0.43(+3.91%)
Jun 28, 2006
10.94
11.13
10.92
11.10
431,324
+0.25(+2.28%)
Jun 27, 2006
11.19
11.19
10.77
10.85
333,430
-0.32(-2.85%)
Jun 26, 2006
11.13
11.18
11.03
11.17
288,974
+0.09(+0.80%)
Jun 23, 2006
11.07
11.17
10.93
11.08
336,673
-0.04(-0.36%)
Jun 22, 2006
11.30
11.30
11.02
11.12
712,932
-0.24(-2.10%)
Jun 21, 2006
11.25
11.52
11.18
11.36
299,789
+0.10(+0.86%)
Jun 20, 2006
11.19
11.40
11.10
11.26
240,393
+0.04(+0.35%)
Jun 19, 2006
11.39
11.42
11.08
11.22
767,586
-0.18(-1.55%)
Jun 16, 2006
11.55
11.61
11.39
11.40
1,899,656
-0.18(-1.57%)
Jun 15, 2006
11.44
11.69
11.40
11.58
615,425
+0.19(+1.71%)
Jun 14, 2006
11.20
11.47
11.07
11.38
833,951
+0.15(+1.34%)
Jun 13, 2006
10.84
11.34
10.72
11.23
683,248
+0.40(+3.67%)
Jun 12, 2006
11.05
11.10
10.79
10.84
475,815
-0.22(-1.96%)
Jun 09, 2006
11.19
11.27
11.04
11.05
263,319
-0.06(-0.52%)
Jun 08, 2006
10.97
11.27
10.94
11.11
565,012
+0.13(+1.17%)
Jun 07, 2006
11.06
11.36
10.95
10.98
309,198
-0.07(-0.60%)
Jun 06, 2006
11.26
11.26
10.91
11.05
620,878
-0.14(-1.26%)
Jun 05, 2006
11.48
11.49
11.16
11.19
603,002
-0.29(-2.51%)
Jun 02, 2006
11.52
11.52
11.32
11.48
457,271
+0.04(+0.35%)
Jun 01, 2006
11.16
11.47
11.04
11.44
600,763
+0.33(+2.99%)
May 31, 2006
11.08
11.17
10.91
11.11
1,206,282
+0.04(+0.32%)
May 30, 2006
11.84
11.84
11.06
11.07
1,031,186
-0.77(-6.54%)
May 26, 2006
11.84
12.05
11.68
11.84
445,965
+0.01(+0.08%)
May 25, 2006
11.75
11.83
11.56
11.83
424,889
+0.17(+1.48%)
May 24, 2006
11.67
11.79
11.27
11.66
537,015
+0.02(+0.19%)
May 23, 2006
11.58
11.87
11.50
11.64
618,803
+0.14(+1.23%)
May 22, 2006
11.26
11.67
11.10
11.50
615,913
+0.19(+1.64%)
May 19, 2006
11.34
11.48
11.14
11.31
385,850
-0.03(-0.23%)
May 18, 2006
11.49
11.66
11.34
11.34
788,873
-0.06(-0.50%)
May 17, 2006
11.39
11.57
11.38
11.40
757,768
-0.08(-0.66%)
May 16, 2006
11.66
11.77
11.42
11.47
505,318
-0.22(-1.85%)
May 15, 2006
11.79
11.88
11.49
11.69
709,595
-0.13(-1.12%)
May 12, 2006
11.95
12.00
11.58
11.82
713,373
-0.14(-1.18%)
May 11, 2006
12.31
12.34
11.82
11.96
752,122
-0.42(-3.39%)
May 10, 2006
12.43
12.62
12.33
12.38
993,310
-0.05(-0.39%)
May 09, 2006
12.32
12.45
12.27
12.43
739,959
+0.05(+0.43%)
May 08, 2006
12.27
12.39
12.14
12.38
798,220
+0.02(+0.18%)
May 05, 2006
12.27
12.38
12.15
12.36
393,647
+0.15(+1.27%)
May 04, 2006
12.00
12.25
11.92
12.20
789,463
+0.25(+2.07%)
May 03, 2006
11.79
12.04
11.69
11.95
705,224
+0.16(+1.35%)
May 02, 2006
11.69
11.85
11.41
11.79
591,011
+0.19(+1.64%)
May 01, 2006
11.74
11.88
11.56
11.60
818,916
-0.18(-1.54%)
Apr 28, 2006
11.68
11.91
11.57
11.79
582,697
+0.04(+0.30%)
Apr 27, 2006
11.59
11.91
11.39
11.75
943,705
+0.07(+0.61%)
Apr 26, 2006
11.38
11.87
11.30
11.68
1,746,029
+0.31(+2.68%)
Apr 25, 2006
11.99
12.64
11.26
11.37
3,002,249
-1.49(-11.55%)
Apr 24, 2006
12.91
13.02
12.66
12.86
506,299
-0.01(-0.07%)
Apr 21, 2006
13.09
13.20
12.80
12.87
514,847
-0.23(-1.76%)
Apr 20, 2006
12.65
13.12
12.65
13.10
620,928
+0.38(+2.99%)
Apr 19, 2006
12.51
12.75
12.40
12.72
406,370
+0.26(+2.09%)
Apr 18, 2006
12.43
12.48
12.34
12.46
534,469
+0.03(+0.25%)
Apr 17, 2006
12.56
12.60
12.35
12.43
547,332
-0.16(-1.30%)
Apr 13, 2006
12.45
12.72
12.23
12.59
292,115
+0.16(+1.32%)
Apr 12, 2006
12.25
12.52
12.18
12.43
203,247
+0.18(+1.44%)
Apr 11, 2006
12.43
12.55
12.17
12.25
357,190
-0.13(-1.04%)
Apr 10, 2006
12.88
12.89
12.34
12.38
510,035
-0.51(-3.95%)
Apr 07, 2006
13.27
13.27
12.76
12.89
387,662
-0.37(-2.80%)
Apr 06, 2006
13.16
13.27
13.07
13.26
331,246
+0.06(+0.44%)
Apr 05, 2006
13.08
13.20
13.02
13.20
367,603
+0.13(+0.98%)
Apr 04, 2006
13.10
13.22
13.02
13.07
364,616
+0.00(+0.03%)
Apr 03, 2006
13.11
13.27
13.06
13.07
494,788
-0.04(-0.30%)
Mar 31, 2006
12.72
13.13
12.72
13.11
694,547
+0.29(+2.24%)
Mar 30, 2006
12.60
12.89
12.57
12.82
676,136
+0.27(+2.19%)
Mar 29, 2006
12.33
12.57
12.33
12.55
412,869
+0.18(+1.47%)
Mar 28, 2006
12.37
12.49
12.34
12.37
244,504
-0.02(-0.14%)
Mar 27, 2006
12.49
12.51
12.32
12.38
301,985
-0.19(-1.51%)
Mar 24, 2006
12.45
12.57
12.33
12.57
236,303
+0.15(+1.17%)
Mar 23, 2006
12.41
12.46
12.30
12.43
469,639
-0.04(-0.36%)
Mar 22, 2006
12.34
12.52
12.29
12.47
277,442
+0.08(+0.64%)
Mar 21, 2006
12.59
12.62
12.30
12.39
438,142
-0.23(-1.86%)
Mar 20, 2006
12.53
12.64
12.51
12.63
366,289
+0.06(+0.49%)
Mar 17, 2006
12.59
12.64
12.49
12.56
897,842
+0.05(+0.39%)
Mar 16, 2006
12.65
12.70
12.46
12.52
1,269,818
-0.14(-1.08%)
Mar 15, 2006
12.64
12.71
12.52
12.65
306,848
-0.01(-0.10%)
Mar 14, 2006
12.60
12.69
12.52
12.67
354,369
+0.08(+0.60%)
Mar 13, 2006
12.71
12.83
12.57
12.59
391,901
-0.04(-0.35%)
Mar 10, 2006
12.57
12.70
12.55
12.64
268,416
+0.03(+0.25%)
Mar 09, 2006
12.51
12.68
12.38
12.60
392,833
+0.11(+0.85%)
Mar 08, 2006
12.65
12.65
12.48
12.50
651,266
-0.16(-1.26%)
Mar 07, 2006
12.83
12.90
12.59
12.66
737,719
-0.17(-1.34%)
Mar 06, 2006
12.92
12.92
12.78
12.83
421,369
-0.02(-0.14%)
Mar 03, 2006
12.69
12.95
12.64
12.85
1,414,057
+0.12(+0.90%)
Mar 02, 2006
12.67
12.77
12.60
12.73
533,101
+0.05(+0.38%)
Mar 01, 2006
12.25
12.69
12.16
12.68
985,429
+0.52(+4.25%)
Feb 28, 2006
12.31
12.53
12.12
12.17
542,643
-0.14(-1.15%)
Feb 27, 2006
12.34
12.56
12.27
12.31
352,123
-0.03(-0.25%)
Feb 24, 2006
12.15
12.37
12.15
12.34
298,030
+0.15(+1.27%)
Feb 23, 2006
12.29
12.31
12.16
12.18
350,491
-0.19(-1.54%)
Feb 22, 2006
12.27
12.42
12.16
12.37
250,946
+0.18(+1.49%)
Feb 21, 2006
12.35
12.47
12.16
12.19
357,249
-0.17(-1.40%)
Feb 17, 2006
12.55
12.57
12.34
12.37
283,586
-0.14(-1.10%)
Feb 16, 2006
12.51
12.69
12.45
12.50
351,834
+0.01(+0.11%)
Feb 15, 2006
12.40
12.57
12.34
12.49
417,292
+0.05(+0.39%)
Feb 14, 2006
12.43
12.55
12.18
12.44
419,202
+0.08(+0.61%)
Feb 13, 2006
12.42
12.57
12.37
12.37
399,831
-0.15(-1.17%)
Feb 10, 2006
12.31
12.56
12.26
12.51
837,003
+0.16(+1.29%)
Feb 09, 2006
12.75
12.82
12.34
12.35
715,822
-0.41(-3.22%)
Feb 08, 2006
12.42
12.83
12.42
12.76
466,379
+0.29(+2.30%)
Feb 07, 2006
12.54
12.71
12.27
12.48
750,750
-0.12(-0.95%)
Feb 06, 2006
12.52
12.65
12.43
12.60
585,148
+0.05(+0.39%)
Feb 03, 2006
12.83
12.90
12.50
12.55
707,700
-0.32(-2.48%)
Feb 02, 2006
12.89
12.93
12.74
12.87
470,478
-0.02(-0.14%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit