Cognex Cp (NQ: CGNX )

75.22 USD -0.76 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 81.31 83.01 80.51 82.13 833,100 +0.60(+0.74%)
Jan 28, 2021 81.37 82.20 80.21 81.53 687,520 +0.53(+0.65%)
Jan 27, 2021 80.37 81.87 79.00 81.00 962,677 -0.75(-0.92%)
Jan 26, 2021 83.78 83.80 81.64 81.75 467,795 -2.56(-3.04%)
Jan 25, 2021 85.04 85.32 82.85 84.31 433,369 -0.06(-0.07%)
Jan 22, 2021 84.34 84.65 83.76 84.37 453,700 -0.81(-0.95%)
Jan 21, 2021 86.64 87.11 84.59 85.18 702,324 -0.48(-0.56%)
Jan 20, 2021 85.85 86.85 85.13 85.66 800,818 +0.27(+0.32%)
Jan 19, 2021 85.11 85.96 84.16 85.39 1,058,285 +1.35(+1.61%)
Jan 15, 2021 86.36 87.00 83.96 84.04 939,100 -2.52(-2.91%)
Jan 14, 2021 86.23 87.85 86.03 86.56 929,142 +2.41(+2.86%)
Jan 13, 2021 84.60 85.27 83.74 84.15 693,054 -0.61(-0.72%)
Jan 12, 2021 86.05 86.51 84.30 84.76 624,466 -0.95(-1.11%)
Jan 11, 2021 84.90 86.36 84.58 85.71 457,539 -0.08(-0.09%)
Jan 08, 2021 85.94 88.15 85.38 85.79 803,800 +0.21(+0.25%)
Jan 07, 2021 84.49 86.34 84.38 85.58 1,068,708 +1.96(+2.34%)
Jan 06, 2021 81.64 84.91 81.38 83.62 1,093,143 +1.94(+2.38%)
Jan 05, 2021 79.80 81.81 79.77 81.68 511,360 +1.46(+1.82%)
Jan 04, 2021 80.99 81.77 79.32 80.22 636,337 -0.07(-0.08%)
Dec 31, 2020 80.29 80.29 80.29 349,238 -0.60(-0.75%)
Dec 30, 2020 81.10 81.74 80.75 80.89 349,238 +0.33(+0.41%)
Dec 29, 2020 82.73 83.10 80.36 80.56 422,806 -1.85(-2.24%)
Dec 28, 2020 81.91 82.90 81.50 82.41 498,982 +1.68(+2.08%)
Dec 24, 2020 82.09 82.20 79.62 80.73 319,400 -1.19(-1.45%)
Dec 23, 2020 80.50 82.30 80.26 81.92 972,134 +1.41(+1.75%)
Dec 22, 2020 82.42 82.50 80.16 80.51 1,154,125 -0.30(-0.37%)
Dec 21, 2020 78.61 81.11 78.21 80.81 1,781,881 +1.75(+2.21%)
Dec 18, 2020 80.70 80.91 78.56 79.06 1,950,500 -0.73(-0.91%)
Dec 17, 2020 79.62 80.55 79.05 79.79 576,960 +1.12(+1.42%)
Dec 16, 2020 78.13 78.86 77.47 78.67 685,555 +0.59(+0.76%)
Dec 15, 2020 78.33 79.22 77.78 78.08 571,586 +0.24(+0.31%)
Dec 14, 2020 76.53 79.07 76.53 77.84 925,307 +1.19(+1.55%)
Dec 11, 2020 74.34 76.69 74.33 76.65 996,000 +0.39(+0.51%)
Dec 10, 2020 75.31 76.76 74.47 76.26 956,956 +0.11(+0.14%)
Dec 09, 2020 77.95 78.56 75.77 76.15 682,962 -1.90(-2.43%)
Dec 08, 2020 77.00 78.13 76.66 78.05 601,933 +1.53(+2.00%)
Dec 07, 2020 76.34 77.58 75.77 76.52 624,139 +0.07(+0.09%)
Dec 04, 2020 75.90 76.74 75.42 76.45 734,700 +1.86(+2.49%)
Dec 03, 2020 75.81 76.65 74.30 74.59 499,552 -1.43(-1.88%)
Dec 02, 2020 75.96 76.41 75.31 76.02 352,783 -0.05(-0.07%)
Dec 01, 2020 76.19 76.58 75.28 76.07 744,757 +0.93(+1.24%)
Nov 30, 2020 74.39 76.21 74.00 75.14 1,449,420 +0.64(+0.86%)
Nov 27, 2020 73.23 74.56 73.23 74.50 286,400 +1.51(+2.07%)
Nov 25, 2020 73.53 73.80 72.51 72.99 364,800 -0.47(-0.64%)
Nov 24, 2020 72.04 73.67 71.56 73.46 508,130 +2.18(+3.06%)
Nov 23, 2020 72.25 72.55 71.08 71.28 495,960 -0.56(-0.78%)
Nov 20, 2020 71.38 72.47 70.86 71.84 465,500 +0.48(+0.67%)
Nov 19, 2020 70.47 71.42 69.80 71.36 351,090 +1.10(+1.57%)
Nov 18, 2020 71.44 71.58 69.87 70.26 609,995 -1.10(-1.54%)
Nov 17, 2020 72.80 72.83 71.09 71.36 632,040 -1.60(-2.19%)
Nov 16, 2020 71.99 73.15 71.19 72.96 775,485 +1.78(+2.50%)
Nov 13, 2020 70.82 72.00 70.49 71.18 532,900 +1.11(+1.58%)
Nov 12, 2020 71.72 71.90 69.70 70.07 435,798 -2.16(-2.99%)
Nov 11, 2020 70.41 72.57 70.13 72.23 695,888 +2.63(+3.78%)
Nov 10, 2020 70.01 70.67 69.06 69.60 826,616 -0.94(-1.33%)
Nov 09, 2020 74.56 75.53 70.43 70.54 994,829 -1.82(-2.52%)
Nov 06, 2020 73.00 73.08 71.07 72.36 796,300 -1.54(-2.08%)
Nov 05, 2020 73.64 75.00 73.05 73.90 1,282,474 +1.25(+1.72%)
Nov 04, 2020 70.12 73.61 70.12 72.65 1,490,283 +2.49(+3.55%)
Nov 03, 2020 69.81 70.68 68.00 70.16 1,054,923 +2.54(+3.76%)
Nov 02, 2020 66.30 67.71 66.06 67.62 821,797 +1.72(+2.61%)
Oct 30, 2020 67.24 67.60 64.23 65.90 708,900 -1.76(-2.60%)
Oct 29, 2020 70.79 70.79 65.34 67.66 1,163,601 +2.53(+3.88%)
Oct 28, 2020 65.22 66.22 65.01 65.13 914,654 -1.57(-2.35%)
Oct 27, 2020 67.43 67.83 66.46 66.70 523,218 -0.73(-1.08%)
Oct 26, 2020 68.73 69.84 66.59 67.43 519,518 -2.50(-3.58%)
Oct 23, 2020 69.76 70.15 68.93 69.93 431,000 +0.31(+0.45%)
Oct 22, 2020 68.73 70.17 68.61 69.62 824,721 +1.07(+1.56%)
Oct 21, 2020 68.73 70.28 68.52 68.55 653,108 +0.10(+0.15%)
Oct 20, 2020 69.12 69.84 68.39 68.45 484,359 -0.25(-0.36%)
Oct 19, 2020 69.51 70.76 68.53 68.70 472,575 -0.18(-0.26%)
Oct 16, 2020 68.57 69.59 68.09 68.88 676,900 +1.67(+2.48%)
Oct 15, 2020 66.52 67.54 65.00 67.21 988,854 -0.15(-0.22%)
Oct 14, 2020 69.13 69.72 67.34 67.36 850,773 -1.77(-2.56%)
Oct 13, 2020 69.81 70.94 69.07 69.13 718,722 -0.81(-1.16%)
Oct 12, 2020 69.63 70.55 69.43 69.94 997,254 +0.63(+0.91%)
Oct 09, 2020 69.00 69.74 68.52 69.31 586,100 +0.93(+1.36%)
Oct 08, 2020 68.35 68.88 67.88 68.38 495,313 +0.22(+0.32%)
Oct 07, 2020 67.18 68.88 67.02 68.16 759,893 +2.02(+3.05%)
Oct 06, 2020 66.80 67.36 65.79 66.14 730,742 -0.73(-1.09%)
Oct 05, 2020 65.13 67.25 65.13 66.87 636,917 +2.46(+3.82%)
Oct 02, 2020 63.82 65.44 63.10 64.41 620,500 -1.15(-1.75%)
Oct 01, 2020 65.83 66.23 65.08 65.56 632,209 +0.46(+0.71%)
Sep 30, 2020 65.09 65.96 64.51 65.10 699,159 +0.14(+0.22%)
Sep 29, 2020 63.60 65.36 63.52 64.96 723,475 +1.49(+2.35%)
Sep 28, 2020 62.75 63.91 62.75 63.47 551,774 +1.82(+2.95%)
Sep 25, 2020 61.23 62.08 61.01 61.65 875,700 +0.46(+0.75%)
Sep 24, 2020 60.07 61.76 59.86 61.19 615,674 +0.59(+0.97%)
Sep 23, 2020 62.00 62.54 60.53 60.60 546,219 -1.56(-2.51%)
Sep 22, 2020 61.56 62.30 61.35 62.16 577,982 +0.91(+1.49%)
Sep 21, 2020 60.15 61.41 58.82 61.25 1,198,876 -0.27(-0.44%)
Sep 18, 2020 63.54 63.83 60.98 61.52 1,625,000 -1.47(-2.33%)
Sep 17, 2020 62.29 64.09 62.02 62.99 856,552 -0.50(-0.79%)
Sep 16, 2020 64.64 65.27 63.34 63.49 576,719 -0.76(-1.18%)
Sep 15, 2020 64.30 65.07 63.87 64.25 406,581 +0.50(+0.78%)
Sep 14, 2020 63.17 64.02 62.97 63.75 466,805 +1.54(+2.48%)
Sep 11, 2020 63.17 63.53 61.62 62.21 595,700 -0.35(-0.56%)
Sep 10, 2020 63.30 63.99 62.19 62.56 561,805 -0.34(-0.54%)
Sep 09, 2020 61.78 63.17 61.16 62.90 871,449 +2.28(+3.76%)
Sep 08, 2020 61.83 62.36 60.58 60.62 1,158,428 -2.57(-4.07%)
Sep 04, 2020 65.20 65.40 62.03 63.19 1,162,500 -3.48(-5.22%)
Sep 03, 2020 70.70 70.70 66.29 66.67 1,173,525 -4.85(-6.78%)
Sep 02, 2020 69.97 71.76 69.38 71.52 929,774 +1.50(+2.14%)
Sep 01, 2020 68.99 70.07 68.05 70.02 879,214 +0.83(+1.20%)
Aug 31, 2020 68.82 69.50 68.52 69.19 957,700 +0.79(+1.15%)
Aug 28, 2020 66.82 68.62 66.51 68.40 536,100 +1.78(+2.67%)
Aug 27, 2020 68.50 68.50 66.15 66.62 593,468 -1.50(-2.20%)
Aug 26, 2020 67.46 68.32 66.58 68.12 561,893 +0.52(+0.77%)
Aug 25, 2020 67.35 67.75 66.39 67.60 557,097 +0.53(+0.79%)
Aug 24, 2020 67.00 67.27 66.48 67.07 406,752 +1.05(+1.59%)
Aug 21, 2020 65.84 66.20 65.31 66.02 523,500 -0.10(-0.14%)
Aug 20, 2020 67.29 67.32 66.04 66.11 456,488 -1.83(-2.70%)
Aug 19, 2020 67.24 68.64 67.00 67.95 658,074 +0.85(+1.27%)
Aug 18, 2020 68.05 68.22 66.87 67.10 447,456 -1.17(-1.71%)
Aug 17, 2020 68.00 68.73 67.50 68.27 477,212 +0.78(+1.16%)
Aug 14, 2020 67.94 68.55 67.12 67.49 509,400 -0.38(-0.56%)
Aug 13, 2020 66.87 67.99 66.45 67.87 737,284 +1.19(+1.78%)
Aug 12, 2020 65.78 66.75 65.39 66.68 458,700 +1.54(+2.36%)
Aug 11, 2020 66.00 66.36 64.92 65.14 730,317 -0.40(-0.61%)
Aug 10, 2020 67.22 67.94 65.15 65.54 1,591,780 -1.60(-2.38%)
Aug 07, 2020 67.30 67.76 66.34 67.14 411,900 -0.43(-0.64%)
Aug 06, 2020 68.18 68.64 67.53 67.57 635,295 -1.07(-1.56%)
Aug 05, 2020 67.27 68.93 67.27 68.64 962,222 +1.37(+2.04%)
Aug 04, 2020 66.85 67.37 66.39 67.27 771,585 +0.39(+0.58%)
Aug 03, 2020 67.20 67.46 65.96 66.88 1,010,419 +0.01(+0.01%)
Jul 31, 2020 64.69 66.95 64.69 66.87 1,452,300 +0.89(+1.35%)
Jul 30, 2020 66.41 66.41 62.76 65.98 1,782,030 +0.09(+0.14%)
Jul 29, 2020 64.84 65.99 64.53 65.89 1,319,389 +1.26(+1.95%)
Jul 28, 2020 65.74 66.10 64.56 64.63 834,071 -1.85(-2.78%)
Jul 27, 2020 64.19 66.62 64.19 66.48 886,102 +2.26(+3.52%)
Jul 24, 2020 63.59 64.44 63.17 64.22 613,200 -0.03(-0.05%)
Jul 23, 2020 63.33 65.00 63.33 64.25 649,189 +0.92(+1.45%)
Jul 22, 2020 63.50 64.10 63.01 63.33 784,013 -0.17(-0.27%)
Jul 21, 2020 64.68 64.75 63.37 63.50 725,994 -0.37(-0.58%)
Jul 20, 2020 63.50 64.29 63.09 63.87 487,459 +0.34(+0.54%)
Jul 17, 2020 62.68 64.13 62.61 63.53 869,800 +1.08(+1.73%)
Jul 16, 2020 62.10 62.70 61.74 62.45 563,347 -0.03(-0.05%)
Jul 15, 2020 62.55 62.99 61.91 62.48 719,431 +1.01(+1.64%)
Jul 14, 2020 60.29 61.51 59.69 61.47 630,673 +1.15(+1.91%)
Jul 13, 2020 62.86 62.94 60.27 60.32 930,386 -1.84(-2.96%)
Jul 10, 2020 61.83 62.39 61.46 62.16 527,300 -0.11(-0.18%)
Jul 09, 2020 61.52 62.63 61.04 62.27 670,653 +0.95(+1.55%)
Jul 08, 2020 61.01 61.45 60.54 61.32 535,231 +0.56(+0.92%)
Jul 07, 2020 61.67 62.30 60.74 60.76 756,102 -1.12(-1.81%)
Jul 06, 2020 61.31 62.47 61.24 61.88 773,984 +1.46(+2.42%)
Jul 02, 2020 60.00 60.82 59.65 60.42 958,700 +1.37(+2.32%)
Jul 01, 2020 59.63 59.67 58.60 59.05 841,841 -0.67(-1.12%)
Jun 30, 2020 58.93 59.91 58.80 59.72 1,311,009 +1.05(+1.79%)
Jun 29, 2020 59.80 59.80 58.24 58.67 1,003,325 +0.03(+0.05%)
Jun 26, 2020 61.75 62.20 58.40 58.64 2,735,000 -2.70(-4.40%)
Jun 25, 2020 57.81 61.51 57.53 61.34 2,747,760 +3.45(+5.96%)
Jun 24, 2020 58.63 58.63 56.92 57.89 851,401 -0.92(-1.56%)
Jun 23, 2020 58.88 59.62 58.38 58.81 1,036,531 +0.66(+1.13%)
Jun 22, 2020 56.62 58.20 56.13 58.15 839,630 +1.30(+2.29%)
Jun 19, 2020 57.10 57.93 56.45 56.85 1,627,400 +0.86(+1.54%)
Jun 18, 2020 56.18 57.00 55.78 55.99 695,497 -0.54(-0.96%)
Jun 17, 2020 56.94 57.48 56.18 56.53 668,468 -0.18(-0.32%)
Jun 16, 2020 58.03 58.20 55.50 56.71 710,647 +0.81(+1.45%)
Jun 15, 2020 54.17 56.29 53.65 55.90 640,334 +0.74(+1.34%)
Jun 12, 2020 56.42 56.46 54.03 55.16 1,100,200 +0.59(+1.08%)
Jun 11, 2020 56.50 56.81 54.54 54.57 884,126 -4.00(-6.83%)
Jun 10, 2020 58.09 59.06 57.51 58.57 932,052 +1.12(+1.95%)
Jun 09, 2020 60.22 60.46 57.38 57.45 1,172,345 -3.02(-4.99%)
Jun 08, 2020 57.60 60.51 57.31 60.47 1,326,333 +2.51(+4.33%)
Jun 05, 2020 57.17 58.46 56.76 57.96 1,029,700 +1.73(+3.08%)
Jun 04, 2020 57.44 57.87 55.69 56.23 1,136,500 -1.96(-3.37%)
Jun 03, 2020 57.48 58.75 56.91 58.19 1,361,497 +1.62(+2.86%)
Jun 02, 2020 56.00 56.68 54.36 56.57 1,811,986 -0.29(-0.51%)
Jun 01, 2020 56.66 57.04 56.12 56.86 1,684,062 +0.12(+0.21%)
May 29, 2020 58.84 60.06 55.77 56.74 3,617,900 -6.30(-9.99%)
May 28, 2020 62.92 64.28 61.93 63.04 874,940 -0.09(-0.14%)
May 27, 2020 62.78 63.24 61.08 63.13 1,061,356 +0.54(+0.86%)
May 26, 2020 62.69 63.99 62.01 62.59 1,423,762 +0.92(+1.49%)
May 22, 2020 60.60 61.84 60.27 61.67 572,200 +0.49(+0.80%)
May 21, 2020 61.39 62.01 60.76 61.18 1,007,660 -0.22(-0.36%)
May 20, 2020 62.14 62.39 60.97 61.40 930,573 +0.55(+0.90%)
May 19, 2020 59.52 62.20 59.52 60.85 1,225,320 +0.98(+1.64%)
May 18, 2020 58.50 60.40 58.35 59.87 1,173,143 +2.65(+4.63%)
May 15, 2020 55.40 57.40 55.21 57.22 1,289,700 +0.99(+1.76%)
May 14, 2020 53.76 56.42 53.08 56.23 1,264,698 +1.71(+3.14%)
May 13, 2020 55.36 56.05 53.67 54.52 1,039,801 -1.33(-2.38%)
May 12, 2020 58.73 58.90 55.67 55.85 859,550 -2.62(-4.48%)
May 11, 2020 56.94 58.86 56.33 58.47 1,191,222 +0.95(+1.65%)
May 08, 2020 56.46 57.77 56.11 57.52 880,000 +1.82(+3.27%)
May 07, 2020 55.95 56.73 55.39 55.70 728,661 +0.24(+0.43%)
May 06, 2020 55.28 56.00 54.43 55.46 680,375 +1.05(+1.93%)
May 05, 2020 54.08 55.18 54.00 54.41 630,765 +1.14(+2.14%)
May 04, 2020 52.35 53.43 51.84 53.27 848,536 +0.86(+1.64%)
May 01, 2020 53.96 54.09 51.89 52.41 1,272,300 -2.83(-5.12%)
Apr 30, 2020 56.72 57.03 55.22 55.24 1,531,939 -2.46(-4.26%)
Apr 29, 2020 56.58 58.57 56.09 57.70 1,514,544 +1.85(+3.31%)
Apr 28, 2020 53.72 57.68 52.66 55.85 3,077,950 +6.01(+12.06%)
Apr 27, 2020 49.02 50.42 49.02 49.84 1,450,184 +1.04(+2.13%)
Apr 24, 2020 47.97 49.24 47.68 48.80 667,600 +1.03(+2.16%)
Apr 23, 2020 49.19 50.17 47.63 47.77 1,604,580 -1.29(-2.63%)
Apr 22, 2020 48.36 49.71 48.03 49.06 942,728 +2.13(+4.54%)
Apr 21, 2020 46.11 47.19 46.02 46.93 884,456 -1.04(-2.16%)
Apr 20, 2020 46.16 48.17 45.60 47.97 1,305,749 +0.92(+1.97%)
Apr 17, 2020 46.40 47.34 46.01 47.04 850,200 +1.64(+3.61%)
Apr 16, 2020 45.52 46.19 44.55 45.40 746,316 +0.27(+0.60%)
Apr 15, 2020 45.94 46.35 44.95 45.13 865,715 -1.60(-3.42%)
Apr 14, 2020 46.71 47.27 46.24 46.73 773,708 +1.32(+2.91%)
Apr 13, 2020 45.88 46.03 44.86 45.41 754,696 -0.78(-1.69%)
Apr 09, 2020 46.00 47.38 45.36 46.19 954,300 +0.56(+1.23%)
Apr 08, 2020 44.58 46.04 44.23 45.63 774,585 +1.47(+3.33%)
Apr 07, 2020 45.16 45.69 44.00 44.16 874,503 +0.26(+0.59%)
Apr 06, 2020 42.21 44.24 41.52 43.90 1,067,947 +3.36(+8.29%)
Apr 03, 2020 41.29 42.45 40.25 40.54 1,429,300 -1.23(-2.94%)
Apr 02, 2020 40.51 42.10 40.08 41.77 1,107,080 +0.80(+1.95%)
Apr 01, 2020 40.64 42.36 40.16 40.97 1,359,665 -1.25(-2.96%)
Mar 31, 2020 45.42 45.80 41.75 42.22 1,648,873 -3.24(-7.13%)
Mar 30, 2020 44.01 45.98 43.03 45.46 1,301,559 +2.16(+4.99%)
Mar 27, 2020 45.82 46.94 43.06 43.30 1,247,800 -3.53(-7.54%)
Mar 26, 2020 43.33 46.83 42.12 46.83 1,678,470 +3.92(+9.14%)
Mar 25, 2020 41.93 45.19 41.05 42.91 1,893,699 -1.21(-2.74%)
Mar 24, 2020 40.07 44.38 40.01 44.12 1,437,280 +5.90(+15.44%)
Mar 23, 2020 40.75 41.19 36.51 38.22 2,475,463 -4.05(-9.58%)
Mar 20, 2020 44.48 44.99 41.76 42.27 1,930,800 -1.74(-3.95%)
Mar 19, 2020 45.49 45.66 42.40 44.01 1,753,158 -1.98(-4.31%)
Mar 18, 2020 43.10 48.81 41.67 45.99 2,195,709 -0.67(-1.44%)
Mar 17, 2020 39.30 48.05 38.76 46.66 2,264,927 +8.20(+21.32%)
Mar 16, 2020 39.09 41.51 38.23 38.46 1,860,929 -6.17(-13.82%)
Mar 13, 2020 41.07 44.78 39.10 44.63 1,937,100 +5.64(+14.47%)
Mar 12, 2020 36.17 40.40 35.20 38.99 2,449,824 -0.41(-1.04%)
Mar 11, 2020 41.00 41.10 38.91 39.40 1,611,084 -3.08(-7.25%)
Mar 10, 2020 41.59 42.49 39.38 42.48 1,136,271 +2.77(+6.98%)
Mar 09, 2020 40.89 42.00 39.15 39.71 1,450,236 -4.86(-10.90%)
Mar 06, 2020 43.63 44.94 43.56 44.57 1,245,200 -0.93(-2.04%)
Mar 05, 2020 45.93 46.69 45.05 45.50 783,149 -2.06(-4.33%)
Mar 04, 2020 47.13 47.65 46.15 47.56 838,245 +1.15(+2.48%)
Mar 03, 2020 46.44 47.59 45.77 46.41 1,608,331 +0.06(+0.13%)
Mar 02, 2020 44.95 46.37 43.91 46.35 2,074,574 +1.81(+4.06%)
Feb 28, 2020 42.30 45.36 42.09 44.54 1,906,300 -0.02(-0.04%)
Feb 27, 2020 44.99 46.39 44.43 44.56 1,399,036 -2.17(-4.64%)
Feb 26, 2020 47.18 48.23 46.53 46.73 986,358 -0.21(-0.45%)
Feb 25, 2020 49.30 49.32 46.74 46.94 1,167,368 -1.90(-3.89%)
Feb 24, 2020 47.82 49.22 47.29 48.84 1,616,836 -1.61(-3.19%)
Feb 21, 2020 52.12 52.12 49.96 50.45 2,105,100 -2.30(-4.36%)
Feb 20, 2020 52.05 52.95 51.49 52.75 862,771 +0.49(+0.94%)
Feb 19, 2020 51.19 52.98 51.14 52.26 1,314,689 +1.32(+2.59%)
Feb 18, 2020 53.14 53.14 50.29 50.94 2,072,473 -2.82(-5.25%)
Feb 14, 2020 52.50 54.43 52.02 53.76 1,763,500 +0.30(+0.56%)
Feb 13, 2020 54.03 54.42 53.12 53.46 1,163,476 -1.41(-2.57%)
Feb 12, 2020 53.04 54.96 52.82 54.87 1,434,496 +2.21(+4.20%)
Feb 11, 2020 52.74 53.59 52.15 52.66 936,533 +0.40(+0.77%)
Feb 10, 2020 52.16 52.88 52.14 52.26 1,258,118 -0.23(-0.44%)
Feb 07, 2020 53.96 54.15 52.30 52.49 697,800 -2.08(-3.81%)
Feb 06, 2020 55.50 55.58 54.35 54.57 608,690 -0.60(-1.09%)
Feb 05, 2020 55.66 55.99 53.97 55.17 637,594 +0.61(+1.12%)
Feb 04, 2020 53.19 55.21 52.35 54.56 894,743 +2.53(+4.86%)
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.