Cognex Cp (NQ: CGNX )

84.92 USD -0.93 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 52.84 53.25 50.58 50.97 1,404,900 -2.07(-3.90%)
Jan 30, 2020 53.21 53.90 52.30 53.04 949,782 -0.86(-1.60%)
Jan 29, 2020 55.50 55.82 53.87 53.90 923,654 -1.01(-1.84%)
Jan 28, 2020 55.30 55.82 54.82 54.91 1,011,372 +0.23(+0.42%)
Jan 27, 2020 56.05 56.05 54.64 54.68 901,799 -3.05(-5.28%)
Jan 24, 2020 58.86 59.14 57.23 57.73 842,800 -0.81(-1.38%)
Jan 23, 2020 57.90 58.63 57.33 58.54 775,289 +0.52(+0.90%)
Jan 22, 2020 58.04 58.50 57.73 58.02 722,064 +0.36(+0.62%)
Jan 21, 2020 58.12 58.26 57.42 57.66 968,842 -0.98(-1.67%)
Jan 17, 2020 57.94 58.90 57.68 58.64 852,900 +0.91(+1.58%)
Jan 16, 2020 56.81 57.73 56.53 57.73 603,053 +1.54(+2.74%)
Jan 15, 2020 56.65 56.99 55.61 56.19 1,003,754 -0.46(-0.81%)
Jan 14, 2020 56.60 57.24 56.27 56.65 928,731 +0.11(+0.19%)
Jan 13, 2020 55.36 56.56 55.01 56.54 523,463 +1.37(+2.48%)
Jan 10, 2020 56.09 56.15 54.98 55.17 602,600 -0.90(-1.61%)
Jan 09, 2020 55.99 56.23 55.51 56.07 615,574 +0.53(+0.95%)
Jan 08, 2020 54.78 55.83 54.57 55.54 878,403 +0.46(+0.84%)
Jan 07, 2020 55.47 55.49 54.62 55.08 734,010 -0.17(-0.31%)
Jan 06, 2020 55.12 55.75 54.91 55.25 949,360 -0.72(-1.29%)
Jan 03, 2020 55.61 56.35 55.22 55.97 500,900 -0.64(-1.13%)
Jan 02, 2020 56.44 56.74 55.38 56.61 720,362 +0.57(+1.02%)
Dec 31, 2019 56.02 56.68 55.57 56.04 668,000 -0.12(-0.21%)
Dec 30, 2019 56.09 56.49 55.59 56.16 433,023 +0.00(+0.00%)
Dec 27, 2019 56.04 56.61 55.81 56.16 440,300 +0.17(+0.30%)
Dec 26, 2019 56.00 56.01 55.43 55.99 348,080 +0.22(+0.39%)
Dec 24, 2019 55.86 56.00 55.44 55.77 175,100 -0.13(-0.23%)
Dec 23, 2019 55.32 56.09 54.94 55.90 493,455 +0.68(+1.23%)
Dec 20, 2019 56.57 57.02 54.86 55.22 2,718,700 -0.92(-1.64%)
Dec 19, 2019 55.66 56.35 55.45 56.14 1,441,888 +0.44(+0.79%)
Dec 18, 2019 56.45 56.45 55.24 55.70 1,201,507 -0.81(-1.43%)
Dec 17, 2019 55.71 56.75 55.27 56.51 1,318,403 +0.93(+1.68%)
Dec 16, 2019 54.84 55.94 54.81 55.58 1,317,431 +1.05(+1.92%)
Dec 13, 2019 53.90 55.01 53.63 54.53 1,461,800 +0.54(+1.00%)
Dec 12, 2019 52.29 54.07 51.96 53.99 942,366 +1.54(+2.94%)
Dec 11, 2019 50.92 52.50 50.72 52.45 1,051,296 +1.54(+3.02%)
Dec 10, 2019 50.20 50.98 50.13 50.91 536,704 +0.76(+1.52%)
Dec 09, 2019 51.19 51.38 50.12 50.15 649,369 -1.24(-2.41%)
Dec 06, 2019 50.37 51.48 50.01 51.39 807,400 +1.52(+3.05%)
Dec 05, 2019 50.20 50.41 49.71 49.87 903,018 -0.10(-0.20%)
Dec 04, 2019 49.75 51.24 49.40 49.97 766,336 +0.69(+1.40%)
Dec 03, 2019 48.99 49.38 48.50 49.28 667,261 -0.43(-0.87%)
Dec 02, 2019 50.44 51.32 49.59 49.71 654,027 -0.47(-0.94%)
Nov 29, 2019 51.54 51.59 50.12 50.18 518,100 -1.84(-3.54%)
Nov 27, 2019 50.59 52.02 50.49 52.02 761,600 +1.50(+2.97%)
Nov 26, 2019 50.43 50.94 50.11 50.52 838,670 +0.28(+0.55%)
Nov 25, 2019 49.62 50.81 49.03 50.24 1,107,607 +0.66(+1.33%)
Nov 22, 2019 50.60 50.60 49.50 49.58 516,700 -0.57(-1.14%)
Nov 21, 2019 50.12 50.54 49.67 50.15 988,948 +0.02(+0.04%)
Nov 20, 2019 50.30 50.98 49.78 50.13 1,061,190 -0.41(-0.81%)
Nov 19, 2019 50.12 50.71 49.17 50.54 1,174,270 +0.66(+1.32%)
Nov 18, 2019 51.15 51.36 49.75 49.88 702,419 -1.53(-2.98%)
Nov 15, 2019 51.09 51.59 50.43 51.41 1,324,100 +0.55(+1.08%)
Nov 14, 2019 50.85 51.37 50.63 50.86 963,939 -0.23(-0.45%)
Nov 13, 2019 51.45 51.77 50.76 51.09 1,217,439 -0.71(-1.37%)
Nov 12, 2019 52.79 53.07 51.60 51.80 1,051,154 -1.14(-2.15%)
Nov 11, 2019 52.81 53.23 52.76 52.94 419,878 -0.40(-0.75%)
Nov 08, 2019 53.57 53.59 52.59 53.34 889,500 -0.35(-0.65%)
Nov 07, 2019 53.84 53.98 53.30 53.69 676,970 +0.47(+0.88%)
Nov 06, 2019 54.34 54.34 53.13 53.22 646,487 -1.29(-2.37%)
Nov 05, 2019 53.37 54.81 53.18 54.51 833,022 +1.14(+2.14%)
Nov 04, 2019 52.99 53.56 52.31 53.37 848,587 +0.98(+1.87%)
Nov 01, 2019 51.84 52.51 51.52 52.39 1,481,600 +0.90(+1.75%)
Oct 31, 2019 51.72 51.95 50.83 51.49 757,348 -0.48(-0.92%)
Oct 30, 2019 51.17 52.00 50.27 51.97 1,013,639 +0.00(+0.00%)
Oct 29, 2019 52.48 52.80 50.08 51.97 2,138,642 -2.01(-3.72%)
Oct 28, 2019 53.18 54.14 53.10 53.98 1,089,710 +1.48(+2.82%)
Oct 25, 2019 52.27 52.75 52.12 52.50 939,100 +0.35(+0.67%)
Oct 24, 2019 52.91 53.68 52.12 52.15 692,218 -0.25(-0.48%)
Oct 23, 2019 52.44 52.62 50.88 52.40 878,793 -0.21(-0.40%)
Oct 22, 2019 52.14 52.83 51.75 52.61 680,995 +0.40(+0.78%)
Oct 21, 2019 51.50 52.23 51.15 52.21 752,472 +1.17(+2.28%)
Oct 18, 2019 50.62 51.63 50.50 51.04 745,700 +0.26(+0.51%)
Oct 17, 2019 49.71 51.00 49.41 50.78 689,604 +1.90(+3.89%)
Oct 16, 2019 48.90 49.39 48.44 48.88 648,643 -0.26(-0.53%)
Oct 15, 2019 49.05 49.78 48.50 49.14 702,975 +0.39(+0.80%)
Oct 14, 2019 48.67 48.79 48.32 48.75 447,660 -0.17(-0.35%)
Oct 11, 2019 47.88 49.45 47.88 48.92 750,100 +2.08(+4.44%)
Oct 10, 2019 47.21 48.16 46.70 46.84 783,677 -0.15(-0.32%)
Oct 09, 2019 46.76 47.51 46.18 46.99 672,902 +0.78(+1.69%)
Oct 08, 2019 48.61 49.00 46.17 46.21 1,423,715 -2.91(-5.92%)
Oct 07, 2019 48.86 49.54 48.71 49.12 772,904 -0.11(-0.22%)
Oct 04, 2019 48.20 49.25 48.09 49.23 465,500 +1.16(+2.41%)
Oct 03, 2019 47.10 48.07 46.54 48.07 392,474 +0.79(+1.67%)
Oct 02, 2019 47.58 47.70 46.48 47.28 726,881 -0.64(-1.34%)
Oct 01, 2019 49.54 50.18 47.71 47.92 872,122 -1.21(-2.46%)
Sep 30, 2019 48.50 49.34 48.24 49.13 851,356 +0.91(+1.89%)
Sep 27, 2019 48.18 48.87 47.74 48.22 880,800 +0.09(+0.19%)
Sep 26, 2019 48.04 48.40 47.78 48.13 547,280 +0.09(+0.19%)
Sep 25, 2019 46.96 48.27 46.77 48.04 774,597 +0.93(+1.97%)
Sep 24, 2019 48.28 48.42 46.62 47.11 713,808 -0.98(-2.04%)
Sep 23, 2019 48.42 48.96 48.00 48.09 792,019 -0.12(-0.25%)
Sep 20, 2019 50.43 50.45 47.99 48.21 1,960,800 -2.24(-4.44%)
Sep 19, 2019 50.27 50.97 50.07 50.45 905,749 +0.28(+0.56%)
Sep 18, 2019 49.63 50.23 49.29 50.17 704,773 +0.38(+0.76%)
Sep 17, 2019 49.80 49.85 48.79 49.79 700,868 -0.06(-0.12%)
Sep 16, 2019 49.99 50.77 49.68 49.85 666,806 -0.62(-1.23%)
Sep 13, 2019 50.38 50.73 49.82 50.47 615,400 +0.42(+0.84%)
Sep 12, 2019 50.00 50.33 49.27 50.05 851,796 +0.17(+0.34%)
Sep 11, 2019 48.38 49.90 47.75 49.88 922,110 +1.64(+3.40%)
Sep 10, 2019 47.61 48.24 46.29 48.24 783,748 +0.53(+1.11%)
Sep 09, 2019 47.48 48.13 47.05 47.71 854,383 +0.39(+0.82%)
Sep 06, 2019 47.30 47.63 46.86 47.32 837,100 +0.17(+0.36%)
Sep 05, 2019 45.30 47.27 45.30 47.15 747,552 +2.43(+5.43%)
Sep 04, 2019 43.92 44.88 43.92 44.72 617,351 +1.32(+3.04%)
Sep 03, 2019 44.75 45.64 42.90 43.40 1,034,658 -1.68(-3.73%)
Aug 30, 2019 45.08 45.24 44.78 45.08 759,500 +0.45(+1.01%)
Aug 29, 2019 44.02 44.79 44.02 44.63 452,768 +1.29(+2.98%)
Aug 28, 2019 42.85 43.47 42.56 43.34 444,108 +0.30(+0.70%)
Aug 27, 2019 43.65 43.73 42.72 43.04 548,770 -0.21(-0.49%)
Aug 26, 2019 44.03 44.20 42.88 43.25 536,631 +0.01(+0.02%)
Aug 23, 2019 44.42 44.92 43.04 43.24 914,800 -1.53(-3.42%)
Aug 22, 2019 45.16 45.31 44.50 44.77 550,946 -0.10(-0.22%)
Aug 21, 2019 45.49 45.49 44.64 44.87 563,266 +0.02(+0.04%)
Aug 20, 2019 45.26 45.50 44.60 44.85 785,430 -0.35(-0.77%)
Aug 19, 2019 45.02 45.87 44.88 45.20 1,238,792 +1.01(+2.29%)
Aug 16, 2019 43.82 44.73 43.82 44.19 985,100 +0.67(+1.54%)
Aug 15, 2019 43.81 43.81 43.11 43.52 1,530,485 -0.22(-0.50%)
Aug 14, 2019 43.84 44.07 43.11 43.74 1,675,054 -1.30(-2.89%)
Aug 13, 2019 42.76 45.10 42.63 45.04 1,067,306 +2.03(+4.72%)
Aug 12, 2019 43.42 44.14 42.60 43.01 1,161,138 -0.76(-1.74%)
Aug 09, 2019 44.39 44.50 43.10 43.77 638,200 -0.77(-1.73%)
Aug 08, 2019 43.19 44.58 43.19 44.54 1,018,068 +1.59(+3.70%)
Aug 07, 2019 42.08 43.19 41.90 42.95 916,217 +0.23(+0.54%)
Aug 06, 2019 42.47 42.94 41.77 42.72 950,110 +0.72(+1.71%)
Aug 05, 2019 40.89 42.21 40.20 42.00 1,491,746 -0.03(-0.07%)
Aug 02, 2019 42.80 42.98 41.18 42.03 1,546,100 -1.38(-3.18%)
Aug 01, 2019 43.96 44.96 42.81 43.41 1,561,767 -0.60(-1.36%)
Jul 31, 2019 45.92 46.64 43.67 44.01 2,754,094 -2.10(-4.55%)
Jul 30, 2019 41.82 46.12 41.05 46.11 4,578,182 +3.82(+9.03%)
Jul 29, 2019 42.16 42.86 41.85 42.29 2,017,681 +0.13(+0.31%)
Jul 26, 2019 42.80 43.03 41.97 42.16 2,484,300 -0.70(-1.63%)
Jul 25, 2019 44.45 44.46 42.78 42.86 1,379,728 -1.69(-3.79%)
Jul 24, 2019 43.79 44.59 43.64 44.55 1,791,597 +0.72(+1.64%)
Jul 23, 2019 43.25 43.91 43.00 43.83 1,594,989 +0.98(+2.29%)
Jul 22, 2019 42.46 43.02 42.39 42.85 1,236,175 +0.54(+1.28%)
Jul 19, 2019 42.86 43.02 42.30 42.31 1,384,800 -0.25(-0.59%)
Jul 18, 2019 42.89 43.04 42.13 42.56 1,543,722 -0.40(-0.93%)
Jul 17, 2019 43.05 43.56 42.80 42.96 1,054,905 -0.07(-0.16%)
Jul 16, 2019 39.98 43.20 39.98 43.03 2,027,155 +0.52(+1.22%)
Jul 15, 2019 42.58 42.72 41.95 42.51 1,360,184 +0.09(+0.21%)
Jul 12, 2019 42.01 42.70 41.60 42.42 1,344,400 +0.48(+1.14%)
Jul 11, 2019 42.59 42.74 41.71 41.94 1,162,793 -0.50(-1.18%)
Jul 10, 2019 43.39 43.56 42.05 42.44 1,321,281 -0.64(-1.49%)
Jul 09, 2019 42.49 43.33 42.21 43.08 1,483,190 +0.35(+0.82%)
Jul 08, 2019 44.07 44.11 42.46 42.73 1,165,705 -1.71(-3.85%)
Jul 05, 2019 44.96 45.70 42.88 44.44 1,455,500 -1.37(-2.99%)
Jul 03, 2019 45.68 45.90 45.08 45.81 1,140,100 +0.19(+0.42%)
Jul 02, 2019 47.66 47.66 45.40 45.62 1,496,003 -2.28(-4.76%)
Jul 01, 2019 49.13 49.80 47.74 47.90 1,362,368 -0.08(-0.17%)
Jun 28, 2019 47.57 48.35 47.45 47.98 1,459,500 +0.67(+1.42%)
Jun 27, 2019 47.34 47.72 46.92 47.31 757,969 +0.32(+0.68%)
Jun 26, 2019 46.52 47.24 46.14 46.99 882,622 +0.83(+1.80%)
Jun 25, 2019 46.26 46.39 46.00 46.16 725,988 -0.37(-0.80%)
Jun 24, 2019 46.35 46.75 45.87 46.53 548,539 +0.12(+0.26%)
Jun 21, 2019 46.92 46.93 46.30 46.41 1,037,300 -0.60(-1.28%)
Jun 20, 2019 46.59 47.43 46.22 47.01 1,001,954 +1.26(+2.75%)
Jun 19, 2019 45.20 45.92 45.00 45.75 1,248,978 +0.91(+2.03%)
Jun 18, 2019 43.84 44.95 43.44 44.84 1,687,405 +1.31(+3.01%)
Jun 17, 2019 43.57 44.25 43.22 43.53 745,560 -0.16(-0.37%)
Jun 14, 2019 44.86 44.86 43.43 43.69 883,100 -1.28(-2.85%)
Jun 13, 2019 44.88 45.13 44.32 44.97 915,871 +0.27(+0.60%)
Jun 12, 2019 45.34 45.40 44.22 44.70 1,065,225 -0.77(-1.69%)
Jun 11, 2019 46.42 46.87 45.19 45.47 1,339,561 -0.09(-0.20%)
Jun 10, 2019 44.77 45.85 44.77 45.56 719,372 +1.23(+2.77%)
Jun 07, 2019 43.34 44.41 43.14 44.33 966,700 +1.17(+2.71%)
Jun 06, 2019 42.92 43.32 42.41 43.16 902,035 +0.37(+0.86%)
Jun 05, 2019 42.89 42.99 41.97 42.79 720,816 +0.20(+0.47%)
Jun 04, 2019 41.54 42.64 41.08 42.59 1,295,732 +1.84(+4.52%)
Jun 03, 2019 40.73 41.28 40.18 40.75 1,503,575 +0.15(+0.37%)
May 31, 2019 41.05 41.35 40.55 40.60 1,357,600 -1.15(-2.75%)
May 30, 2019 41.84 42.37 41.29 41.75 911,673 +0.06(+0.14%)
May 29, 2019 41.46 42.05 40.95 41.69 949,458 -0.30(-0.71%)
May 28, 2019 42.57 42.98 41.96 41.99 1,928,045 -0.41(-0.97%)
May 24, 2019 42.94 43.32 42.34 42.40 716,800 -0.04(-0.09%)
May 23, 2019 42.57 42.76 42.09 42.44 780,396 -0.81(-1.87%)
May 22, 2019 43.64 44.10 43.25 43.25 897,617 -0.70(-1.59%)
May 21, 2019 43.92 44.20 43.74 43.95 792,452 +0.59(+1.36%)
May 20, 2019 43.15 43.80 42.90 43.36 963,073 -0.65(-1.48%)
May 17, 2019 44.22 45.07 43.87 44.01 1,092,800 -0.93(-2.07%)
May 16, 2019 45.51 45.76 44.85 44.94 992,617 -0.49(-1.08%)
May 15, 2019 44.62 45.69 44.62 45.43 866,492 +0.28(+0.62%)
May 14, 2019 44.54 45.50 44.54 45.15 1,037,780 +1.14(+2.59%)
May 13, 2019 45.17 45.78 44.00 44.01 1,206,872 -2.80(-5.98%)
May 10, 2019 46.50 47.06 45.60 46.81 1,026,200 -0.01(-0.02%)
May 09, 2019 46.98 47.60 46.08 46.82 1,255,840 -0.79(-1.66%)
May 08, 2019 47.36 48.04 47.32 47.61 895,669 +0.11(+0.23%)
May 07, 2019 47.69 47.69 46.78 47.50 1,231,070 -0.55(-1.14%)
May 06, 2019 47.56 48.31 47.06 48.05 1,389,133 -0.97(-1.98%)
May 03, 2019 48.71 49.25 48.60 49.02 1,248,800 +0.74(+1.53%)
May 02, 2019 48.34 48.96 47.85 48.28 1,799,316 +0.00(+0.00%)
May 01, 2019 49.88 51.35 48.28 48.28 3,134,819 -2.15(-4.26%)
Apr 30, 2019 45.46 50.62 44.97 50.43 7,816,797 -3.27(-6.09%)
Apr 29, 2019 54.75 55.12 53.64 53.70 1,590,850 -1.23(-2.24%)
Apr 26, 2019 54.57 54.95 53.80 54.93 1,258,700 +0.20(+0.37%)
Apr 25, 2019 56.00 56.09 54.48 54.73 1,024,784 -1.42(-2.53%)
Apr 24, 2019 56.78 57.31 55.90 56.15 1,185,994 -0.69(-1.21%)
Apr 23, 2019 55.36 57.00 55.22 56.84 984,997 +1.72(+3.12%)
Apr 22, 2019 56.12 56.13 54.81 55.12 948,079 -1.38(-2.44%)
Apr 18, 2019 55.94 56.69 55.31 56.50 933,200 +0.48(+0.86%)
Apr 17, 2019 56.44 56.87 55.74 56.02 755,720 +0.04(+0.07%)
Apr 16, 2019 55.08 56.22 55.02 55.98 1,152,044 +1.41(+2.58%)
Apr 15, 2019 54.84 55.36 54.11 54.57 631,278 -0.26(-0.47%)
Apr 12, 2019 51.25 55.18 51.25 54.83 639,500 +0.51(+0.94%)
Apr 11, 2019 52.83 54.44 52.83 54.32 718,202 +0.59(+1.10%)
Apr 10, 2019 53.22 53.78 52.74 53.73 880,899 +0.59(+1.11%)
Apr 09, 2019 53.64 53.82 52.96 53.14 698,408 -0.54(-1.01%)
Apr 08, 2019 53.09 54.04 53.00 53.68 1,039,629 +0.46(+0.86%)
Apr 05, 2019 51.96 53.38 51.08 53.22 1,853,500 -0.35(-0.65%)
Apr 04, 2019 54.02 54.70 53.09 53.57 923,315 -0.34(-0.63%)
Apr 03, 2019 53.80 54.60 53.55 53.91 889,609 +0.65(+1.22%)
Apr 02, 2019 53.10 53.37 52.55 53.26 1,008,876 +0.21(+0.40%)
Apr 01, 2019 51.76 53.07 51.36 53.05 1,096,269 +2.19(+4.31%)
Mar 29, 2019 50.51 51.14 50.51 50.86 777,500 +0.71(+1.42%)
Mar 28, 2019 49.73 50.97 49.69 50.15 944,085 +0.65(+1.31%)
Mar 27, 2019 50.07 50.28 48.77 49.50 1,529,635 -0.66(-1.32%)
Mar 26, 2019 50.78 50.99 49.78 50.16 727,798 +0.04(+0.08%)
Mar 25, 2019 50.07 50.48 49.45 50.12 985,604 +0.02(+0.04%)
Mar 22, 2019 53.08 53.08 50.05 50.10 1,076,100 -3.37(-6.30%)
Mar 21, 2019 53.09 53.74 52.75 53.47 1,321,002 +0.31(+0.58%)
Mar 20, 2019 53.38 53.76 52.76 53.16 773,180 -0.24(-0.45%)
Mar 19, 2019 54.40 54.40 53.32 53.40 1,044,511 -0.70(-1.29%)
Mar 18, 2019 54.32 54.40 53.40 54.10 953,167 -0.25(-0.46%)
Mar 15, 2019 53.14 54.62 52.90 54.35 2,101,600 +1.33(+2.51%)
Mar 14, 2019 53.24 53.31 52.58 53.02 521,182 -0.26(-0.49%)
Mar 13, 2019 53.17 53.43 52.26 53.28 811,393 +0.41(+0.78%)
Mar 12, 2019 52.60 53.27 51.97 52.87 926,944 +0.36(+0.69%)
Mar 11, 2019 51.87 52.84 51.56 52.51 893,664 +1.02(+1.98%)
Mar 08, 2019 51.38 51.66 50.65 51.49 1,118,600 -0.59(-1.13%)
Mar 07, 2019 52.59 52.59 51.45 52.08 1,550,253 -0.91(-1.72%)
Mar 06, 2019 53.84 53.95 52.61 52.99 1,032,744 -0.96(-1.78%)
Mar 05, 2019 54.66 54.97 53.93 53.95 975,426 -0.71(-1.30%)
Mar 04, 2019 54.81 54.85 53.20 54.66 1,222,425 +0.21(+0.39%)
Mar 01, 2019 53.84 54.69 53.41 54.45 1,214,400 +1.05(+1.97%)
Feb 28, 2019 53.71 53.97 52.90 53.40 1,262,503 -0.66(-1.22%)
Feb 27, 2019 53.49 54.24 53.25 54.06 1,463,947 +0.21(+0.39%)
Feb 26, 2019 53.26 53.86 53.00 53.85 1,415,333 +0.49(+0.92%)
Feb 25, 2019 52.19 53.48 52.07 53.36 1,696,456 +1.53(+2.95%)
Feb 22, 2019 51.41 51.91 51.38 51.83 932,500 +0.63(+1.23%)
Feb 21, 2019 51.18 51.25 50.44 51.20 858,575 -0.07(-0.14%)
Feb 20, 2019 51.17 52.16 50.75 51.27 1,509,987 -0.22(-0.43%)
Feb 19, 2019 50.38 51.61 50.01 51.49 1,425,843 +0.76(+1.50%)
Feb 15, 2019 52.00 52.04 49.91 50.73 3,497,400 +1.86(+3.81%)
Feb 14, 2019 48.91 49.35 46.78 48.87 2,929,830 -0.50(-1.01%)
Feb 13, 2019 49.69 49.69 48.60 49.37 1,760,884 +0.03(+0.06%)
Feb 12, 2019 48.15 49.49 48.00 49.34 2,123,854 +1.39(+2.90%)
Feb 11, 2019 47.07 48.00 46.51 47.95 1,358,958 +1.02(+2.17%)
Feb 08, 2019 46.87 47.20 45.60 46.93 1,241,100 -0.43(-0.91%)
Feb 07, 2019 47.45 47.87 46.74 47.36 1,537,922 -0.69(-1.44%)
Feb 06, 2019 47.00 48.30 47.00 48.05 1,000,500 +1.06(+2.26%)
Feb 05, 2019 46.51 47.21 46.51 46.99 736,462 +0.50(+1.08%)
Feb 04, 2019 46.16 46.71 45.42 46.49 770,781 +0.46(+1.00%)
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.