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 (%)
Nov 28, 2014
38.93
38.98
38.13
38.28
165,766
-0.66(-1.69%)
Nov 26, 2014
38.52
38.93
38.93
38.93
242,182
+0.34(+0.88%)
Nov 25, 2014
38.70
39.12
38.51
38.60
345,931
-0.09(-0.24%)
Nov 24, 2014
38.25
38.72
38.11
38.69
407,048
+0.49(+1.28%)
Nov 21, 2014
38.71
38.71
37.96
38.20
453,552
+0.14(+0.37%)
Nov 20, 2014
37.55
38.24
37.39
38.06
435,908
+0.73(+1.96%)
Nov 19, 2014
37.93
37.93
36.98
37.33
644,831
-0.68(-1.78%)
Nov 18, 2014
38.08
38.52
37.24
38.00
478,735
+0.05(+0.12%)
Nov 17, 2014
38.44
38.62
37.95
37.96
308,512
-0.59(-1.54%)
Nov 14, 2014
38.42
38.85
38.28
38.55
327,784
+0.21(+0.54%)
Nov 13, 2014
38.89
39.27
38.23
38.34
426,820
-0.47(-1.21%)
Nov 12, 2014
38.18
38.91
38.18
38.81
318,689
+0.35(+0.90%)
Nov 11, 2014
38.60
38.77
38.21
38.46
379,262
-0.08(-0.20%)
Nov 10, 2014
38.19
38.61
38.10
38.54
316,036
+0.35(+0.91%)
Nov 07, 2014
38.39
38.68
37.94
38.19
436,103
-0.28(-0.73%)
Nov 06, 2014
38.51
38.80
37.94
38.47
486,640
-0.16(-0.41%)
Nov 05, 2014
38.43
38.92
37.92
38.63
601,263
+0.54(+1.41%)
Nov 04, 2014
37.91
38.64
37.48
38.10
786,376
+0.12(+0.32%)
Nov 03, 2014
37.28
38.01
37.19
37.97
847,008
+0.78(+2.10%)
Oct 31, 2014
36.41
37.24
36.06
37.19
758,245
+1.50(+4.19%)
Oct 30, 2014
34.54
35.87
34.54
35.70
704,813
+0.97(+2.79%)
Oct 29, 2014
35.19
35.43
34.33
34.73
1,012,133
-0.38(-1.07%)
Oct 28, 2014
35.94
36.67
33.88
35.11
1,999,132
-1.41(-3.86%)
Oct 27, 2014
35.83
36.60
36.17
36.52
734,328
+0.35(+0.96%)
Oct 24, 2014
36.24
36.48
35.73
36.17
615,971
-0.34(-0.93%)
Oct 23, 2014
36.28
37.03
36.28
36.51
471,209
+0.71(+1.97%)
Oct 22, 2014
37.15
37.55
35.66
35.80
615,138
-1.00(-2.71%)
Oct 21, 2014
35.84
36.82
35.76
36.80
369,851
+1.18(+3.30%)
Oct 20, 2014
34.98
35.63
34.98
35.62
350,366
+0.59(+1.69%)
Oct 17, 2014
35.74
35.74
34.80
35.03
436,337
-0.12(-0.35%)
Oct 16, 2014
33.97
35.39
33.92
35.15
619,862
+0.48(+1.38%)
Oct 15, 2014
33.82
35.00
33.43
34.67
698,131
+0.30(+0.88%)
Oct 14, 2014
33.52
34.49
33.39
34.37
915,069
+1.28(+3.86%)
Oct 13, 2014
33.93
34.18
33.06
33.10
963,744
-0.66(-1.95%)
Oct 10, 2014
34.42
34.84
33.70
33.75
980,438
-0.90(-2.60%)
Oct 09, 2014
36.38
36.38
34.65
34.66
601,123
-1.82(-5.00%)
Oct 08, 2014
35.72
36.49
34.82
36.48
568,338
+0.77(+2.16%)
Oct 07, 2014
36.18
36.49
35.68
35.71
739,831
-0.64(-1.76%)
Oct 06, 2014
37.18
37.28
36.25
36.35
408,106
-0.74(-2.00%)
Oct 03, 2014
36.87
37.50
36.50
37.09
716,918
+0.67(+1.83%)
Oct 02, 2014
36.29
36.72
35.74
36.42
688,484
+0.14(+0.39%)
Oct 01, 2014
37.73
38.00
36.08
36.28
1,146,216
-1.58(-4.17%)
Sep 30, 2014
38.70
38.90
37.86
37.86
793,995
-0.78(-2.02%)
Sep 29, 2014
38.46
39.01
38.08
38.64
450,423
-0.39(-0.99%)
Sep 26, 2014
38.32
39.05
38.17
39.03
493,206
+0.83(+2.17%)
Sep 25, 2014
39.84
40.14
38.17
38.20
705,258
-1.83(-4.58%)
Sep 24, 2014
39.56
40.12
39.33
40.03
390,509
+0.58(+1.48%)
Sep 23, 2014
39.75
40.13
39.39
39.45
581,017
-0.60(-1.50%)
Sep 22, 2014
40.31
40.50
39.31
40.05
891,112
-0.46(-1.14%)
Sep 19, 2014
41.18
41.18
39.67
40.51
11,167,857
-0.30(-0.74%)
Sep 18, 2014
40.83
41.05
40.63
40.81
424,913
+0.21(+0.51%)
Sep 17, 2014
39.85
40.85
39.64
40.61
537,457
+0.68(+1.70%)
Sep 16, 2014
39.52
40.03
39.11
39.93
517,499
+0.30(+0.76%)
Sep 15, 2014
40.16
40.55
39.56
39.63
836,665
-0.07(-0.17%)
Sep 12, 2014
39.84
40.08
39.34
39.70
426,642
-0.25(-0.64%)
Sep 11, 2014
39.29
40.08
39.06
39.95
420,088
+0.47(+1.19%)
Sep 10, 2014
39.24
39.68
39.24
39.48
335,337
+0.23(+0.57%)
Sep 09, 2014
39.71
39.74
39.06
39.25
428,033
-0.48(-1.21%)
Sep 08, 2014
39.97
40.46
39.58
39.73
454,234
-0.15(-0.38%)
Sep 05, 2014
40.02
40.49
39.49
39.88
314,697
-0.25(-0.63%)
Sep 04, 2014
40.88
41.34
40.09
40.14
436,486
-0.55(-1.34%)
Sep 03, 2014
40.75
41.13
40.38
40.68
536,763
-0.02(-0.05%)
Sep 02, 2014
39.94
41.12
39.79
40.70
576,005
+1.23(+3.12%)
Aug 29, 2014
39.49
39.47
39.47
39.47
390,022
+0.08(+0.19%)
Aug 28, 2014
39.34
39.54
39.03
39.39
383,653
-0.11(-0.29%)
Aug 27, 2014
40.61
40.76
39.34
39.51
638,014
-1.11(-2.73%)
Aug 26, 2014
40.96
40.96
40.60
40.62
381,893
-0.09(-0.23%)
Aug 25, 2014
41.46
41.46
40.34
40.71
432,288
-0.46(-1.12%)
Aug 22, 2014
40.45
41.60
40.25
41.17
681,942
+0.73(+1.81%)
Aug 21, 2014
40.49
40.77
39.97
40.44
500,025
+0.03(+0.07%)
Aug 20, 2014
40.09
40.45
39.64
40.41
324,580
+0.23(+0.56%)
Aug 19, 2014
40.43
40.53
40.00
40.18
312,072
-0.19(-0.47%)
Aug 18, 2014
39.69
40.34
39.51
40.37
452,122
+1.14(+2.90%)
Aug 15, 2014
39.66
39.70
38.32
39.23
466,140
-0.03(-0.07%)
Aug 14, 2014
39.64
40.16
39.16
39.26
345,598
-0.35(-0.88%)
Aug 13, 2014
39.70
40.10
39.35
39.61
465,249
+0.00(+0.00%)
Aug 12, 2014
40.04
40.33
39.39
39.61
284,661
-0.55(-1.38%)
Aug 11, 2014
40.08
40.79
39.83
40.17
449,980
+0.43(+1.09%)
Aug 08, 2014
38.97
40.00
38.77
39.73
484,386
+0.71(+1.83%)
Aug 07, 2014
39.52
39.98
38.77
39.02
385,949
-0.39(-0.98%)
Aug 06, 2014
39.38
39.85
39.28
39.40
329,084
-0.17(-0.43%)
Aug 05, 2014
39.31
39.94
39.13
39.57
607,726
+0.17(+0.43%)
Aug 04, 2014
39.07
39.48
38.55
39.40
601,274
+0.48(+1.23%)
Aug 01, 2014
38.45
38.94
37.68
38.92
660,907
+0.39(+1.02%)
Jul 31, 2014
39.57
39.94
38.12
38.53
809,710
-1.56(-3.89%)
Jul 30, 2014
40.86
41.13
39.81
40.09
1,091,272
-0.44(-1.09%)
Jul 29, 2014
41.46
43.06
40.49
40.53
4,286,104
+4.99(+14.05%)
Jul 28, 2014
35.85
35.85
35.19
35.54
503,942
-0.15(-0.42%)
Jul 25, 2014
35.92
36.06
35.43
35.69
642,434
-0.59(-1.63%)
Jul 24, 2014
36.80
37.03
35.93
36.28
660,088
-0.42(-1.15%)
Jul 23, 2014
37.54
37.59
36.57
36.71
348,280
-0.69(-1.84%)
Jul 22, 2014
37.47
37.87
37.19
37.39
435,576
+0.19(+0.51%)
Jul 21, 2014
36.65
37.26
36.24
37.20
451,844
+0.35(+0.94%)
Jul 18, 2014
35.64
36.95
35.64
36.86
467,039
+1.11(+3.10%)
Jul 17, 2014
36.05
36.38
35.58
35.75
503,338
-0.45(-1.25%)
Jul 16, 2014
36.48
36.67
35.95
36.20
340,109
+0.02(+0.05%)
Jul 15, 2014
36.63
37.06
35.74
36.18
385,867
-0.70(-1.89%)
Jul 14, 2014
37.04
37.48
36.70
36.87
526,379
+0.43(+1.19%)
Jul 11, 2014
36.55
36.64
36.20
36.44
255,308
+0.04(+0.10%)
Jul 10, 2014
36.49
36.94
36.28
36.40
577,174
-0.75(-2.02%)
Jul 09, 2014
37.13
37.37
36.71
37.16
434,557
+0.33(+0.89%)
Jul 08, 2014
37.41
37.74
36.38
36.83
706,557
-0.53(-1.41%)
Jul 07, 2014
38.00
38.22
37.14
37.35
711,534
-0.56(-1.49%)
Jul 03, 2014
37.33
37.92
37.92
37.92
446,606
+0.80(+2.15%)
Jul 02, 2014
36.75
37.46
36.71
37.12
687,185
+0.16(+0.43%)
Jul 01, 2014
36.44
37.23
36.37
36.96
683,508
+0.86(+2.37%)
Jun 30, 2014
35.52
36.14
35.29
36.10
889,643
+0.65(+1.83%)
Jun 27, 2014
35.25
35.60
35.10
35.45
730,202
+0.19(+0.53%)
Jun 26, 2014
35.77
35.96
35.04
35.27
421,158
-0.44(-1.24%)
Jun 25, 2014
35.73
36.06
35.41
35.71
374,769
-0.05(-0.13%)
Jun 24, 2014
36.73
37.30
35.74
35.76
521,454
-0.93(-2.54%)
Jun 23, 2014
36.08
36.82
35.97
36.69
736,914
+0.90(+2.52%)
Jun 20, 2014
34.35
36.27
34.00
35.78
1,171,415
+1.56(+4.56%)
Jun 19, 2014
34.67
34.72
33.98
34.22
239,173
-0.32(-0.93%)
Jun 18, 2014
34.96
35.05
34.28
34.54
262,874
-0.35(-1.00%)
Jun 17, 2014
34.45
35.14
34.04
34.89
244,275
+0.35(+1.01%)
Jun 16, 2014
34.57
34.93
34.30
34.54
183,399
-0.11(-0.33%)
Jun 13, 2014
34.83
35.14
34.28
34.66
209,761
+0.05(+0.14%)
Jun 12, 2014
35.28
35.49
34.41
34.61
401,825
-0.86(-2.41%)
Jun 11, 2014
35.20
35.65
35.09
35.46
410,493
-0.26(-0.74%)
Jun 10, 2014
35.82
36.08
35.51
35.73
194,609
+0.12(+0.34%)
Jun 06, 2014
35.24
35.63
34.83
35.61
484,912
+0.67(+1.91%)
Jun 05, 2014
34.04
34.97
33.78
34.94
297,363
+0.92(+2.71%)
Jun 04, 2014
33.75
34.11
33.44
34.02
290,098
+0.14(+0.42%)
Jun 03, 2014
32.83
34.06
32.75
33.88
520,152
+0.70(+2.10%)
Jun 02, 2014
33.93
34.23
32.62
33.18
355,795
-0.67(-1.97%)
May 30, 2014
33.90
33.91
33.29
33.85
422,023
+0.04(+0.11%)
May 29, 2014
34.34
34.37
33.73
33.81
303,154
-0.31(-0.91%)
May 28, 2014
34.08
34.74
33.76
34.12
502,417
+0.02(+0.06%)
May 27, 2014
33.44
34.10
33.39
34.10
584,551
+0.99(+2.98%)
May 23, 2014
32.06
33.11
33.11
33.11
546,691
+0.92(+2.86%)
May 22, 2014
32.31
32.83
32.11
32.19
155,844
+0.00(+0.00%)
May 21, 2014
32.05
32.62
31.77
32.19
259,962
+0.25(+0.79%)
May 20, 2014
32.81
32.85
31.69
31.94
437,717
-1.02(-3.08%)
May 19, 2014
32.39
33.36
32.39
32.95
238,762
+0.50(+1.54%)
May 16, 2014
31.53
32.47
31.26
32.46
485,873
+0.89(+2.83%)
May 15, 2014
31.80
32.25
30.89
31.56
503,006
-0.40(-1.26%)
May 14, 2014
32.21
32.60
31.80
31.97
487,568
-0.27(-0.85%)
May 13, 2014
32.67
32.75
32.12
32.24
360,036
-0.51(-1.55%)
May 12, 2014
31.38
33.06
31.36
32.75
395,710
+1.63(+5.23%)
May 09, 2014
31.07
31.55
30.79
31.12
521,635
-0.11(-0.36%)
May 08, 2014
31.49
32.23
31.03
31.23
445,055
-0.26(-0.82%)
May 07, 2014
31.12
31.54
30.49
31.49
547,643
+0.30(+0.95%)
May 06, 2014
31.40
31.92
31.20
31.20
478,440
-0.49(-1.54%)
May 05, 2014
31.67
31.96
31.05
31.68
505,485
-0.26(-0.82%)
May 02, 2014
32.79
33.39
31.91
31.95
893,606
-0.68(-2.08%)
May 01, 2014
32.44
33.37
31.09
32.62
1,222,358
+0.25(+0.78%)
Apr 30, 2014
32.68
32.83
31.73
32.37
950,862
-0.31(-0.95%)
Apr 29, 2014
32.70
33.09
32.30
32.68
470,358
+0.23(+0.72%)
Apr 28, 2014
32.72
32.91
31.68
32.45
567,254
-0.11(-0.35%)
Apr 25, 2014
33.19
33.19
32.33
32.56
438,434
-0.76(-2.29%)
Apr 24, 2014
33.42
33.99
32.84
33.32
569,953
+0.21(+0.62%)
Apr 23, 2014
33.06
35.14
32.94
33.11
1,196,877
+1.10(+3.44%)
Apr 22, 2014
31.27
32.29
31.03
32.01
532,572
+0.86(+2.75%)
Apr 21, 2014
31.21
31.58
30.72
31.16
443,198
+0.03(+0.09%)
Apr 17, 2014
31.30
31.13
31.13
31.13
299,510
-0.17(-0.54%)
Apr 16, 2014
30.15
31.41
30.15
31.30
379,450
+1.29(+4.29%)
Apr 15, 2014
30.62
30.72
28.83
30.01
1,039,377
-0.43(-1.42%)
Apr 14, 2014
31.30
31.30
30.04
30.44
483,105
-0.51(-1.64%)
Apr 11, 2014
31.81
32.20
30.92
30.95
557,784
-1.06(-3.32%)
Apr 10, 2014
33.22
33.32
31.93
32.01
464,183
-1.20(-3.62%)
Apr 09, 2014
32.15
33.26
32.15
33.22
313,799
+1.09(+3.39%)
Apr 08, 2014
31.63
32.32
31.46
32.13
464,498
+0.59(+1.88%)
Apr 07, 2014
31.69
32.22
30.98
31.53
541,337
-0.39(-1.24%)
Apr 04, 2014
34.11
34.51
31.88
31.93
666,212
-1.90(-5.61%)
Apr 03, 2014
33.84
34.06
33.38
33.83
423,486
-0.01(-0.03%)
Apr 02, 2014
33.38
33.87
33.06
33.84
307,805
+0.66(+1.98%)
Apr 01, 2014
31.97
33.25
31.82
33.18
798,067
+1.34(+4.22%)
Mar 31, 2014
31.21
31.97
31.06
31.84
691,282
+0.79(+2.54%)
Mar 28, 2014
31.88
32.20
30.87
31.05
475,687
-0.87(-2.74%)
Mar 27, 2014
32.20
32.32
31.74
31.92
304,208
-0.33(-1.02%)
Mar 26, 2014
33.29
33.36
32.25
32.25
475,413
-0.72(-2.20%)
Mar 25, 2014
32.83
33.29
32.40
32.97
323,658
+0.41(+1.26%)
Mar 24, 2014
33.43
33.44
32.30
32.56
664,352
-0.80(-2.39%)
Mar 21, 2014
34.09
34.11
33.30
33.36
694,570
-0.71(-2.07%)
Mar 20, 2014
33.98
34.51
33.87
34.06
238,828
-0.03(-0.08%)
Mar 19, 2014
34.42
34.52
33.96
34.09
324,887
-0.30(-0.87%)
Mar 18, 2014
34.02
34.56
34.01
34.39
376,041
+0.45(+1.33%)
Mar 17, 2014
34.13
34.32
33.84
33.94
377,067
+0.06(+0.17%)
Mar 14, 2014
33.84
34.19
33.66
33.88
294,896
-0.08(-0.25%)
Mar 13, 2014
34.67
34.78
33.57
33.97
382,520
-0.56(-1.63%)
Mar 12, 2014
34.18
34.77
34.10
34.53
343,529
+0.08(+0.22%)
Mar 11, 2014
35.43
35.43
34.35
34.46
257,170
-0.85(-2.40%)
Mar 10, 2014
35.16
35.43
34.98
35.30
281,010
-0.03(-0.08%)
Mar 07, 2014
35.76
35.76
35.11
35.33
407,107
-0.12(-0.34%)
Mar 06, 2014
35.65
35.72
35.02
35.45
309,480
-0.14(-0.40%)
Mar 05, 2014
35.72
35.94
35.40
35.60
406,892
-0.19(-0.53%)
Mar 04, 2014
35.14
36.04
34.49
35.78
541,506
+1.19(+3.45%)
Mar 03, 2014
34.99
35.35
34.11
34.59
406,477
-0.82(-2.31%)
Feb 28, 2014
35.35
36.10
35.25
35.41
396,418
+0.08(+0.24%)
Feb 27, 2014
34.99
35.38
34.99
35.32
202,170
+0.09(+0.27%)
Feb 26, 2014
35.06
35.71
34.92
35.23
321,821
+0.21(+0.59%)
Feb 25, 2014
35.24
35.59
34.97
35.02
330,356
-0.14(-0.40%)
Feb 24, 2014
35.66
35.84
35.13
35.16
513,620
-0.29(-0.82%)
Feb 21, 2014
35.89
36.08
35.38
35.45
421,785
-0.24(-0.68%)
Feb 20, 2014
33.95
35.79
33.95
35.70
513,795
+0.04(+0.11%)
Feb 19, 2014
36.77
36.93
35.54
35.66
608,254
-1.30(-3.51%)
Feb 18, 2014
34.54
37.18
34.53
36.96
1,339,621
+2.53(+7.35%)
Feb 14, 2014
33.53
34.43
34.43
34.43
3,842,474
-3.09(-8.24%)
Feb 13, 2014
36.22
37.74
36.22
37.52
856,722
+0.38(+1.01%)
Feb 12, 2014
36.63
37.47
36.53
37.15
733,237
+0.51(+1.39%)
Feb 11, 2014
36.53
37.01
36.15
36.64
680,104
+0.18(+0.49%)
Feb 10, 2014
36.50
36.59
36.02
36.46
447,391
-0.11(-0.31%)
Feb 07, 2014
36.41
36.99
36.02
36.57
421,427
+0.36(+0.99%)
Feb 06, 2014
35.56
36.27
35.56
36.22
379,555
+0.86(+2.42%)
Feb 05, 2014
35.38
35.88
34.72
35.36
452,584
-0.24(-0.69%)
Feb 04, 2014
35.60
35.91
35.25
35.61
653,592
+0.09(+0.26%)
Feb 03, 2014
37.04
37.36
35.27
35.51
901,908
-1.58(-4.26%)
Jan 31, 2014
35.37
37.60
35.18
37.09
865,875
+0.95(+2.63%)
Jan 30, 2014
35.78
36.33
34.97
36.14
422,407
+0.79(+2.23%)
Jan 29, 2014
34.99
35.71
34.93
35.35
456,974
+0.03(+0.08%)
Jan 28, 2014
35.08
35.40
34.79
35.32
546,943
+0.17(+0.48%)
Jan 27, 2014
35.41
35.72
34.94
35.15
699,143
-0.17(-0.48%)
Jan 24, 2014
35.87
36.08
35.22
35.32
675,769
-0.84(-2.31%)
Jan 23, 2014
36.24
36.40
35.91
36.16
600,074
-0.23(-0.62%)
Jan 22, 2014
36.00
36.47
35.83
36.39
374,804
+0.53(+1.47%)
Jan 21, 2014
35.74
35.96
35.22
35.86
343,809
+0.27(+0.77%)
Jan 17, 2014
35.93
35.59
35.59
35.59
381,620
-0.47(-1.30%)
Jan 16, 2014
35.78
36.15
35.26
36.06
493,117
+0.09(+0.26%)
Jan 15, 2014
35.44
36.02
35.16
35.96
332,843
+0.53(+1.49%)
Jan 14, 2014
34.91
35.62
34.69
35.44
395,002
+0.62(+1.78%)
Jan 13, 2014
34.72
34.96
34.51
34.82
714,150
-0.02(-0.05%)
Jan 10, 2014
35.01
35.40
34.52
34.83
357,794
-0.23(-0.64%)
Jan 09, 2014
35.35
35.68
34.60
35.06
505,936
-0.24(-0.69%)
Jan 08, 2014
35.16
35.67
34.89
35.30
678,214
+0.02(+0.05%)
Jan 07, 2014
35.46
35.82
35.14
35.29
461,433
+0.03(+0.08%)
Jan 06, 2014
36.03
36.26
34.96
35.26
559,871
-0.56(-1.57%)
Jan 03, 2014
35.60
36.26
35.42
35.82
497,701
+0.24(+0.69%)
Jan 02, 2014
36.08
36.21
35.33
35.58
760,186
-0.32(-0.89%)
Dec 31, 2013
35.83
35.90
35.90
35.90
606,359
+0.05(+0.13%)
Dec 30, 2013
35.81
36.19
35.64
35.85
493,711
+0.08(+0.21%)
Dec 27, 2013
35.76
36.12
35.48
35.77
283,750
-0.05(-0.13%)
Dec 26, 2013
35.75
36.17
35.30
35.82
336,048
+0.38(+1.06%)
Dec 24, 2013
35.25
35.58
35.11
35.45
247,102
+0.36(+1.02%)
Dec 23, 2013
34.64
35.16
34.52
35.09
453,569
+0.59(+1.72%)
Dec 20, 2013
34.33
34.69
33.98
34.50
1,137,009
+0.34(+0.99%)
Dec 19, 2013
34.35
34.54
33.80
34.16
934,266
-0.14(-0.41%)
Dec 18, 2013
32.81
34.77
32.58
34.30
1,128,391
+2.11(+6.54%)
Dec 17, 2013
32.25
32.46
31.98
32.19
484,494
+0.00(+0.00%)
Dec 16, 2013
31.61
32.35
31.55
32.19
447,060
+0.82(+2.61%)
Dec 13, 2013
30.91
31.70
30.91
31.37
478,175
+0.52(+1.68%)
Dec 12, 2013
30.91
31.14
30.58
30.86
415,837
-0.08(-0.24%)
Dec 11, 2013
31.38
31.40
30.70
30.93
471,082
-0.14(-0.45%)
Dec 10, 2013
31.11
31.77
31.06
31.07
490,190
-0.16(-0.51%)
Dec 09, 2013
31.21
31.40
30.75
31.23
404,794
+0.21(+0.67%)
Dec 06, 2013
30.93
31.30
30.76
31.03
0
+0.44(+1.44%)
Dec 05, 2013
30.49
30.88
30.39
30.58
0
+0.08(+0.28%)
Dec 04, 2013
30.42
30.89
29.99
30.50
0
+0.05(+0.15%)
Dec 03, 2013
30.62
31.33
30.28
30.45
0
-0.27(-0.89%)
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