Cognex Cp (NQ: CGNX )

90.95 USD +0.96 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.647 4.745 4.622 4.622 892,476 -0.06(-1.23%)
Mar 30, 2010 4.690 4.740 4.645 4.680 318,128 -0.02(-0.32%)
Mar 29, 2010 4.702 4.750 4.662 4.695 316,556 -0.00(-0.11%)
Mar 26, 2010 4.735 4.768 4.645 4.700 498,344 -0.03(-0.69%)
Mar 25, 2010 4.755 4.867 4.728 4.732 585,324 -0.00(-0.11%)
Mar 24, 2010 4.750 4.793 4.737 4.737 577,304 -0.05(-0.99%)
Mar 23, 2010 4.768 4.812 4.720 4.785 595,344 +0.01(+0.16%)
Mar 22, 2010 4.732 4.795 4.675 4.777 394,896 +0.02(+0.47%)
Mar 19, 2010 4.915 4.918 4.747 4.755 679,436 -0.13(-2.66%)
Mar 18, 2010 4.862 4.930 4.827 4.885 232,160 -0.00(-0.10%)
Mar 17, 2010 4.895 4.950 4.860 4.890 375,848 +0.02(+0.36%)
Mar 16, 2010 4.832 4.878 4.793 4.872 232,488 +0.06(+1.25%)
Mar 15, 2010 4.780 4.838 4.740 4.812 361,976 +0.01(+0.16%)
Mar 12, 2010 4.805 4.825 4.735 4.805 197,872 +0.00(+0.10%)
Mar 11, 2010 4.787 4.803 4.701 4.800 320,088 -0.02(-0.41%)
Mar 10, 2010 4.800 4.853 4.798 4.820 571,624 +0.02(+0.42%)
Mar 09, 2010 4.848 4.875 4.760 4.800 1,037,616 -0.08(-1.54%)
Mar 08, 2010 4.848 4.907 4.832 4.875 195,388 +0.01(+0.31%)
Mar 05, 2010 4.895 4.952 4.838 4.860 662,884 -0.02(-0.51%)
Mar 04, 2010 4.867 4.885 4.817 4.885 179,988 +0.04(+0.72%)
Mar 03, 2010 4.845 4.910 4.805 4.850 326,640 +0.01(+0.31%)
Mar 02, 2010 4.798 4.848 4.785 4.835 546,624 +0.03(+0.62%)
Mar 01, 2010 4.753 4.840 4.740 4.805 851,720 +0.08(+1.69%)
Feb 26, 2010 4.782 4.782 4.702 4.725 376,308 -0.05(-1.10%)
Feb 25, 2010 4.683 4.777 4.660 4.777 265,944 +0.02(+0.37%)
Feb 24, 2010 4.707 4.777 4.673 4.760 350,920 +0.06(+1.28%)
Feb 23, 2010 4.737 4.753 4.680 4.700 525,704 -0.04(-0.90%)
Feb 22, 2010 4.750 4.758 4.707 4.742 462,652 +0.00(+0.00%)
Feb 19, 2010 4.750 4.770 4.735 4.742 547,196 -0.01(-0.16%)
Feb 18, 2010 4.737 4.758 4.715 4.750 979,844 +0.02(+0.48%)
Feb 17, 2010 4.750 4.750 4.685 4.728 1,046,076 -0.02(-0.42%)
Feb 16, 2010 4.732 4.750 4.670 4.747 1,100,132 +0.06(+1.33%)
Feb 12, 2010 4.605 4.685 4.685 4.685 4,392,800 +0.35(+8.01%)
Feb 11, 2010 4.263 4.340 4.218 4.338 586,784 +0.05(+1.11%)
Feb 10, 2010 4.263 4.293 4.190 4.290 355,108 +0.01(+0.35%)
Feb 09, 2010 4.255 4.277 4.195 4.275 722,680 +0.08(+1.97%)
Feb 08, 2010 4.230 4.230 4.150 4.192 709,336 -0.03(-0.71%)
Feb 05, 2010 4.150 4.223 4.117 4.223 441,636 +0.07(+1.69%)
Feb 04, 2010 4.155 4.223 4.140 4.152 978,316 -0.05(-1.13%)
Feb 03, 2010 4.140 4.202 4.128 4.200 503,940 +0.03(+0.72%)
Feb 02, 2010 4.125 4.180 4.065 4.170 615,448 +0.04(+0.85%)
Feb 01, 2010 4.098 4.147 4.043 4.135 461,036 +0.04(+1.04%)
Jan 29, 2010 4.115 4.190 4.090 4.093 804,576 -0.02(-0.43%)
Jan 28, 2010 4.250 4.250 4.098 4.110 590,716 -0.14(-3.41%)
Jan 27, 2010 4.152 4.260 4.112 4.255 382,272 +0.07(+1.61%)
Jan 26, 2010 4.213 4.247 4.175 4.188 357,504 -0.05(-1.24%)
Jan 25, 2010 4.290 4.290 4.216 4.240 232,876 +0.00(+0.06%)
Jan 22, 2010 4.327 4.378 4.218 4.237 512,832 -0.10(-2.36%)
Jan 21, 2010 4.475 4.535 4.315 4.340 610,044 -0.14(-3.18%)
Jan 20, 2010 4.355 4.487 4.317 4.482 802,660 +0.08(+1.82%)
Jan 19, 2010 4.263 4.415 4.263 4.402 725,288 +0.13(+3.16%)
Jan 15, 2010 4.390 4.268 4.268 4.268 1,343,200 -0.10(-2.35%)
Jan 14, 2010 4.332 4.383 4.305 4.370 246,996 +0.03(+0.63%)
Jan 13, 2010 4.325 4.350 4.230 4.343 330,060 +0.02(+0.46%)
Jan 12, 2010 4.317 4.350 4.280 4.322 210,212 -0.04(-0.92%)
Jan 11, 2010 4.400 4.407 4.317 4.362 163,428 -0.03(-0.57%)
Jan 08, 2010 4.380 4.397 4.348 4.388 202,472 +0.00(+0.11%)
Jan 07, 2010 4.383 4.385 4.290 4.383 227,436 +0.01(+0.23%)
Jan 06, 2010 4.415 4.460 4.348 4.372 385,904 -0.06(-1.24%)
Jan 05, 2010 4.515 4.572 4.425 4.428 333,672 -0.11(-2.37%)
Jan 04, 2010 4.470 4.555 4.463 4.535 287,836 +0.11(+2.43%)
Dec 31, 2009 4.492 4.428 4.428 4.428 668,800 -0.08(-1.77%)
Dec 30, 2009 4.465 4.515 4.447 4.508 346,036 +0.02(+0.45%)
Dec 29, 2009 4.487 4.532 4.478 4.487 277,816 -0.00(-0.06%)
Dec 28, 2009 4.508 4.508 4.438 4.490 266,020 +0.01(+0.22%)
Dec 24, 2009 4.497 4.497 4.447 4.480 93,152 +0.01(+0.28%)
Dec 23, 2009 4.452 4.497 4.355 4.468 344,832 +0.03(+0.62%)
Dec 22, 2009 4.455 4.473 4.393 4.440 445,116 +0.01(+0.11%)
Dec 21, 2009 4.290 4.447 4.260 4.435 565,980 +0.16(+3.68%)
Dec 18, 2009 4.365 4.382 4.268 4.277 1,454,640 -0.04(-0.93%)
Dec 17, 2009 4.332 4.345 4.235 4.317 436,624 -0.03(-0.75%)
Dec 16, 2009 4.395 4.407 4.303 4.350 413,132 +0.00(+0.06%)
Dec 15, 2009 4.357 4.465 4.235 4.348 417,252 -0.04(-0.80%)
Dec 14, 2009 4.310 4.390 4.250 4.383 388,352 +0.11(+2.63%)
Dec 11, 2009 4.268 4.293 4.188 4.270 303,968 +0.01(+0.18%)
Dec 10, 2009 4.365 4.378 4.241 4.263 375,952 -0.07(-1.67%)
Dec 09, 2009 4.390 4.395 4.295 4.335 740,872 -0.07(-1.48%)
Dec 08, 2009 4.425 4.455 4.350 4.400 273,428 -0.04(-0.96%)
Dec 07, 2009 4.383 4.473 4.383 4.442 258,260 +0.04(+1.02%)
Dec 04, 2009 4.242 4.410 4.223 4.397 747,560 +0.24(+5.84%)
Dec 03, 2009 4.205 4.260 4.150 4.155 637,148 -0.01(-0.36%)
Dec 02, 2009 4.107 4.200 4.107 4.170 773,408 +0.08(+1.89%)
Dec 01, 2009 4.165 4.183 4.055 4.093 959,016 -0.02(-0.55%)
Nov 30, 2009 4.160 4.160 4.013 4.115 1,777,124 -0.04(-1.02%)
Nov 27, 2009 4.160 4.223 4.152 4.157 252,856 -0.14(-3.20%)
Nov 25, 2009 4.365 4.378 4.290 4.295 305,888 -0.06(-1.43%)
Nov 24, 2009 4.390 4.395 4.310 4.357 327,940 -0.04(-0.97%)
Nov 23, 2009 4.355 4.433 4.355 4.400 442,880 +0.12(+2.68%)
Nov 20, 2009 4.275 4.340 4.250 4.285 469,020 -0.04(-0.81%)
Nov 19, 2009 4.365 4.367 4.265 4.320 545,052 -0.09(-2.15%)
Nov 18, 2009 4.450 4.468 4.388 4.415 308,296 -0.04(-0.79%)
Nov 17, 2009 4.495 4.543 4.430 4.450 439,384 -0.04(-1.00%)
Nov 16, 2009 4.280 4.527 4.268 4.495 584,308 +0.24(+5.58%)
Nov 13, 2009 4.247 4.280 4.190 4.258 299,496 +0.03(+0.59%)
Nov 12, 2009 4.353 4.433 4.220 4.232 462,116 -0.12(-2.65%)
Nov 11, 2009 4.362 4.400 4.287 4.348 385,676 +0.02(+0.52%)
Nov 10, 2009 4.303 4.386 4.290 4.325 283,588 -0.01(-0.35%)
Nov 09, 2009 4.287 4.350 4.265 4.340 438,280 +0.10(+2.42%)
Nov 06, 2009 4.213 4.298 4.210 4.237 448,540 -0.03(-0.76%)
Nov 05, 2009 4.178 4.287 4.178 4.270 523,500 +0.12(+2.89%)
Nov 04, 2009 4.223 4.265 4.147 4.150 849,184 -0.02(-0.60%)
Nov 03, 2009 4.062 4.210 4.005 4.175 999,160 +0.14(+3.53%)
Nov 02, 2009 4.037 4.058 3.958 4.032 676,052 +0.01(+0.25%)
Oct 30, 2009 4.105 4.117 3.982 4.022 812,688 -0.12(-2.96%)
Oct 29, 2009 4.143 4.168 4.098 4.145 502,656 +0.03(+0.79%)
Oct 28, 2009 4.197 4.242 4.095 4.112 606,180 -0.08(-1.91%)
Oct 27, 2009 4.225 4.275 4.173 4.192 520,412 -0.01(-0.30%)
Oct 26, 2009 4.207 4.325 4.155 4.205 738,592 -0.01(-0.24%)
Oct 23, 2009 4.235 4.308 4.192 4.215 666,484 -0.07(-1.52%)
Oct 22, 2009 4.247 4.295 4.175 4.280 385,776 +0.04(+0.88%)
Oct 21, 2009 4.303 4.397 4.232 4.242 617,196 -0.06(-1.39%)
Oct 20, 2009 4.240 4.345 4.240 4.303 559,280 -0.03(-0.69%)
Oct 19, 2009 4.305 4.355 4.250 4.332 415,976 +0.05(+1.29%)
Oct 16, 2009 4.218 4.303 4.168 4.277 552,992 +0.04(+0.88%)
Oct 15, 2009 4.210 4.255 4.180 4.240 395,736 +0.01(+0.24%)
Oct 14, 2009 4.270 4.280 4.210 4.230 507,372 +0.00(+0.00%)
Oct 13, 2009 4.268 4.282 4.192 4.230 529,220 -0.05(-1.17%)
Oct 12, 2009 4.287 4.303 4.192 4.280 445,992 +0.08(+1.84%)
Oct 09, 2009 4.128 4.218 4.122 4.202 884,232 +0.07(+1.82%)
Oct 08, 2009 4.070 4.150 4.045 4.128 810,160 +0.09(+2.29%)
Oct 07, 2009 4.040 4.103 4.022 4.035 245,564 -0.04(-0.86%)
Oct 06, 2009 3.985 4.085 3.967 4.070 324,908 +0.09(+2.20%)
Oct 05, 2009 3.950 3.982 3.910 3.982 435,624 +0.06(+1.59%)
Oct 02, 2009 3.945 3.987 3.898 3.920 458,012 -0.05(-1.26%)
Oct 01, 2009 4.065 4.095 3.970 3.970 575,296 -0.12(-3.05%)
Sep 30, 2009 4.143 4.173 4.058 4.095 449,136 -0.05(-1.27%)
Sep 29, 2009 4.173 4.183 4.125 4.147 378,272 -0.03(-0.78%)
Sep 28, 2009 4.120 4.237 4.093 4.180 391,812 +0.07(+1.70%)
Sep 25, 2009 4.185 4.185 4.088 4.110 350,928 -0.07(-1.79%)
Sep 24, 2009 4.272 4.298 4.157 4.185 361,220 -0.08(-1.93%)
Sep 23, 2009 4.223 4.322 4.192 4.268 587,832 +0.04(+0.89%)
Sep 22, 2009 4.277 4.298 4.207 4.230 297,932 -0.03(-0.70%)
Sep 21, 2009 4.303 4.367 4.255 4.260 387,508 -0.10(-2.18%)
Sep 18, 2009 4.315 4.383 4.263 4.355 951,908 +0.05(+1.22%)
Sep 17, 2009 4.330 4.468 4.270 4.303 926,692 -0.02(-0.58%)
Sep 16, 2009 4.230 4.338 4.207 4.327 510,976 +0.10(+2.30%)
Sep 15, 2009 4.133 4.235 4.133 4.230 565,624 +0.08(+1.87%)
Sep 14, 2009 4.082 4.155 4.065 4.152 244,528 +0.03(+0.67%)
Sep 11, 2009 4.165 4.168 4.067 4.125 491,076 -0.05(-1.14%)
Sep 10, 2009 4.143 4.173 4.100 4.173 300,140 +0.01(+0.30%)
Sep 09, 2009 4.070 4.180 4.070 4.160 404,004 +0.06(+1.46%)
Sep 08, 2009 4.103 4.105 4.020 4.100 346,216 +0.02(+0.43%)
Sep 04, 2009 4.053 4.093 3.995 4.082 457,148 +0.03(+0.74%)
Sep 03, 2009 4.027 4.055 3.998 4.053 399,460 +0.03(+0.68%)
Sep 02, 2009 4.015 4.067 3.991 4.025 714,096 -0.01(-0.31%)
Sep 01, 2009 4.000 4.135 4.000 4.037 1,235,132 +0.03(+0.81%)
Aug 31, 2009 4.027 4.067 3.980 4.005 508,708 -0.06(-1.54%)
Aug 28, 2009 4.112 4.147 4.032 4.067 345,508 -0.02(-0.55%)
Aug 27, 2009 4.062 4.112 3.978 4.090 382,596 +0.01(+0.18%)
Aug 26, 2009 4.072 4.112 4.062 4.082 335,096 +0.00(+0.00%)
Aug 25, 2009 4.077 4.135 4.035 4.082 539,344 +0.02(+0.55%)
Aug 24, 2009 4.025 4.060 3.945 4.060 595,300 +0.03(+0.74%)
Aug 21, 2009 3.978 4.035 3.942 4.030 663,472 +0.11(+2.87%)
Aug 20, 2009 3.940 3.965 3.877 3.917 380,512 -0.02(-0.51%)
Aug 19, 2009 3.822 3.938 3.822 3.938 462,620 +0.06(+1.42%)
Aug 18, 2009 3.868 3.893 3.803 3.882 507,264 +0.05(+1.24%)
Aug 17, 2009 3.930 3.930 3.822 3.835 1,042,420 -0.14(-3.58%)
Aug 14, 2009 4.082 4.082 3.928 3.978 694,108 -0.11(-2.75%)
Aug 13, 2009 4.048 4.117 3.998 4.090 425,096 +0.05(+1.30%)
Aug 12, 2009 4.003 4.103 3.998 4.037 678,104 +0.03(+0.75%)
Aug 11, 2009 4.030 4.055 3.987 4.008 365,408 -0.05(-1.35%)
Aug 10, 2009 4.090 4.140 4.043 4.062 521,084 -0.05(-1.16%)
Aug 07, 2009 4.168 4.220 4.107 4.110 977,076 -0.01(-0.36%)
Aug 06, 2009 4.145 4.210 4.098 4.125 1,295,460 -0.01(-0.36%)
Aug 05, 2009 4.128 4.180 4.088 4.140 1,234,344 +0.00(+0.06%)
Aug 04, 2009 4.125 4.183 4.125 4.138 957,188 -0.02(-0.54%)
Aug 03, 2009 4.173 4.220 4.112 4.160 1,064,152 +0.04(+0.85%)
Jul 31, 2009 4.125 4.245 4.120 4.125 1,208,952 -0.02(-0.54%)
Jul 30, 2009 4.062 4.180 4.055 4.147 1,710,284 +0.09(+2.34%)
Jul 29, 2009 4.030 4.062 4.018 4.053 982,072 -0.02(-0.55%)
Jul 28, 2009 4.035 4.088 4.035 4.075 909,132 +0.00(+0.00%)
Jul 27, 2009 4.070 4.088 4.032 4.075 881,532 +0.01(+0.31%)
Jul 24, 2009 4.125 4.133 4.020 4.062 983,608 -0.08(-1.99%)
Jul 23, 2009 3.885 4.195 3.880 4.145 1,690,792 +0.24(+6.28%)
Jul 22, 2009 3.875 3.938 3.875 3.900 1,247,276 -0.00(-0.06%)
Jul 21, 2009 3.885 3.920 3.838 3.902 500,580 -0.02(-0.45%)
Jul 20, 2009 3.877 3.930 3.848 3.920 699,740 +0.06(+1.62%)
Jul 17, 2009 3.885 3.902 3.837 3.857 767,404 -0.02(-0.45%)
Jul 16, 2009 3.785 3.888 3.725 3.875 521,032 +0.08(+2.18%)
Jul 15, 2009 3.578 3.808 3.551 3.792 940,760 +0.25(+6.91%)
Jul 14, 2009 3.507 3.578 3.498 3.547 328,432 +0.03(+0.78%)
Jul 13, 2009 3.425 3.525 3.395 3.520 706,324 +0.08(+2.18%)
Jul 10, 2009 3.430 3.462 3.405 3.445 368,876 +0.00(+0.15%)
Jul 09, 2009 3.502 3.572 3.435 3.440 977,248 -0.04(-1.08%)
Jul 08, 2009 3.490 3.522 3.422 3.478 812,772 -0.01(-0.22%)
Jul 07, 2009 3.460 3.535 3.455 3.485 1,447,160 -0.01(-0.36%)
Jul 06, 2009 3.520 3.530 3.475 3.498 1,320,172 -0.02(-0.71%)
Jul 02, 2009 3.605 3.645 3.513 3.522 853,216 -0.13(-3.56%)
Jul 01, 2009 3.570 3.683 3.555 3.652 1,256,824 +0.12(+3.40%)
Jun 30, 2009 3.565 3.600 3.525 3.533 997,080 -0.03(-0.91%)
Jun 29, 2009 3.558 3.587 3.485 3.565 711,880 -0.00(-0.14%)
Jun 26, 2009 3.510 3.570 3.495 3.570 5,654,252 +0.03(+0.85%)
Jun 25, 2009 3.487 3.540 3.482 3.540 853,440 +0.05(+1.43%)
Jun 24, 2009 3.518 3.542 3.487 3.490 879,308 -0.01(-0.21%)
Jun 23, 2009 3.490 3.522 3.405 3.498 929,944 +0.02(+0.65%)
Jun 22, 2009 3.603 3.603 3.455 3.475 814,872 -0.13(-3.74%)
Jun 19, 2009 3.595 3.678 3.576 3.610 1,409,968 +0.08(+2.27%)
Jun 18, 2009 3.502 3.562 3.482 3.530 405,452 +0.02(+0.50%)
Jun 17, 2009 3.475 3.547 3.458 3.513 421,348 +0.03(+0.93%)
Jun 16, 2009 3.562 3.585 3.478 3.480 427,712 -0.08(-2.32%)
Jun 15, 2009 3.572 3.587 3.515 3.562 675,584 -0.03(-0.84%)
Jun 12, 2009 3.545 3.595 3.495 3.592 921,976 +0.06(+1.70%)
Jun 11, 2009 3.550 3.635 3.527 3.533 636,920 +0.00(+0.00%)
Jun 10, 2009 3.500 3.540 3.440 3.533 1,273,852 +0.06(+1.58%)
Jun 09, 2009 3.433 3.490 3.433 3.478 551,200 +0.08(+2.20%)
Jun 08, 2009 3.385 3.458 3.340 3.402 398,596 -0.04(-1.09%)
Jun 05, 2009 3.478 3.493 3.417 3.440 381,104 +0.00(+0.15%)
Jun 04, 2009 3.365 3.440 3.312 3.435 1,278,824 +0.08(+2.38%)
Jun 03, 2009 3.357 3.393 3.312 3.355 1,083,936 -0.02(-0.67%)
Jun 02, 2009 3.328 3.410 3.325 3.377 1,014,544 +0.05(+1.50%)
Jun 01, 2009 3.297 3.388 3.265 3.328 1,595,760 +0.06(+1.68%)
May 29, 2009 3.220 3.272 3.178 3.272 992,964 +0.05(+1.55%)
May 28, 2009 3.272 3.272 3.143 3.223 953,756 -0.04(-1.23%)
May 27, 2009 3.280 3.337 3.240 3.263 888,868 -0.05(-1.51%)
May 26, 2009 3.217 3.337 3.205 3.312 1,417,200 +0.07(+2.24%)
May 22, 2009 3.288 3.335 3.228 3.240 647,736 -0.07(-2.19%)
May 21, 2009 3.328 3.337 3.223 3.312 1,311,072 -0.02(-0.60%)
May 20, 2009 3.330 3.393 3.297 3.333 1,731,776 +0.03(+0.83%)
May 19, 2009 3.390 3.393 3.300 3.305 1,424,112 -0.07(-2.22%)
May 18, 2009 3.308 3.408 3.270 3.380 1,093,272 +0.10(+3.21%)
May 15, 2009 3.240 3.330 3.208 3.275 1,084,968 +0.02(+0.69%)
May 14, 2009 3.190 3.320 3.172 3.252 936,584 +0.09(+2.76%)
May 13, 2009 3.250 3.250 3.103 3.165 1,433,200 -0.14(-4.24%)
May 12, 2009 3.408 3.413 3.243 3.305 961,764 -0.08(-2.36%)
May 11, 2009 3.340 3.422 3.337 3.385 959,472 -0.01(-0.29%)
May 08, 2009 3.368 3.400 3.300 3.395 1,342,204 +0.07(+2.18%)
May 07, 2009 3.410 3.422 3.288 3.322 2,400,004 -0.04(-1.19%)
May 06, 2009 3.275 3.428 3.255 3.362 4,279,344 +0.11(+3.54%)
May 05, 2009 3.277 3.405 3.210 3.248 5,589,064 -0.35(-9.73%)
May 04, 2009 3.542 3.598 3.475 3.598 1,532,576 +0.08(+2.42%)
May 01, 2009 3.522 3.565 3.475 3.513 984,632 -0.00(-0.14%)
Apr 30, 2009 3.640 3.680 3.518 3.518 968,376 -0.09(-2.56%)
Apr 29, 2009 3.465 3.618 3.450 3.610 1,387,448 +0.16(+4.71%)
Apr 28, 2009 3.388 3.520 3.377 3.447 570,952 +0.03(+0.80%)
Apr 27, 2009 3.438 3.500 3.380 3.420 883,772 -0.07(-2.01%)
Apr 24, 2009 3.435 3.542 3.368 3.490 1,060,976 +0.10(+2.80%)
Apr 23, 2009 3.533 3.587 3.345 3.395 1,099,716 -0.12(-3.55%)
Apr 22, 2009 3.547 3.598 3.467 3.520 1,620,352 -0.07(-1.95%)
Apr 21, 2009 3.530 3.627 3.498 3.590 996,972 +0.04(+1.06%)
Apr 20, 2009 3.585 3.658 3.540 3.553 694,832 -0.11(-3.00%)
Apr 17, 2009 3.623 3.712 3.567 3.663 973,176 +0.05(+1.45%)
Apr 16, 2009 3.518 3.640 3.450 3.610 781,220 +0.11(+3.22%)
Apr 15, 2009 3.428 3.507 3.405 3.498 552,244 +0.04(+1.23%)
Apr 14, 2009 3.410 3.485 3.368 3.455 768,784 +0.00(+0.14%)
Apr 13, 2009 3.585 3.590 3.375 3.450 1,463,156 -0.22(-5.93%)
Apr 09, 2009 3.502 3.667 3.447 3.667 851,508 +0.25(+7.16%)
Apr 08, 2009 3.337 3.425 3.322 3.422 659,440 +0.12(+3.56%)
Apr 07, 2009 3.450 3.455 3.283 3.305 952,404 -0.18(-5.10%)
Apr 06, 2009 3.545 3.587 3.435 3.482 765,492 -0.10(-2.66%)
Apr 03, 2009 3.578 3.605 3.505 3.578 852,736 +0.00(+0.07%)
Apr 02, 2009 3.417 3.647 3.357 3.575 1,097,948 +0.23(+6.72%)
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.