MENU
NEWSLETTERS
MENU
SECTIONS
OTHER
CLASSIFIEDS
CONTACT US / FAQ
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

48.22 -0.26 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 5.433 5.565 5.370 5.460 2,043,144 +0.04(+0.65%)
Apr 28, 2005 5.482 5.518 5.400 5.425 1,073,372 -0.10(-1.85%)
Apr 27, 2005 5.543 5.543 5.350 5.527 1,922,236 -0.02(-0.32%)
Apr 26, 2005 5.725 5.742 5.513 5.545 1,913,768 -0.17(-2.93%)
Apr 25, 2005 5.780 5.860 5.700 5.713 1,228,672 -0.09(-1.51%)
Apr 22, 2005 5.933 5.933 5.742 5.800 786,228 -0.14(-2.36%)
Apr 21, 2005 5.995 6.032 5.875 5.940 1,089,320 +0.03(+0.51%)
Apr 20, 2005 6.093 6.130 5.890 5.910 1,067,660 -0.08(-1.29%)
Apr 19, 2005 5.905 6.008 5.893 5.987 695,784 +0.13(+2.18%)
Apr 18, 2005 5.827 5.950 5.800 5.860 994,136 +0.03(+0.56%)
Apr 15, 2005 5.968 6.000 5.810 5.827 1,123,048 -0.11(-1.89%)
Apr 14, 2005 6.150 6.175 5.925 5.940 1,535,376 -0.20(-3.34%)
Apr 13, 2005 6.265 6.277 6.090 6.145 1,206,368 -0.14(-2.27%)
Apr 12, 2005 6.250 6.308 6.100 6.287 780,460 +0.02(+0.36%)
Apr 11, 2005 6.485 6.487 6.263 6.265 963,236 -0.21(-3.24%)
Apr 08, 2005 6.553 6.553 6.412 6.475 961,696 -0.06(-0.92%)
Apr 07, 2005 6.385 6.543 6.338 6.535 919,056 +0.12(+1.95%)
Apr 06, 2005 6.310 6.428 6.265 6.410 1,424,756 +0.16(+2.56%)
Apr 05, 2005 6.240 6.327 6.180 6.250 785,520 +0.01(+0.12%)
Apr 04, 2005 6.277 6.308 6.205 6.242 1,304,764 -0.04(-0.68%)
Apr 01, 2005 6.263 6.335 6.147 6.285 1,693,264 +0.07(+1.05%)
Mar 31, 2005 6.228 6.250 6.082 6.220 1,129,660 +0.04(+0.57%)
Mar 30, 2005 6.037 6.195 6.035 6.185 1,055,432 +0.19(+3.17%)
Mar 29, 2005 6.140 6.152 5.980 5.995 1,051,112 -0.17(-2.80%)
Mar 28, 2005 6.195 6.300 6.165 6.168 655,620 -0.03(-0.52%)
Mar 24, 2005 6.293 6.367 6.200 6.200 861,472 -0.08(-1.31%)
Mar 23, 2005 6.370 6.428 6.275 6.282 718,376 -0.09(-1.37%)
Mar 22, 2005 6.478 6.565 6.360 6.370 353,352 -0.05(-0.74%)
Mar 21, 2005 6.383 6.487 6.357 6.418 424,236 +0.01(+0.08%)
Mar 18, 2005 6.460 6.475 6.353 6.412 1,053,916 -0.03(-0.39%)
Mar 17, 2005 6.593 6.593 6.397 6.438 909,776 -0.12(-1.87%)
Mar 16, 2005 6.603 6.683 6.515 6.560 653,072 -0.06(-0.87%)
Mar 15, 2005 6.742 6.843 6.605 6.617 800,000 -0.13(-1.96%)
Mar 14, 2005 6.692 6.867 6.668 6.750 654,236 +0.03(+0.37%)
Mar 11, 2005 6.815 6.895 6.655 6.725 653,716 -0.10(-1.47%)
Mar 10, 2005 6.770 6.875 6.728 6.825 2,203,576 +0.11(+1.64%)
Mar 09, 2005 7.015 7.015 6.713 6.715 1,381,968 -0.26(-3.73%)
Mar 08, 2005 7.040 7.080 6.918 6.975 1,253,724 -0.08(-1.06%)
Mar 07, 2005 6.992 7.107 6.942 7.050 1,135,356 +0.08(+1.11%)
Mar 04, 2005 6.955 7.027 6.897 6.973 1,471,424 +0.06(+0.87%)
Mar 03, 2005 6.957 7.005 6.867 6.912 792,480 +0.00(+0.04%)
Mar 02, 2005 6.987 7.070 6.895 6.910 730,216 -0.14(-1.95%)
Mar 01, 2005 6.928 7.075 6.928 7.048 731,696 +0.12(+1.77%)
Feb 28, 2005 7.062 7.062 6.872 6.925 750,880 -0.14(-1.98%)
Feb 25, 2005 6.965 7.065 6.915 7.065 812,032 +0.11(+1.58%)
Feb 24, 2005 6.820 6.987 6.770 6.955 1,956,168 +0.08(+1.16%)
Feb 23, 2005 6.923 6.925 6.758 6.875 1,117,996 +0.03(+0.36%)
Feb 22, 2005 6.950 6.990 6.827 6.850 1,572,876 -0.15(-2.07%)
Feb 18, 2005 7.040 7.080 6.940 6.995 664,544 -0.01(-0.18%)
Feb 17, 2005 7.048 7.110 6.975 7.008 997,544 -0.06(-0.85%)
Feb 16, 2005 7.000 7.100 6.920 7.067 1,124,052 -0.01(-0.11%)
Feb 15, 2005 7.008 7.100 6.963 7.075 783,912 +0.06(+0.86%)
Feb 14, 2005 7.080 7.107 6.957 7.015 1,031,592 -0.05(-0.67%)
Feb 11, 2005 6.747 7.080 6.702 7.062 1,108,156 +0.31(+4.55%)
Feb 10, 2005 6.750 6.822 6.643 6.755 935,544 +0.00(+0.07%)
Feb 09, 2005 6.853 6.997 6.710 6.750 1,107,948 -0.19(-2.77%)
Feb 08, 2005 6.697 6.942 6.665 6.942 1,072,124 +0.25(+3.77%)
Feb 07, 2005 6.625 6.787 6.625 6.690 964,132 -0.04(-0.59%)
Feb 04, 2005 6.515 6.730 6.515 6.730 942,272 +0.19(+2.91%)
Feb 03, 2005 6.522 6.540 6.473 6.540 955,600 -0.04(-0.53%)
Feb 02, 2005 6.628 6.638 6.492 6.575 993,620 -0.01(-0.11%)
Feb 01, 2005 6.473 6.673 6.465 6.582 937,564 +0.05(+0.84%)
Jan 31, 2005 6.293 6.545 6.293 6.527 1,042,532 +0.22(+3.45%)
Jan 28, 2005 6.327 6.345 6.258 6.310 661,572 +0.00(+0.08%)
Jan 27, 2005 6.335 6.405 6.237 6.305 853,580 -0.07(-1.14%)
Jan 26, 2005 6.277 6.397 6.240 6.378 1,549,820 +0.17(+2.66%)
Jan 25, 2005 6.185 6.543 6.152 6.213 3,345,524 +0.01(+0.08%)
Jan 24, 2005 6.375 6.522 6.170 6.207 2,333,020 +0.18(+2.94%)
Jan 21, 2005 6.100 6.230 5.950 6.030 1,119,144 -0.06(-1.07%)
Jan 20, 2005 6.128 6.247 6.065 6.095 1,070,496 -0.08(-1.26%)
Jan 19, 2005 6.295 6.340 6.130 6.173 996,568 -0.14(-2.20%)
Jan 18, 2005 6.277 6.335 6.215 6.311 856,400 +0.07(+1.06%)
Jan 14, 2005 6.178 6.277 6.115 6.245 772,940 +0.09(+1.50%)
Jan 13, 2005 6.250 6.287 6.122 6.152 519,268 -0.10(-1.56%)
Jan 12, 2005 6.185 6.348 6.157 6.250 845,584 +0.06(+0.97%)
Jan 11, 2005 6.270 6.285 6.175 6.190 542,668 -0.11(-1.82%)
Jan 10, 2005 6.175 6.410 6.175 6.305 893,604 +0.10(+1.65%)
Jan 07, 2005 6.280 6.332 6.178 6.202 861,220 -0.05(-0.76%)
Jan 06, 2005 6.332 6.433 6.245 6.250 1,052,944 -0.05(-0.79%)
Jan 05, 2005 6.473 6.510 6.293 6.300 1,181,552 -0.15(-2.36%)
Jan 04, 2005 6.723 6.772 6.430 6.452 1,536,684 -0.29(-4.34%)
Jan 03, 2005 6.950 6.963 6.700 6.745 1,512,652 -0.23(-3.30%)
Dec 31, 2004 6.985 7.022 6.938 6.975 534,400 -0.03(-0.36%)
Dec 30, 2004 6.978 7.045 6.978 7.000 369,200 -0.01(-0.14%)
Dec 29, 2004 6.978 7.060 6.975 7.010 186,400 +0.00(+0.00%)
Dec 28, 2004 6.920 7.075 6.880 7.010 867,600 +0.13(+1.96%)
Dec 27, 2004 7.025 7.045 6.850 6.875 752,000 -0.12(-1.68%)
Dec 23, 2004 6.997 7.018 6.963 6.992 361,200 +0.02(+0.25%)
Dec 22, 2004 6.850 6.992 6.850 6.975 678,400 +0.04(+0.65%)
Dec 21, 2004 6.765 6.930 6.765 6.930 1,086,800 +0.11(+1.69%)
Dec 20, 2004 6.820 6.955 6.747 6.815 629,600 -0.02(-0.29%)
Dec 17, 2004 6.925 6.995 6.793 6.835 1,120,400 -0.07(-1.01%)
Dec 16, 2004 6.963 7.000 6.832 6.905 625,200 -0.09(-1.29%)
Dec 15, 2004 6.878 6.995 6.848 6.995 554,400 +0.09(+1.30%)
Dec 14, 2004 6.805 6.912 6.763 6.905 1,244,800 +0.15(+2.22%)
Dec 13, 2004 6.825 6.835 6.742 6.755 976,000 -0.02(-0.30%)
Dec 10, 2004 6.875 6.875 6.707 6.775 2,874,800 -0.36(-5.08%)
Dec 09, 2004 7.125 7.200 6.945 7.138 1,421,600 -0.04(-0.56%)
Dec 08, 2004 7.275 7.280 7.135 7.178 1,193,200 -0.07(-1.00%)
Dec 07, 2004 7.418 7.475 7.220 7.250 2,001,600 -0.14(-1.96%)
Dec 06, 2004 7.013 7.455 6.965 7.395 4,047,600 +0.41(+5.91%)
Dec 03, 2004 6.700 7.020 6.665 6.982 1,928,800 +0.35(+5.24%)
Dec 02, 2004 6.590 6.723 6.530 6.635 1,133,200 +0.02(+0.34%)
Dec 01, 2004 6.513 6.713 6.428 6.612 1,139,600 +0.16(+2.52%)
Nov 30, 2004 6.463 6.525 6.425 6.450 1,058,400 -0.03(-0.50%)
Nov 29, 2004 6.515 6.562 6.412 6.482 1,028,800 +0.03(+0.50%)
Nov 26, 2004 6.468 6.518 6.445 6.450 243,600 -0.03(-0.46%)
Nov 24, 2004 6.500 6.532 6.447 6.480 991,200 -0.00(-0.08%)
Nov 23, 2004 6.588 6.588 6.425 6.485 1,406,400 -0.06(-0.92%)
Nov 22, 2004 6.638 6.673 6.492 6.545 1,776,800 -0.13(-1.95%)
Nov 19, 2004 6.848 6.925 6.660 6.675 937,200 -0.23(-3.37%)
Nov 18, 2004 6.895 6.935 6.808 6.907 1,305,600 +0.01(+0.18%)
Nov 17, 2004 6.700 6.925 6.700 6.895 1,266,800 +0.22(+3.30%)
Nov 16, 2004 6.718 6.798 6.643 6.675 1,048,400 -0.07(-1.07%)
Nov 15, 2004 6.575 6.747 6.537 6.747 1,123,600 +0.15(+2.23%)
Nov 12, 2004 6.575 6.603 6.553 6.600 724,400 +0.00(+0.00%)
Nov 11, 2004 6.580 6.628 6.575 6.600 1,110,800 +0.05(+0.72%)
Nov 10, 2004 6.555 6.603 6.543 6.553 514,000 -0.05(-0.72%)
Nov 09, 2004 6.650 6.678 6.520 6.600 834,000 -0.08(-1.27%)
Nov 08, 2004 6.772 6.772 6.660 6.685 650,800 -0.06(-0.85%)
Nov 05, 2004 6.700 6.800 6.652 6.742 1,481,600 +0.07(+1.05%)
Nov 04, 2004 6.463 6.685 6.360 6.673 1,260,800 +0.20(+3.05%)
Nov 03, 2004 6.697 6.827 6.397 6.475 1,644,000 -0.03(-0.46%)
Nov 02, 2004 6.445 6.643 6.423 6.505 1,469,200 +0.10(+1.52%)
Nov 01, 2004 6.327 6.470 6.327 6.407 672,000 +0.01(+0.12%)
Oct 29, 2004 6.378 6.490 6.298 6.400 502,400 -0.02(-0.35%)
Oct 28, 2004 6.415 6.490 6.370 6.423 649,200 -0.03(-0.43%)
Oct 27, 2004 6.188 6.450 6.188 6.450 2,694,800 +0.20(+3.16%)
Oct 26, 2004 6.235 6.253 6.160 6.253 2,479,600 +0.00(+0.04%)
Oct 25, 2004 6.228 6.287 6.200 6.250 1,467,200 +0.00(+0.00%)
Oct 22, 2004 6.487 6.575 6.225 6.250 1,434,400 -0.25(-3.77%)
Oct 21, 2004 6.170 6.518 6.022 6.495 4,097,600 +0.42(+6.87%)
Oct 20, 2004 5.938 6.135 5.938 6.077 2,819,600 +0.05(+0.87%)
Oct 19, 2004 5.832 6.250 5.785 6.025 8,033,200 -0.16(-2.59%)
Oct 18, 2004 6.110 6.195 6.037 6.185 2,784,400 +0.05(+0.81%)
Oct 15, 2004 6.195 6.272 6.128 6.135 1,913,600 -0.01(-0.20%)
Oct 14, 2004 6.433 6.468 6.098 6.147 3,130,400 -0.32(-4.98%)
Oct 13, 2004 6.500 6.537 6.418 6.470 2,117,200 +0.02(+0.27%)
Oct 12, 2004 6.375 6.487 6.290 6.452 1,010,400 -0.02(-0.27%)
Oct 11, 2004 6.375 6.500 6.295 6.470 713,200 +0.09(+1.41%)
Oct 08, 2004 6.525 6.572 6.375 6.380 1,262,400 -0.18(-2.74%)
Oct 07, 2004 6.700 6.732 6.560 6.560 688,000 -0.14(-2.09%)
Oct 06, 2004 6.705 6.740 6.562 6.700 1,006,000 -0.03(-0.41%)
Oct 05, 2004 6.815 6.897 6.713 6.728 1,680,000 -0.13(-1.90%)
Oct 04, 2004 6.865 7.075 6.815 6.857 3,084,800 +0.03(+0.40%)
Oct 01, 2004 6.603 6.853 6.558 6.830 2,020,800 +0.28(+4.27%)
Sep 30, 2004 6.480 6.630 6.418 6.550 1,340,400 +0.00(+0.08%)
Sep 29, 2004 6.290 6.545 6.290 6.545 1,698,800 +0.22(+3.52%)
Sep 28, 2004 6.188 6.335 6.188 6.322 2,992,800 +0.09(+1.53%)
Sep 27, 2004 6.213 6.277 6.165 6.228 4,446,800 -0.01(-0.24%)
Sep 24, 2004 5.885 6.370 5.875 6.242 6,152,000 +0.19(+3.18%)
Sep 23, 2004 6.650 6.675 5.925 6.050 8,639,200 -0.71(-10.44%)
Sep 22, 2004 6.980 6.982 6.755 6.755 1,134,000 -0.32(-4.49%)
Sep 21, 2004 7.125 7.188 6.940 7.072 1,352,000 -0.01(-0.11%)
Sep 20, 2004 7.013 7.110 6.918 7.080 1,128,800 +0.05(+0.78%)
Sep 17, 2004 7.070 7.205 6.888 7.025 1,189,200 -0.02(-0.25%)
Sep 16, 2004 7.013 7.075 6.973 7.043 674,000 +0.07(+0.97%)
Sep 15, 2004 7.095 7.095 6.845 6.975 1,513,600 -0.12(-1.73%)
Sep 14, 2004 7.040 7.150 6.995 7.098 1,165,200 -0.01(-0.18%)
Sep 13, 2004 7.037 7.125 6.980 7.110 1,223,200 +0.08(+1.17%)
Sep 10, 2004 6.742 7.053 6.600 7.027 1,542,400 +0.27(+4.03%)
Sep 09, 2004 6.605 6.785 6.532 6.755 1,763,600 +0.16(+2.35%)
Sep 08, 2004 6.795 6.848 6.577 6.600 1,710,000 -0.24(-3.44%)
Sep 07, 2004 6.883 6.992 6.793 6.835 1,027,600 -0.03(-0.36%)
Sep 03, 2004 7.112 7.125 6.747 6.860 891,200 -0.30(-4.26%)
Sep 02, 2004 6.918 7.175 6.885 7.165 858,800 +0.23(+3.35%)
Sep 01, 2004 6.670 6.938 6.670 6.933 791,600 +0.24(+3.59%)
Aug 31, 2004 6.900 6.915 6.617 6.692 1,594,400 -0.18(-2.65%)
Aug 30, 2004 7.045 7.045 6.865 6.875 657,200 -0.17(-2.48%)
Aug 27, 2004 6.952 7.088 6.933 7.050 506,800 +0.06(+0.82%)
Aug 26, 2004 7.082 7.085 6.907 6.992 1,046,400 -0.14(-2.00%)
Aug 25, 2004 7.037 7.138 6.893 7.135 712,000 +0.10(+1.49%)
Aug 24, 2004 7.072 7.095 6.960 7.030 1,768,000 +0.03(+0.39%)
Aug 23, 2004 7.122 7.125 6.952 7.003 858,400 -0.04(-0.64%)
Aug 20, 2004 6.838 7.110 6.820 7.048 907,200 +0.17(+2.42%)
Aug 19, 2004 6.978 6.978 6.777 6.881 1,047,200 -0.10(-1.38%)
Aug 18, 2004 6.540 6.980 6.485 6.978 2,229,600 +0.38(+5.80%)
Aug 17, 2004 6.475 6.638 6.435 6.595 2,775,200 +0.12(+1.85%)
Aug 16, 2004 6.317 6.513 6.317 6.475 1,795,600 +0.10(+1.65%)
Aug 13, 2004 6.433 6.492 6.287 6.370 1,918,800 -0.04(-0.55%)
Aug 12, 2004 6.520 6.588 6.378 6.405 2,452,000 -0.16(-2.40%)
Aug 11, 2004 6.817 6.830 6.520 6.562 4,826,000 -0.38(-5.47%)
Aug 10, 2004 6.760 6.963 6.740 6.942 4,580,400 +0.18(+2.70%)
Aug 09, 2004 6.775 6.832 6.713 6.760 2,191,200 -0.02(-0.22%)
Aug 06, 2004 7.037 7.037 6.775 6.775 1,475,200 -0.35(-4.91%)
Aug 05, 2004 7.035 7.210 7.035 7.125 1,716,000 +0.07(+0.96%)
Aug 04, 2004 7.200 7.225 6.990 7.058 1,352,400 -0.12(-1.67%)
Aug 03, 2004 7.277 7.277 7.115 7.178 1,264,800 -0.04(-0.55%)
Aug 02, 2004 7.435 7.450 7.100 7.218 1,672,800 -0.30(-4.02%)
Jul 30, 2004 7.242 7.700 7.115 7.520 2,571,600 +0.27(+3.69%)
Jul 29, 2004 7.112 7.298 7.025 7.253 3,494,400 +0.19(+2.73%)
Jul 28, 2004 7.035 7.112 6.950 7.060 1,676,000 -0.02(-0.25%)
Jul 27, 2004 6.987 7.107 6.987 7.077 2,736,000 +0.06(+0.89%)
Jul 26, 2004 7.082 7.223 6.947 7.015 2,585,600 -0.08(-1.20%)
Jul 23, 2004 7.168 7.242 7.010 7.100 2,349,200 -0.11(-1.49%)
Jul 22, 2004 6.872 7.263 6.870 7.207 2,998,400 +0.15(+2.13%)
Jul 21, 2004 7.395 7.625 7.050 7.058 5,232,800 -0.25(-3.45%)
Jul 20, 2004 7.732 7.742 6.525 7.310 25,580,000 -0.91(-11.07%)
Jul 19, 2004 8.102 8.463 8.033 8.220 2,822,800 +0.20(+2.46%)
Jul 16, 2004 8.105 8.150 7.987 8.023 1,794,800 -0.03(-0.43%)
Jul 15, 2004 8.085 8.232 8.057 8.057 753,200 +0.03(+0.37%)
Jul 14, 2004 8.178 8.248 7.955 8.027 2,401,200 -0.25(-3.05%)
Jul 13, 2004 8.260 8.408 8.260 8.280 709,600 +0.05(+0.64%)
Jul 12, 2004 8.855 8.905 8.227 8.227 3,099,200 -0.67(-7.50%)
Jul 09, 2004 9.035 9.178 8.860 8.895 1,712,000 -0.12(-1.28%)
Jul 08, 2004 8.980 9.188 8.930 9.010 1,414,800 +0.00(+0.03%)
Jul 07, 2004 9.030 9.170 9.008 9.008 1,512,400 -0.02(-0.19%)
Jul 06, 2004 9.265 9.265 8.998 9.025 1,615,200 -0.25(-2.72%)
Jul 02, 2004 9.352 9.352 9.162 9.277 1,703,600 +0.00(+0.00%)
Jul 01, 2004 9.540 9.588 9.238 9.277 2,103,200 -0.34(-3.56%)
Jun 30, 2004 9.225 9.620 9.175 9.620 2,556,800 +0.42(+4.59%)
Jun 29, 2004 9.037 9.238 9.037 9.197 1,667,200 +0.16(+1.83%)
Jun 28, 2004 9.240 9.287 8.988 9.033 1,433,200 -0.15(-1.69%)
Jun 25, 2004 9.207 9.250 9.075 9.188 1,856,800 -0.00(-0.03%)
Jun 24, 2004 9.238 9.297 9.102 9.190 1,753,200 -0.03(-0.30%)
Jun 23, 2004 9.062 9.250 8.967 9.217 1,174,400 +0.13(+1.49%)
Jun 22, 2004 8.928 9.110 8.902 9.082 905,600 +0.15(+1.71%)
Jun 21, 2004 9.035 9.130 8.898 8.930 1,818,800 -0.11(-1.16%)
Jun 18, 2004 8.898 9.072 8.895 9.035 3,098,800 +0.04(+0.39%)
Jun 17, 2004 8.875 9.000 8.840 9.000 2,755,600 +0.13(+1.52%)
Jun 16, 2004 8.750 8.905 8.578 8.865 1,669,200 +0.19(+2.13%)
Jun 15, 2004 8.500 8.727 8.412 8.680 2,102,400 +0.37(+4.39%)
Jun 14, 2004 8.498 8.498 8.225 8.315 912,800 -0.15(-1.77%)
Jun 10, 2004 8.393 8.500 8.338 8.465 1,319,600 +0.12(+1.44%)
Jun 09, 2004 8.345 8.480 8.252 8.345 1,558,400 -0.01(-0.09%)
Jun 08, 2004 8.393 8.475 8.307 8.352 961,600 -0.04(-0.48%)
Jun 07, 2004 8.275 8.470 8.195 8.393 1,217,200 +0.18(+2.16%)
Jun 04, 2004 8.000 8.297 7.963 8.215 906,400 +0.35(+4.45%)
Jun 03, 2004 8.080 8.105 7.862 7.865 563,600 -0.30(-3.70%)
Jun 02, 2004 8.270 8.332 8.117 8.168 589,200 -0.15(-1.83%)
Jun 01, 2004 8.158 8.350 8.158 8.320 813,200 +0.06(+0.79%)
May 28, 2004 8.175 8.285 8.037 8.255 1,239,200 +0.05(+0.61%)
May 27, 2004 8.145 8.252 8.075 8.205 1,001,200 +0.03(+0.37%)
May 26, 2004 8.123 8.175 8.050 8.175 1,242,400 +0.10(+1.27%)
May 25, 2004 8.020 8.135 7.985 8.072 998,800 +0.01(+0.09%)
May 24, 2004 8.088 8.088 7.950 8.065 594,800 +0.03(+0.40%)
May 21, 2004 8.008 8.100 7.950 8.033 794,000 +0.06(+0.72%)
May 20, 2004 7.940 8.020 7.910 7.975 836,800 +0.05(+0.63%)
May 19, 2004 7.787 8.033 7.777 7.925 1,330,800 +0.19(+2.46%)
May 18, 2004 7.575 7.775 7.522 7.735 690,800 +0.17(+2.28%)
May 17, 2004 7.680 7.742 7.562 7.562 1,034,000 -0.24(-3.04%)
May 14, 2004 8.090 8.092 7.777 7.800 612,800 -0.25(-3.14%)
May 13, 2004 7.997 8.125 7.812 8.053 1,202,400 +0.08(+0.97%)
May 12, 2004 7.978 8.030 7.665 7.975 1,039,200 -0.04(-0.56%)
May 11, 2004 7.765 8.020 7.732 8.020 564,000 +0.19(+2.49%)
May 10, 2004 7.872 7.907 7.562 7.825 1,190,400 -0.07(-0.86%)
May 07, 2004 8.092 8.322 7.878 7.893 989,200 -0.23(-2.86%)
May 06, 2004 8.070 8.175 7.928 8.125 1,077,200 +0.03(+0.34%)
May 05, 2004 8.062 8.277 8.062 8.098 1,346,400 +0.01(+0.09%)
May 04, 2004 8.000 8.245 7.963 8.090 1,262,400 +0.06(+0.81%)
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