Cognex Cp (NQ: CGNX )

75.00 USD -0.22 (-0.29%)
Streaming Delayed Price Updated: 10:49 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 46.27 46.67 45.15 45.71 1,271,321 -0.70(-1.51%)
May 30, 2018 47.18 47.44 46.37 46.41 1,343,552 -0.66(-1.40%)
May 29, 2018 46.68 48.17 46.54 47.07 1,612,255 +0.36(+0.77%)
May 25, 2018 46.71 46.71 46.71 0 +0.11(+0.24%)
May 24, 2018 46.60 46.70 45.93 46.60 997,446 +0.03(+0.06%)
May 23, 2018 46.03 46.61 45.67 46.57 921,623 +0.23(+0.50%)
May 22, 2018 45.96 46.79 45.75 46.34 1,288,052 +0.61(+1.33%)
May 21, 2018 45.75 46.86 45.38 45.73 1,459,347 +0.28(+0.62%)
May 18, 2018 46.65 46.73 45.32 45.45 2,720,448 -1.31(-2.80%)
May 17, 2018 48.00 48.00 46.64 46.76 1,639,568 -1.51(-3.13%)
May 16, 2018 47.29 48.67 46.84 48.27 1,652,010 +0.88(+1.86%)
May 15, 2018 48.85 49.15 47.26 47.39 2,286,291 -1.82(-3.70%)
May 14, 2018 48.50 49.65 48.50 49.21 1,860,648 +0.84(+1.74%)
May 11, 2018 48.46 48.66 48.06 48.37 1,271,841 -0.10(-0.21%)
May 10, 2018 48.30 48.94 48.10 48.47 1,610,854 +0.24(+0.50%)
May 09, 2018 47.14 48.33 46.93 48.23 1,654,415 +1.21(+2.57%)
May 08, 2018 46.02 47.10 46.02 47.02 2,245,537 +0.68(+1.47%)
May 07, 2018 45.51 46.73 45.28 46.34 2,992,311 -0.83(-1.76%)
May 04, 2018 46.18 48.11 45.33 47.17 2,220,365 +1.04(+2.25%)
May 03, 2018 44.97 46.40 44.77 46.13 2,724,537 +1.07(+2.37%)
May 02, 2018 45.63 45.79 44.63 45.06 3,154,961 -1.04(-2.26%)
May 01, 2018 40.00 46.19 39.90 46.10 12,230,725 -0.15(-0.32%)
Apr 30, 2018 46.11 46.89 45.10 46.25 3,624,997 +0.04(+0.09%)
Apr 27, 2018 46.95 47.06 45.81 46.21 2,978,032 -1.12(-2.37%)
Apr 26, 2018 47.44 47.71 47.00 47.33 1,880,425 +0.09(+0.19%)
Apr 25, 2018 48.16 48.19 46.79 47.24 1,860,154 -1.15(-2.38%)
Apr 24, 2018 49.92 50.31 47.87 48.39 1,218,335 -1.28(-2.58%)
Apr 23, 2018 50.80 51.10 49.43 49.67 2,878,565 -1.23(-2.42%)
Apr 20, 2018 49.59 50.96 49.35 50.90 2,340,440 +1.20(+2.41%)
Apr 19, 2018 50.31 50.77 49.35 49.70 1,733,435 -1.19(-2.34%)
Apr 18, 2018 51.66 51.66 50.44 50.89 1,528,968 -0.70(-1.36%)
Apr 17, 2018 51.15 51.97 50.67 51.59 1,520,240 +0.74(+1.46%)
Apr 16, 2018 50.70 51.07 49.95 50.85 2,064,490 +0.41(+0.81%)
Apr 13, 2018 50.95 51.22 50.24 50.44 1,242,402 -0.28(-0.55%)
Apr 12, 2018 50.48 51.03 50.14 50.72 1,191,921 +0.46(+0.92%)
Apr 11, 2018 50.01 50.61 49.52 50.26 2,047,039 -0.20(-0.40%)
Apr 10, 2018 49.25 50.71 48.04 50.46 4,090,244 +0.76(+1.53%)
Apr 09, 2018 49.66 50.46 49.32 49.70 1,533,516 +0.41(+0.83%)
Apr 06, 2018 49.29 1,737,505 -1.05(-2.09%)
Apr 05, 2018 50.69 51.93 50.23 50.34 1,837,236 +0.16(+0.32%)
Apr 04, 2018 49.47 50.28 48.61 50.18 3,272,399 +0.13(+0.26%)
Apr 03, 2018 49.75 50.27 49.02 50.05 2,901,145 +1.23(+2.52%)
Apr 02, 2018 51.74 51.97 48.46 48.82 2,797,449 -3.17(-6.10%)
Mar 29, 2018 51.99 51.99 51.99 0 +1.22(+2.40%)
Mar 28, 2018 53.10 53.34 50.70 50.77 2,106,515 -2.56(-4.80%)
Mar 27, 2018 54.45 55.01 53.01 53.33 3,237,755 -0.72(-1.33%)
Mar 26, 2018 53.52 54.16 52.70 54.05 1,794,504 +1.30(+2.46%)
Mar 23, 2018 54.04 54.35 52.72 52.75 2,801,289 -1.34(-2.48%)
Mar 22, 2018 55.09 55.67 54.06 54.09 2,920,020 -1.67(-2.99%)
Mar 21, 2018 56.00 56.52 55.54 55.76 1,935,356 -0.39(-0.69%)
Mar 20, 2018 54.40 56.32 54.39 56.15 2,033,402 +1.72(+3.16%)
Mar 19, 2018 54.64 54.80 53.29 54.43 2,119,828 -0.87(-1.57%)
Mar 16, 2018 54.65 55.44 54.17 55.30 2,604,868 +0.87(+1.60%)
Mar 15, 2018 55.04 55.36 54.18 54.43 1,395,579 -0.39(-0.71%)
Mar 14, 2018 54.76 55.49 54.38 54.82 1,957,256 -0.11(-0.20%)
Mar 13, 2018 56.82 57.18 54.77 54.93 1,502,174 -1.38(-2.45%)
Mar 12, 2018 56.41 57.45 56.30 56.31 1,576,209 +0.22(+0.39%)
Mar 09, 2018 55.05 56.40 54.59 56.09 1,501,673 +1.43(+2.62%)
Mar 08, 2018 55.01 55.18 54.06 54.66 1,559,495 -0.24(-0.44%)
Mar 07, 2018 55.08 54.90 2,089,773 +1.80(+3.39%)
Mar 06, 2018 52.53 53.67 52.53 53.10 1,887,444 +0.58(+1.10%)
Mar 05, 2018 52.44 52.92 51.81 52.52 1,468,902 -0.50(-0.94%)
Mar 02, 2018 52.34 53.18 51.48 53.02 1,661,883 +0.02(+0.04%)
Mar 01, 2018 53.47 53.95 52.45 53.00 1,800,149 -0.71(-1.32%)
Feb 28, 2018 53.55 54.65 53.44 53.71 2,102,028 +0.16(+0.30%)
Feb 27, 2018 54.00 54.58 53.33 53.55 1,764,433 -0.33(-0.61%)
Feb 26, 2018 54.28 54.37 53.12 53.88 3,016,626 -0.32(-0.59%)
Feb 23, 2018 54.22 55.19 53.63 54.20 1,992,054 -0.32(-0.59%)
Feb 22, 2018 56.90 56.96 53.66 54.52 3,836,808 -2.45(-4.30%)
Feb 21, 2018 56.69 58.03 56.60 56.97 4,508,617 +0.53(+0.94%)
Feb 20, 2018 55.00 57.18 55.00 56.44 3,754,516 +0.67(+1.20%)
Feb 16, 2018 55.77 55.77 55.77 0 -3.03(-5.15%)
Feb 15, 2018 59.87 59.99 57.13 58.80 2,653,965 +0.75(+1.29%)
Feb 14, 2018 58.14 55.17 58.05 2,709,783 +2.88(+5.22%)
Feb 13, 2018 54.55 55.17 2,441,938 +0.28(+0.51%)
Feb 12, 2018 55.79 56.00 53.97 54.89 2,016,932 -0.13(-0.24%)
Feb 09, 2018 54.24 55.52 52.54 55.02 2,581,691 +1.37(+2.55%)
Feb 08, 2018 57.00 57.34 53.64 53.65 1,891,467 -3.33(-5.84%)
Feb 07, 2018 57.55 57.85 56.55 56.98 1,509,919 -0.96(-1.66%)
Feb 06, 2018 54.48 58.10 53.15 57.94 3,110,236 +0.62(+1.08%)
Feb 05, 2018 59.52 59.69 56.33 57.32 3,424,226 -3.85(-6.29%)
Feb 02, 2018 62.32 62.97 61.12 61.17 1,305,749 -1.93(-3.06%)
Feb 01, 2018 61.84 63.57 61.11 63.10 1,493,948 +0.73(+1.17%)
Jan 31, 2018 63.64 63.99 62.05 62.37 1,964,696 -1.12(-1.76%)
Jan 30, 2018 64.55 64.55 62.35 63.49 2,392,829 -1.83(-2.80%)
Jan 29, 2018 66.46 66.68 64.72 65.32 1,866,002 -1.48(-2.22%)
Jan 26, 2018 67.86 67.86 65.59 66.80 2,111,445 -0.64(-0.95%)
Jan 25, 2018 67.90 68.15 66.76 67.44 1,068,496 +0.10(+0.15%)
Jan 24, 2018 69.58 69.74 66.95 67.34 1,265,602 -2.28(-3.27%)
Jan 23, 2018 69.29 70.00 69.07 69.62 1,225,176 +0.62(+0.90%)
Jan 22, 2018 69.12 69.49 68.25 69.00 1,087,548 -0.06(-0.09%)
Jan 19, 2018 68.50 69.96 68.39 69.06 1,529,599 +0.79(+1.16%)
Jan 18, 2018 68.39 68.68 67.83 68.27 1,401,517 -0.12(-0.18%)
Jan 17, 2018 67.64 68.76 67.49 68.39 1,345,339 +0.97(+1.44%)
Jan 16, 2018 68.31 69.49 67.37 67.42 1,333,856 -0.49(-0.72%)
Jan 12, 2018 67.91 67.91 67.91 0 +0.87(+1.30%)
Jan 11, 2018 67.19 67.34 66.65 67.04 976,548 +0.02(+0.03%)
Jan 10, 2018 67.02 900,642 -0.72(-1.06%)
Jan 09, 2018 67.80 68.38 67.65 67.74 982,615 -0.04(-0.06%)
Jan 08, 2018 66.54 68.01 66.46 67.78 1,805,276 +1.40(+2.11%)
Jan 05, 2018 66.48 66.88 65.50 66.38 1,382,221 +0.79(+1.20%)
Jan 04, 2018 64.26 65.91 64.16 65.59 2,093,762 +1.88(+2.95%)
Jan 03, 2018 61.60 63.97 61.31 63.71 1,929,721 +2.33(+3.80%)
Jan 02, 2018 61.31 61.54 60.87 61.38 1,178,689 +0.22(+0.36%)
Dec 29, 2017 61.16 61.16 61.16 0 -0.58(-0.94%)
Dec 28, 2017 61.61 61.94 61.28 61.74 866,081 +0.31(+0.50%)
Dec 27, 2017 61.12 61.63 60.98 61.43 855,814 +0.35(+0.57%)
Dec 26, 2017 61.42 61.60 60.80 61.08 1,040,294 -0.81(-1.31%)
Dec 22, 2017 61.79 61.93 61.09 61.89 940,404 -0.05(-0.08%)
Dec 21, 2017 62.19 62.54 61.71 61.94 1,482,664 -0.16(-0.26%)
Dec 20, 2017 62.46 62.86 61.61 62.10 1,054,040 -0.36(-0.58%)
Dec 19, 2017 61.92 62.91 61.39 62.46 2,194,690 +0.72(+1.17%)
Dec 18, 2017 61.43 62.65 61.21 61.74 2,588,105 +0.77(+1.26%)
Dec 15, 2017 61.13 61.79 60.66 60.97 3,645,511 +0.08(+0.13%)
Dec 14, 2017 63.09 63.09 60.68 60.89 3,247,068 -1.77(-2.82%)
Dec 13, 2017 63.45 63.70 62.54 62.66 2,547,407 -0.75(-1.18%)
Dec 12, 2017 63.44 64.38 63.19 63.41 1,499,467 -0.09(-0.14%)
Dec 11, 2017 64.38 64.71 63.05 63.50 1,231,393 -0.88(-1.37%)
Dec 08, 2017 63.51 64.80 63.50 64.38 2,130,639 +1.19(+1.88%)
Dec 07, 2017 61.43 63.51 61.20 63.19 2,097,888 +1.20(+1.94%)
Dec 06, 2017 62.30 62.80 60.68 61.99 2,322,561 -0.90(-1.43%)
Dec 05, 2017 64.84 62.50 62.89 2,697,067 -0.42(-0.66%)
Dec 04, 2017 71.00 71.72 63.15 63.31 3,762,249 -5.94(-8.57%)
Dec 01, 2017 68.82 70.30 68.64 69.25 2,568,490 -0.04(-0.06%)
Nov 30, 2017 68.00 69.62 67.14 69.29 11,328,834 +1.37(+2.01%)
Nov 29, 2017 71.92 72.29 66.50 67.92 4,012,056 -4.00(-5.56%)
Nov 28, 2017 72.18 72.32 71.25 71.92 2,078,480 +0.30(+0.42%)
Nov 27, 2017 72.46 72.52 71.14 71.61 2,551,732 -0.58(-0.80%)
Nov 24, 2017 71.88 72.71 71.86 72.19 2,044,802 +0.62(+0.86%)
Nov 22, 2017 72.99 72.99 71.11 71.57 2,081,388 -0.86(-1.18%)
Nov 21, 2017 71.46 72.50 71.29 72.43 1,775,752 +1.47(+2.07%)
Nov 20, 2017 70.89 71.35 70.18 70.96 1,498,814 +0.70(+1.00%)
Nov 17, 2017 69.09 70.36 69.03 70.26 2,416,304 +1.29(+1.87%)
Nov 16, 2017 69.11 69.50 68.65 68.97 1,359,960 +0.18(+0.27%)
Nov 15, 2017 68.42 68.89 67.38 68.79 1,630,564 -0.08(-0.12%)
Nov 14, 2017 68.75 70.47 68.23 68.86 2,140,844 +0.11(+0.17%)
Nov 13, 2017 68.11 69.31 67.62 68.75 1,541,024 +0.57(+0.84%)
Nov 10, 2017 67.20 69.09 67.20 68.18 1,659,518 +1.00(+1.50%)
Nov 09, 2017 67.33 67.46 66.39 67.18 1,445,760 -0.52(-0.77%)
Nov 08, 2017 67.52 68.88 67.50 67.69 1,815,166 -0.31(-0.46%)
Nov 07, 2017 67.27 68.44 66.85 68.00 2,033,312 +0.73(+1.09%)
Nov 06, 2017 66.05 67.46 65.92 67.27 2,080,350 +0.83(+1.25%)
Nov 03, 2017 64.05 67.35 63.83 66.44 5,035,440 +2.73(+4.29%)
Nov 02, 2017 62.57 64.04 61.60 63.71 2,470,336 +1.23(+1.97%)
Nov 01, 2017 62.50 63.22 61.31 62.48 2,436,260 +0.90(+1.47%)
Oct 31, 2017 64.00 64.94 60.05 61.58 4,768,180 -0.26(-0.41%)
Oct 30, 2017 63.00 63.00 61.08 61.83 2,703,672 -0.87(-1.39%)
Oct 27, 2017 62.24 62.79 62.06 62.70 1,479,902 +1.03(+1.66%)
Oct 26, 2017 61.53 62.31 61.38 61.67 983,562 +0.29(+0.47%)
Oct 25, 2017 61.49 62.23 59.75 61.38 1,550,240 -0.01(-0.01%)
Oct 24, 2017 61.55 61.71 61.00 61.39 1,358,284 +0.05(+0.08%)
Oct 23, 2017 61.46 61.79 60.91 61.34 909,430 +0.12(+0.20%)
Oct 20, 2017 60.24 61.23 60.12 61.22 1,026,198 +1.41(+2.35%)
Oct 19, 2017 60.65 60.82 58.35 59.81 1,445,672 -1.17(-1.92%)
Oct 18, 2017 60.61 61.10 59.83 60.99 1,158,564 +0.62(+1.02%)
Oct 17, 2017 60.10 60.99 60.10 60.37 1,214,196 +0.27(+0.46%)
Oct 16, 2017 59.30 60.22 59.30 60.10 1,038,574 +0.95(+1.61%)
Oct 13, 2017 59.70 59.83 59.08 59.15 1,221,438 -0.28(-0.47%)
Oct 12, 2017 58.60 59.67 58.60 59.42 976,678 +0.68(+1.17%)
Oct 11, 2017 58.70 58.96 58.13 58.74 1,177,768 -0.02(-0.03%)
Oct 10, 2017 58.20 58.76 58.04 58.76 1,115,576 +0.56(+0.97%)
Oct 09, 2017 58.34 58.55 58.00 58.20 888,290 +0.09(+0.15%)
Oct 06, 2017 57.66 58.52 57.58 58.10 1,114,596 +0.29(+0.51%)
Oct 05, 2017 58.00 58.02 57.23 57.81 904,320 -0.15(-0.26%)
Oct 04, 2017 57.28 57.99 56.82 57.96 1,087,964 +0.61(+1.07%)
Oct 03, 2017 56.29 57.37 56.29 57.35 1,272,202 +1.14(+2.03%)
Oct 02, 2017 55.35 56.47 55.26 56.21 1,230,208 +1.07(+1.93%)
Sep 29, 2017 55.17 55.21 54.78 55.14 1,161,006 +0.13(+0.25%)
Sep 28, 2017 55.08 55.30 54.51 55.01 1,058,858 -0.25(-0.46%)
Sep 27, 2017 54.60 55.52 54.60 55.26 1,163,984 +0.88(+1.63%)
Sep 26, 2017 55.19 55.50 53.95 54.38 1,562,704 -0.67(-1.23%)
Sep 25, 2017 56.69 56.90 54.84 55.05 1,090,728 -1.67(-2.94%)
Sep 22, 2017 56.53 57.04 56.51 56.72 541,362 +0.01(+0.03%)
Sep 21, 2017 56.62 57.03 56.38 56.70 1,208,576 +0.10(+0.17%)
Sep 20, 2017 57.00 57.37 56.35 56.60 1,166,666 -0.42(-0.75%)
Sep 19, 2017 57.45 57.67 56.83 57.03 1,065,772 -0.19(-0.33%)
Sep 18, 2017 56.27 57.60 56.22 57.22 1,219,568 +1.25(+2.22%)
Sep 15, 2017 55.60 56.09 55.51 55.97 1,457,238 +0.33(+0.60%)
Sep 14, 2017 55.05 55.82 55.00 55.64 950,966 +0.51(+0.93%)
Sep 13, 2017 55.74 55.87 55.01 55.13 1,203,930 -0.66(-1.18%)
Sep 12, 2017 55.87 56.08 55.36 55.79 1,637,812 +0.34(+0.61%)
Sep 11, 2017 54.49 55.58 54.46 55.45 1,486,072 +1.49(+2.77%)
Sep 08, 2017 53.63 54.47 53.44 53.96 746,620 +0.03(+0.06%)
Sep 07, 2017 53.66 54.12 53.31 53.92 909,368 +0.33(+0.63%)
Sep 06, 2017 53.80 53.91 52.74 53.59 936,562 -0.12(-0.22%)
Sep 05, 2017 53.67 54.41 52.94 53.71 889,552 -0.46(-0.84%)
Sep 01, 2017 54.65 55.25 53.95 54.17 1,096,418 -0.32(-0.59%)
Aug 31, 2017 54.24 54.67 53.76 54.49 1,398,644 +0.47(+0.86%)
Aug 30, 2017 53.09 54.17 52.97 54.02 1,299,318 +1.08(+2.05%)
Aug 29, 2017 52.18 53.16 51.96 52.94 1,188,084 +0.20(+0.38%)
Aug 28, 2017 52.13 53.00 51.66 52.74 2,196,216 +1.35(+2.64%)
Aug 25, 2017 51.83 52.10 51.35 51.38 1,930,376 -0.23(-0.45%)
Aug 24, 2017 50.94 51.79 50.71 51.61 1,038,096 +0.81(+1.59%)
Aug 23, 2017 50.80 50.94 50.41 50.80 925,112 -0.24(-0.48%)
Aug 22, 2017 50.60 51.21 50.15 51.04 904,242 +0.66(+1.31%)
Aug 21, 2017 50.72 50.80 49.85 50.38 976,010 -0.38(-0.75%)
Aug 18, 2017 50.67 51.21 50.50 50.76 900,794 +0.13(+0.26%)
Aug 17, 2017 51.75 51.76 50.58 50.63 982,202 -1.27(-2.45%)
Aug 16, 2017 52.25 52.30 51.54 51.90 1,104,256 -0.05(-0.10%)
Aug 15, 2017 52.17 52.99 51.90 51.96 1,432,426 +0.02(+0.04%)
Aug 14, 2017 51.60 52.45 51.60 51.94 2,644,080 +1.18(+2.31%)
Aug 11, 2017 49.92 51.00 49.74 50.76 1,304,844 +0.85(+1.70%)
Aug 10, 2017 51.11 51.47 49.86 49.91 2,577,784 -1.45(-2.81%)
Aug 09, 2017 51.07 51.52 50.26 51.35 1,700,208 -0.08(-0.16%)
Aug 08, 2017 51.58 52.59 51.26 51.44 1,486,174 -0.33(-0.65%)
Aug 07, 2017 50.30 52.03 50.03 51.77 1,597,588 +1.62(+3.22%)
Aug 04, 2017 51.01 51.10 49.66 50.15 1,657,822 -0.58(-1.13%)
Aug 03, 2017 50.85 51.82 50.67 50.73 1,872,488 -0.08(-0.15%)
Aug 02, 2017 52.88 53.33 50.72 50.80 4,568,990 -1.83(-3.49%)
Aug 01, 2017 52.44 55.35 52.10 52.64 10,058,326 +5.11(+10.75%)
Jul 31, 2017 47.78 47.96 47.25 47.53 2,435,656 +0.13(+0.27%)
Jul 28, 2017 47.42 47.80 46.95 47.40 1,238,088 -0.09(-0.20%)
Jul 27, 2017 48.01 48.28 46.57 47.49 1,379,704 -0.21(-0.43%)
Jul 26, 2017 47.69 48.22 47.65 47.70 1,264,652 +0.14(+0.28%)
Jul 25, 2017 48.00 48.14 47.13 47.56 1,538,182 +0.13(+0.27%)
Jul 24, 2017 46.32 47.66 46.24 47.44 1,603,096 +1.52(+3.30%)
Jul 21, 2017 45.17 46.01 44.97 45.92 1,728,134 +0.76(+1.69%)
Jul 20, 2017 45.19 45.33 44.68 45.15 637,280 +0.10(+0.23%)
Jul 19, 2017 44.46 45.42 44.35 45.05 1,003,254 +0.65(+1.46%)
Jul 18, 2017 44.49 44.71 44.03 44.40 1,146,212 -0.19(-0.43%)
Jul 17, 2017 44.67 44.73 43.79 44.59 1,216,668 -0.15(-0.32%)
Jul 14, 2017 44.82 45.19 44.51 44.74 1,543,034 +0.05(+0.10%)
Jul 13, 2017 45.17 45.28 44.19 44.69 1,517,210 -0.39(-0.85%)
Jul 12, 2017 44.51 45.31 44.44 45.08 1,140,930 +0.91(+2.05%)
Jul 11, 2017 44.66 44.95 43.72 44.17 1,976,324 -0.55(-1.24%)
Jul 10, 2017 44.53 45.12 44.10 44.72 1,594,678 +0.21(+0.48%)
Jul 07, 2017 42.89 44.77 42.85 44.51 1,710,226 +1.68(+3.92%)
Jul 06, 2017 42.88 43.49 42.76 42.83 1,153,320 -0.23(-0.53%)
Jul 05, 2017 42.65 43.49 42.55 43.06 1,503,076 +0.57(+1.33%)
Jul 03, 2017 42.79 42.82 42.23 42.49 1,318,164 +0.04(+0.11%)
Jun 30, 2017 43.05 43.33 42.34 42.45 3,250,412 -0.51(-1.18%)
Jun 29, 2017 45.05 45.16 42.53 42.96 2,547,226 -2.18(-4.83%)
Jun 28, 2017 44.78 45.30 44.05 45.13 1,640,130 +0.39(+0.87%)
Jun 27, 2017 45.75 45.87 44.70 44.74 1,427,544 -1.21(-2.63%)
Jun 26, 2017 46.05 46.82 45.53 45.96 898,878 +0.09(+0.19%)
Jun 23, 2017 45.29 46.21 44.97 45.87 2,006,044 +0.56(+1.25%)
Jun 22, 2017 45.99 46.10 44.95 45.30 1,010,500 -0.70(-1.51%)
Jun 21, 2017 46.12 46.41 45.82 46.00 956,260 +0.00(+0.00%)
Jun 20, 2017 47.06 47.41 45.86 46.00 1,020,618 -1.24(-2.64%)
Jun 19, 2017 46.19 47.28 46.08 47.24 1,316,640 +1.64(+3.60%)
Jun 16, 2017 44.89 46.20 44.88 45.60 2,282,674 +0.74(+1.65%)
Jun 15, 2017 44.65 44.96 44.04 44.87 1,015,074 -0.45(-0.99%)
Jun 14, 2017 45.60 45.86 44.67 45.31 1,392,344 +0.16(+0.37%)
Jun 13, 2017 45.34 46.28 44.71 45.15 1,963,360 +0.23(+0.50%)
Jun 12, 2017 46.99 47.00 43.51 44.92 3,396,116 -2.02(-4.30%)
Jun 09, 2017 48.24 48.99 46.40 46.95 2,172,362 -1.01(-2.12%)
Jun 08, 2017 47.32 48.03 47.17 47.96 1,157,958 +0.64(+1.35%)
Jun 07, 2017 47.91 47.97 46.69 47.32 1,380,746 -0.60(-1.25%)
Jun 06, 2017 46.96 48.33 46.65 47.92 2,211,966 +0.89(+1.90%)
Jun 05, 2017 46.78 47.41 46.53 47.03 1,081,156 +0.16(+0.33%)
Jun 02, 2017 46.76 47.21 46.37 46.87 1,157,208 +0.24(+0.51%)
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.