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
)
43.47
+0.95 (+2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 1, 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:
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
11.23
11.37
11.19
11.23
552,652
-0.10(-0.90%)
May 30, 2013
11.11
11.35
11.09
11.34
425,352
+0.24(+2.12%)
May 29, 2013
11.10
11.27
11.07
11.10
389,032
-0.14(-1.25%)
May 28, 2013
11.21
11.28
10.95
11.24
729,428
+0.23(+2.07%)
May 24, 2013
10.86
11.03
10.73
11.01
0
+0.10(+0.96%)
May 23, 2013
10.94
10.95
10.83
10.91
0
-0.17(-1.53%)
May 22, 2013
11.34
11.37
10.99
11.08
0
-0.28(-2.47%)
May 21, 2013
11.48
11.59
11.32
11.36
0
-0.10(-0.83%)
May 20, 2013
11.25
11.50
11.22
11.45
0
+0.14(+1.26%)
May 17, 2013
11.10
11.31
11.07
11.31
0
+0.25(+2.26%)
May 16, 2013
10.96
11.31
10.96
11.06
959,256
+0.05(+0.50%)
May 15, 2013
10.99
11.05
10.93
11.01
0
-0.01(-0.07%)
May 13, 2013
11.00
11.12
11.00
11.01
0
-0.04(-0.34%)
May 10, 2013
10.93
11.11
10.93
11.05
0
+0.12(+1.05%)
May 09, 2013
10.59
11.00
10.57
10.94
0
+0.32(+3.04%)
May 08, 2013
10.63
10.66
10.50
10.61
0
-0.06(-0.56%)
May 07, 2013
10.57
10.68
10.49
10.67
0
+0.15(+1.45%)
May 06, 2013
10.43
10.54
10.40
10.52
0
+0.11(+1.08%)
May 03, 2013
10.27
10.69
10.12
10.41
0
+0.29(+2.89%)
May 02, 2013
9.695
10.15
9.649
10.12
0
+0.46(+4.82%)
May 01, 2013
9.852
9.953
9.643
9.650
1,344,932
-0.28(-2.77%)
Apr 30, 2013
9.750
10.00
9.575
9.925
0
+0.41(+4.34%)
Apr 29, 2013
9.432
9.545
9.432
9.512
623,132
+0.13(+1.44%)
Apr 26, 2013
9.447
9.500
9.373
9.377
676,808
-0.13(-1.37%)
Apr 25, 2013
9.540
9.592
9.475
9.508
820,996
+0.01(+0.05%)
Apr 24, 2013
9.502
9.533
9.457
9.502
594,716
-0.01(-0.08%)
Apr 23, 2013
9.475
9.588
9.375
9.510
487,512
+0.13(+1.44%)
Apr 22, 2013
9.405
9.428
9.217
9.375
602,800
-0.06(-0.61%)
Apr 19, 2013
9.385
9.450
9.305
9.432
1,217,908
+0.06(+0.61%)
Apr 18, 2013
9.463
9.500
9.330
9.375
611,360
-0.05(-0.50%)
Apr 17, 2013
9.453
9.510
9.365
9.422
707,384
-0.14(-1.44%)
Apr 16, 2013
9.580
9.637
9.500
9.560
777,116
+0.05(+0.58%)
Apr 15, 2013
9.795
9.915
9.377
9.505
1,070,780
-0.39(-3.94%)
Apr 12, 2013
9.830
9.988
9.793
9.895
381,604
-0.01(-0.10%)
Apr 11, 2013
9.973
10.04
9.887
9.905
781,272
-0.10(-1.02%)
Apr 10, 2013
9.928
10.07
9.926
10.01
1,261,068
+0.09(+0.88%)
Apr 09, 2013
10.00
10.02
9.908
9.920
506,812
-0.08(-0.80%)
Apr 08, 2013
10.01
10.07
9.895
10.00
323,228
+0.04(+0.45%)
Apr 05, 2013
9.922
10.21
9.905
9.955
459,704
-0.16(-1.61%)
Apr 04, 2013
10.06
10.13
9.912
10.12
455,144
+0.05(+0.55%)
Apr 03, 2013
10.24
10.29
10.05
10.06
355,208
-0.19(-1.83%)
Apr 02, 2013
10.32
10.37
10.20
10.25
526,884
-0.03(-0.29%)
Apr 01, 2013
10.51
10.51
10.14
10.28
692,328
-0.26(-2.44%)
Mar 28, 2013
10.43
10.61
10.34
10.54
642,144
+0.13(+1.25%)
Mar 27, 2013
10.28
10.43
10.17
10.41
244,716
+0.03(+0.24%)
Mar 26, 2013
10.33
10.39
10.27
10.38
257,496
+0.13(+1.29%)
Mar 25, 2013
10.27
10.42
10.21
10.25
303,644
-0.02(-0.15%)
Mar 22, 2013
10.22
10.32
10.21
10.27
483,288
+0.05(+0.54%)
Mar 21, 2013
10.30
10.46
10.14
10.21
810,024
-0.21(-1.99%)
Mar 20, 2013
10.35
10.44
10.27
10.42
548,500
+0.17(+1.66%)
Mar 19, 2013
10.28
10.37
10.13
10.25
369,532
+0.02(+0.17%)
Mar 18, 2013
10.14
10.37
10.14
10.23
359,436
-0.07(-0.70%)
Mar 15, 2013
10.40
10.43
10.29
10.30
675,728
-0.10(-0.91%)
Mar 14, 2013
10.44
10.46
10.38
10.40
405,900
-0.01(-0.10%)
Mar 13, 2013
10.29
10.45
10.28
10.41
221,148
+0.14(+1.34%)
Mar 12, 2013
10.33
10.37
10.21
10.27
317,924
-0.10(-0.99%)
Mar 11, 2013
10.39
10.40
10.32
10.37
305,580
-0.07(-0.72%)
Mar 08, 2013
10.50
10.54
10.38
10.45
457,304
-0.02(-0.19%)
Mar 07, 2013
10.39
10.47
10.36
10.47
184,536
+0.06(+0.55%)
Mar 06, 2013
10.40
10.46
10.33
10.41
177,368
+0.03(+0.26%)
Mar 05, 2013
10.30
10.46
10.30
10.38
341,488
+0.13(+1.29%)
Mar 04, 2013
10.33
10.40
10.15
10.25
401,456
-0.14(-1.35%)
Mar 01, 2013
10.20
10.44
10.17
10.39
532,972
+0.09(+0.90%)
Feb 28, 2013
10.36
10.40
10.28
10.30
340,236
-0.02(-0.19%)
Feb 27, 2013
10.22
10.41
10.20
10.32
385,724
+0.07(+0.68%)
Feb 26, 2013
10.19
10.26
10.09
10.25
455,700
+0.12(+1.13%)
Feb 25, 2013
10.48
10.48
10.12
10.13
480,100
-0.29(-2.83%)
Feb 22, 2013
10.29
10.46
10.23
10.43
339,232
+0.20(+1.98%)
Feb 21, 2013
10.32
10.40
10.20
10.22
442,956
-0.11(-1.09%)
Feb 20, 2013
10.46
10.60
10.33
10.34
795,920
-0.16(-1.52%)
Feb 19, 2013
10.38
10.52
10.33
10.50
1,028,052
+0.08(+0.79%)
Feb 15, 2013
10.53
10.54
10.26
10.41
820,988
-0.06(-0.57%)
Feb 14, 2013
10.29
10.53
10.25
10.47
581,312
-0.05(-0.50%)
Feb 13, 2013
10.56
10.70
10.41
10.53
841,384
-0.11(-1.05%)
Feb 12, 2013
10.88
10.88
10.47
10.64
1,514,900
+0.26(+2.51%)
Feb 11, 2013
10.41
10.50
10.22
10.38
857,888
-0.06(-0.59%)
Feb 08, 2013
10.56
10.72
10.28
10.44
1,062,716
-0.13(-1.28%)
Feb 07, 2013
10.53
10.63
10.43
10.57
535,300
+0.01(+0.14%)
Feb 06, 2013
10.31
10.57
10.28
10.56
1,025,680
+0.37(+3.66%)
Feb 04, 2013
10.05
10.20
10.03
10.19
980,508
+0.05(+0.52%)
Feb 01, 2013
9.980
10.17
9.890
10.13
791,912
+0.22(+2.22%)
Jan 31, 2013
9.848
9.995
9.766
9.915
601,576
+0.03(+0.35%)
Jan 30, 2013
9.957
10.00
9.793
9.880
441,936
-0.12(-1.18%)
Jan 29, 2013
9.905
10.00
9.863
9.998
515,812
+0.06(+0.60%)
Jan 28, 2013
9.995
10.00
9.828
9.938
463,620
-0.04(-0.38%)
Jan 25, 2013
9.840
9.975
9.789
9.975
502,612
+0.18(+1.84%)
Jan 24, 2013
9.675
9.850
9.662
9.795
1,075,916
+0.12(+1.21%)
Jan 23, 2013
9.720
9.758
9.635
9.678
662,968
-0.07(-0.69%)
Jan 22, 2013
9.795
9.875
9.693
9.745
581,432
-0.08(-0.84%)
Jan 18, 2013
9.773
9.838
9.713
9.828
834,324
+0.02(+0.20%)
Jan 17, 2013
9.695
9.852
9.680
9.807
566,384
+0.14(+1.47%)
Jan 16, 2013
9.527
9.672
9.527
9.665
758,348
+0.09(+0.99%)
Jan 15, 2013
9.515
9.592
9.515
9.570
562,744
+0.01(+0.05%)
Jan 14, 2013
9.512
9.610
9.412
9.565
363,948
+0.03(+0.26%)
Jan 11, 2013
9.473
9.562
9.425
9.540
598,612
+0.08(+0.87%)
Jan 10, 2013
9.473
9.473
9.355
9.457
640,636
+0.07(+0.80%)
Jan 09, 2013
9.335
9.440
9.310
9.383
615,644
+0.11(+1.16%)
Jan 08, 2013
9.488
9.574
9.190
9.275
1,089,228
-0.28(-2.88%)
Jan 07, 2013
9.525
9.575
9.447
9.550
1,016,544
-0.01(-0.16%)
Jan 04, 2013
9.613
9.625
9.490
9.565
704,192
+0.01(+0.13%)
Jan 03, 2013
9.575
9.650
9.500
9.553
914,872
-0.05(-0.55%)
Jan 02, 2013
9.533
9.637
9.207
9.605
1,752,160
+0.40(+4.32%)
Dec 31, 2012
8.922
9.215
8.867
9.207
690,508
+0.27(+3.02%)
Dec 28, 2012
8.982
9.117
8.938
8.938
363,520
-0.12(-1.38%)
Dec 27, 2012
9.005
9.082
8.945
9.062
600,744
+0.04(+0.44%)
Dec 26, 2012
9.098
9.245
9.015
9.023
376,552
-0.06(-0.63%)
Dec 24, 2012
9.075
9.143
9.000
9.080
226,024
+0.01(+0.08%)
Dec 21, 2012
8.965
9.145
8.883
9.072
1,346,528
-0.01(-0.11%)
Dec 20, 2012
8.990
9.133
8.967
9.083
492,816
+0.08(+0.83%)
Dec 19, 2012
9.027
9.145
9.000
9.008
628,128
-0.03(-0.33%)
Dec 18, 2012
8.920
9.050
8.873
9.037
580,960
+0.15(+1.72%)
Dec 17, 2012
8.812
8.975
8.812
8.885
531,924
+0.11(+1.22%)
Dec 14, 2012
8.867
8.944
8.560
8.777
1,223,164
-0.12(-1.29%)
Dec 13, 2012
9.148
9.150
8.867
8.893
1,020,484
-0.27(-2.99%)
Dec 12, 2012
9.395
9.445
9.155
9.167
955,712
-0.45(-4.71%)
Dec 11, 2012
9.380
9.668
9.318
9.620
799,280
+0.31(+3.39%)
Dec 10, 2012
9.168
9.325
9.158
9.305
333,664
+0.15(+1.64%)
Dec 07, 2012
9.207
9.210
9.090
9.155
323,000
+0.01(+0.14%)
Dec 06, 2012
9.072
9.245
9.058
9.143
719,580
+0.05(+0.52%)
Dec 05, 2012
9.008
9.154
8.914
9.095
747,800
+0.13(+1.51%)
Dec 04, 2012
8.910
9.005
8.815
8.960
326,668
+0.01(+0.06%)
Nov 30, 2012
9.027
9.027
8.920
8.955
763,328
-0.04(-0.44%)
Nov 29, 2012
8.875
9.037
8.850
8.995
616,132
+0.13(+1.44%)
Nov 28, 2012
8.700
8.875
8.633
8.867
927,228
+0.10(+1.11%)
Nov 27, 2012
8.717
8.855
8.645
8.770
626,792
+0.07(+0.82%)
Nov 26, 2012
8.595
8.707
8.595
8.699
399,364
+0.08(+0.88%)
Nov 23, 2012
8.575
8.710
8.555
8.623
238,224
+0.10(+1.11%)
Nov 21, 2012
8.377
8.570
8.293
8.527
680,752
+0.18(+2.10%)
Nov 20, 2012
8.325
8.375
8.293
8.352
786,004
+0.00(+0.03%)
Nov 19, 2012
8.422
8.488
8.288
8.350
1,233,992
+0.05(+0.66%)
Nov 16, 2012
8.328
8.408
8.072
8.295
722,952
-0.05(-0.63%)
Nov 15, 2012
8.467
8.625
8.255
8.348
560,368
-0.14(-1.62%)
Nov 14, 2012
8.785
8.865
8.457
8.485
491,540
-0.25(-2.83%)
Nov 13, 2012
8.703
8.857
8.682
8.732
620,436
-0.07(-0.82%)
Nov 12, 2012
8.762
8.850
8.707
8.805
198,840
+0.06(+0.74%)
Nov 09, 2012
8.650
8.848
8.615
8.740
412,496
+0.02(+0.17%)
Nov 08, 2012
8.768
8.835
8.585
8.725
599,964
-0.05(-0.54%)
Nov 07, 2012
8.980
9.178
8.742
8.773
565,664
-0.36(-3.92%)
Nov 06, 2012
9.130
9.217
9.072
9.130
427,940
-0.04(-0.44%)
Nov 05, 2012
8.918
9.197
8.918
9.170
424,176
+0.23(+2.60%)
Nov 02, 2012
9.113
9.238
8.935
8.938
559,816
-0.14(-1.52%)
Nov 01, 2012
9.095
9.200
8.752
9.075
777,276
-0.04(-0.44%)
Oct 31, 2012
8.900
9.265
8.807
9.115
605,716
+0.20(+2.24%)
Oct 26, 2012
8.938
8.915
8.915
8.915
698,400
-0.02(-0.22%)
Oct 25, 2012
8.970
8.977
8.820
8.935
363,360
+0.08(+0.85%)
Oct 24, 2012
9.008
9.070
8.773
8.860
317,636
-0.07(-0.81%)
Oct 23, 2012
8.755
8.975
8.713
8.932
413,456
+0.02(+0.25%)
Oct 19, 2012
9.135
9.195
8.832
8.910
653,560
-0.33(-3.60%)
Oct 18, 2012
9.115
9.297
9.037
9.242
864,600
+0.13(+1.45%)
Oct 17, 2012
9.012
9.172
8.967
9.110
526,176
+0.09(+1.03%)
Oct 16, 2012
9.037
9.158
8.980
9.018
412,456
+0.03(+0.31%)
Oct 15, 2012
9.078
9.078
8.935
8.990
391,780
-0.04(-0.44%)
Oct 12, 2012
8.943
9.092
8.901
9.030
550,876
+0.09(+1.06%)
Oct 11, 2012
8.977
9.070
8.845
8.935
454,316
+0.07(+0.76%)
Oct 10, 2012
8.940
8.982
8.807
8.867
523,700
-0.08(-0.92%)
Oct 09, 2012
9.023
9.027
8.820
8.950
575,172
-0.08(-0.83%)
Oct 08, 2012
9.053
9.088
8.973
9.025
332,340
-0.06(-0.66%)
Oct 05, 2012
9.137
9.307
9.061
9.085
609,052
-0.00(-0.03%)
Oct 04, 2012
8.992
9.158
8.900
9.088
742,312
+0.17(+1.85%)
Oct 03, 2012
8.850
8.938
8.675
8.922
955,124
+0.09(+1.05%)
Oct 02, 2012
8.832
8.890
8.707
8.830
756,092
+0.06(+0.66%)
Oct 01, 2012
8.725
8.838
8.660
8.773
806,596
+0.13(+1.47%)
Sep 28, 2012
8.620
8.727
8.562
8.645
691,204
-0.04(-0.43%)
Sep 27, 2012
8.662
8.715
8.585
8.682
773,192
+0.05(+0.61%)
Sep 26, 2012
8.643
8.710
8.517
8.630
1,009,936
-0.05(-0.53%)
Sep 25, 2012
9.203
9.203
8.270
8.676
3,836,584
-0.81(-8.57%)
Sep 24, 2012
9.418
9.650
9.332
9.490
453,400
+0.01(+0.05%)
Sep 21, 2012
9.508
9.748
9.408
9.485
2,377,860
+0.12(+1.23%)
Sep 20, 2012
9.322
9.430
9.252
9.370
335,484
-0.02(-0.16%)
Sep 19, 2012
9.480
9.498
9.311
9.385
719,812
-0.08(-0.79%)
Sep 18, 2012
9.338
9.467
9.266
9.460
490,604
+0.09(+0.91%)
Sep 17, 2012
9.283
9.390
9.252
9.375
447,212
+0.04(+0.48%)
Sep 14, 2012
9.225
9.415
9.113
9.330
1,179,736
+0.13(+1.39%)
Sep 13, 2012
9.318
9.547
9.152
9.203
1,861,196
-0.17(-1.84%)
Sep 12, 2012
9.525
9.591
9.318
9.375
579,288
-0.12(-1.32%)
Sep 11, 2012
9.515
9.620
9.456
9.500
645,084
-0.03(-0.29%)
Sep 10, 2012
9.770
9.770
9.505
9.527
840,784
-0.17(-1.75%)
Sep 07, 2012
9.350
9.723
9.310
9.697
1,540,912
+0.41(+4.44%)
Sep 06, 2012
9.120
9.320
9.092
9.285
1,170,264
+0.26(+2.88%)
Sep 05, 2012
9.030
9.135
9.010
9.025
769,356
-0.08(-0.88%)
Sep 04, 2012
9.018
9.117
8.835
9.105
497,496
+0.08(+0.91%)
Aug 31, 2012
9.047
9.075
8.870
9.023
447,872
+0.09(+0.98%)
Aug 30, 2012
9.012
9.043
8.900
8.935
322,896
-0.15(-1.71%)
Aug 29, 2012
9.137
9.197
9.035
9.090
450,184
-0.02(-0.16%)
Aug 27, 2012
9.110
9.217
9.057
9.105
355,992
+0.02(+0.17%)
Aug 24, 2012
9.095
9.175
9.018
9.090
534,304
-0.05(-0.57%)
Aug 23, 2012
9.035
9.252
8.977
9.143
509,768
+0.07(+0.83%)
Aug 22, 2012
9.125
9.148
9.000
9.068
477,568
-0.08(-0.85%)
Aug 21, 2012
9.165
9.405
9.095
9.145
541,160
+0.00(+0.00%)
Aug 20, 2012
9.165
9.168
9.020
9.145
376,492
-0.02(-0.25%)
Aug 17, 2012
9.100
9.175
8.998
9.168
323,376
+0.06(+0.66%)
Aug 16, 2012
8.963
9.135
8.842
9.107
346,808
+0.14(+1.59%)
Aug 15, 2012
8.860
9.023
8.810
8.965
282,060
+0.04(+0.48%)
Aug 14, 2012
9.040
9.072
8.848
8.922
589,052
-0.08(-0.86%)
Aug 13, 2012
9.075
9.175
8.928
9.000
498,644
-0.06(-0.72%)
Aug 10, 2012
8.950
9.098
8.900
9.065
596,556
+0.11(+1.20%)
Aug 09, 2012
8.905
9.047
8.850
8.957
820,256
+0.00(+0.03%)
Aug 08, 2012
8.863
8.992
8.860
8.955
866,804
+0.06(+0.70%)
Aug 07, 2012
8.780
9.105
8.727
8.893
1,247,036
+0.16(+1.83%)
Aug 06, 2012
8.500
8.830
8.386
8.732
873,980
+0.25(+2.92%)
Aug 03, 2012
8.162
8.500
8.068
8.485
847,552
+0.46(+5.73%)
Aug 02, 2012
8.137
8.252
8.008
8.025
610,284
-0.19(-2.26%)
Aug 01, 2012
8.485
8.535
8.155
8.210
1,467,552
-0.24(-2.83%)
Jul 31, 2012
7.445
8.562
7.433
8.450
2,120,108
+0.45(+5.66%)
Jul 30, 2012
8.120
8.165
7.947
7.997
611,392
-0.12(-1.42%)
Jul 27, 2012
7.857
8.135
7.753
8.113
621,200
+0.29(+3.74%)
Jul 26, 2012
7.787
7.855
7.707
7.820
383,332
+0.20(+2.56%)
Jul 25, 2012
7.625
7.702
7.558
7.625
486,436
+0.07(+0.89%)
Jul 24, 2012
7.612
7.619
7.450
7.558
544,596
-0.03(-0.43%)
Jul 23, 2012
7.485
7.640
7.475
7.590
321,700
-0.08(-1.04%)
Jul 20, 2012
7.790
7.857
7.670
7.670
496,764
-0.22(-2.76%)
Jul 19, 2012
7.888
7.968
7.713
7.888
374,852
+0.04(+0.54%)
Jul 18, 2012
7.635
7.923
7.635
7.845
327,828
+0.21(+2.68%)
Jul 17, 2012
7.635
7.690
7.522
7.640
336,624
+0.07(+0.99%)
Jul 16, 2012
7.607
7.622
7.503
7.565
304,832
-0.06(-0.82%)
Jul 13, 2012
7.497
7.652
7.497
7.628
691,028
+0.15(+1.94%)
Jul 12, 2012
7.430
7.513
7.310
7.482
791,444
-0.02(-0.27%)
Jul 11, 2012
7.520
7.575
7.475
7.503
544,308
+0.02(+0.20%)
Jul 10, 2012
7.775
7.842
7.428
7.487
995,656
-0.21(-2.73%)
Jul 09, 2012
7.925
7.950
7.633
7.697
1,501,668
-0.26(-3.30%)
Jul 06, 2012
8.027
8.053
7.918
7.960
422,296
-0.18(-2.24%)
Jul 05, 2012
8.240
8.335
8.133
8.143
457,584
-0.16(-1.90%)
Jul 03, 2012
8.000
8.312
8.000
8.300
499,320
+0.29(+3.56%)
Jul 02, 2012
7.942
8.023
7.893
8.015
1,209,952
+0.10(+1.30%)
Jun 29, 2012
7.755
7.930
7.755
7.912
750,464
+0.36(+4.73%)
Jun 28, 2012
7.515
7.620
7.490
7.555
866,424
-0.03(-0.36%)
Jun 27, 2012
7.492
7.625
7.435
7.582
1,520,012
+0.07(+1.00%)
Jun 26, 2012
7.655
7.670
7.415
7.508
2,023,060
-0.17(-2.18%)
Jun 25, 2012
7.810
7.904
7.655
7.675
533,240
-0.27(-3.43%)
Jun 22, 2012
7.990
8.020
7.920
7.947
2,300,972
+0.02(+0.27%)
Jun 21, 2012
8.060
8.102
7.885
7.926
880,568
-0.13(-1.66%)
Jun 20, 2012
8.165
8.202
8.015
8.060
655,152
-0.10(-1.26%)
Jun 19, 2012
8.050
8.240
8.020
8.162
1,340,996
+0.14(+1.78%)
Jun 18, 2012
8.053
8.078
7.957
8.020
1,284,580
-0.07(-0.80%)
Jun 15, 2012
8.120
8.165
8.060
8.085
1,577,640
-0.09(-1.13%)
Jun 14, 2012
8.137
8.277
8.123
8.178
666,044
+0.03(+0.37%)
Jun 13, 2012
8.320
8.373
8.113
8.148
978,216
-0.21(-2.54%)
Jun 12, 2012
8.320
8.390
8.195
8.360
785,056
+0.09(+1.09%)
Jun 11, 2012
8.613
8.700
8.270
8.270
1,341,540
-0.31(-3.61%)
Jun 08, 2012
8.473
8.600
8.390
8.580
884,968
+0.06(+0.76%)
Jun 07, 2012
8.655
8.723
8.460
8.515
1,116,740
+0.02(+0.24%)
Jun 06, 2012
8.268
8.518
8.268
8.495
2,496,764
+0.28(+3.38%)
Jun 05, 2012
8.180
8.258
8.102
8.217
1,248,556
-0.04(-0.54%)
Jun 04, 2012
8.473
8.550
8.197
8.262
1,358,880
-0.19(-2.25%)
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