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 (%)
Jul 30, 2010
8.220
8.470
8.198
8.296
246,601
-0.07(-0.85%)
Jul 29, 2010
8.461
8.518
8.211
8.367
204,272
+0.01(+0.16%)
Jul 28, 2010
8.385
8.474
8.332
8.354
333,889
-0.06(-0.74%)
Jul 27, 2010
8.585
8.634
8.381
8.416
448,752
-0.08(-0.99%)
Jul 26, 2010
8.238
8.510
8.154
8.501
496,987
+0.28(+3.41%)
Jul 23, 2010
7.976
8.229
7.918
8.220
806,058
+0.19(+2.33%)
Jul 22, 2010
7.807
8.051
7.776
8.034
1,233,314
+0.36(+4.63%)
Jul 21, 2010
7.918
7.936
7.673
7.678
374,145
-0.19(-2.38%)
Jul 20, 2010
7.642
7.873
7.642
7.865
272,294
+0.10(+1.32%)
Jul 19, 2010
7.767
7.838
7.615
7.762
246,682
-0.00(-0.06%)
Jul 16, 2010
8.020
8.029
7.758
7.767
517,475
-0.30(-3.75%)
Jul 15, 2010
8.274
8.274
8.007
8.069
461,923
+0.04(+0.44%)
Jul 14, 2010
8.025
8.154
7.967
8.034
257,019
-0.05(-0.61%)
Jul 13, 2010
7.869
8.100
7.856
8.082
517,496
+0.35(+4.49%)
Jul 12, 2010
7.847
7.918
7.691
7.736
227,702
-0.16(-1.97%)
Jul 09, 2010
7.820
7.909
7.789
7.891
175,286
+0.04(+0.51%)
Jul 08, 2010
7.891
7.946
7.767
7.851
298,251
+0.04(+0.51%)
Jul 07, 2010
7.611
7.816
7.571
7.811
537,596
+0.25(+3.35%)
Jul 06, 2010
7.758
7.789
7.455
7.558
827,680
-0.06(-0.82%)
Jul 02, 2010
7.789
7.802
7.558
7.620
539,945
-0.12(-1.61%)
Jul 01, 2010
7.811
7.842
7.602
7.744
297,127
-0.08(-0.97%)
Jun 30, 2010
7.989
8.091
7.793
7.820
315,242
-0.19(-2.39%)
Jun 29, 2010
8.309
8.309
7.945
8.011
317,256
-0.45(-5.31%)
Jun 25, 2010
8.501
8.607
8.389
8.461
2,556,668
+0.03(+0.37%)
Jun 24, 2010
8.532
8.612
8.389
8.429
259,163
-0.17(-1.97%)
Jun 23, 2010
8.647
8.848
8.536
8.598
251,904
-0.04(-0.51%)
Jun 22, 2010
8.736
8.874
8.572
8.643
459,655
-0.04(-0.46%)
Jun 21, 2010
8.825
8.859
8.585
8.683
397,224
+0.01(+0.10%)
Jun 18, 2010
8.550
8.768
8.518
8.674
771,525
+0.17(+2.04%)
Jun 17, 2010
8.425
8.501
8.283
8.501
351,442
+0.15(+1.81%)
Jun 16, 2010
8.296
8.425
8.278
8.349
162,935
-0.02(-0.27%)
Jun 15, 2010
8.229
8.412
8.145
8.372
383,828
+0.24(+2.90%)
Jun 14, 2010
8.002
8.211
7.949
8.136
339,941
+0.24(+2.98%)
Jun 11, 2010
7.802
7.949
7.762
7.900
356,417
+0.05(+0.59%)
Jun 10, 2010
7.820
7.896
7.744
7.853
306,321
+0.15(+1.93%)
Jun 09, 2010
7.793
7.807
7.624
7.704
400,882
-0.05(-0.63%)
Jun 08, 2010
7.820
7.842
7.598
7.753
230,662
-0.05(-0.68%)
Jun 07, 2010
8.074
8.105
7.793
7.807
449,984
-0.24(-2.96%)
Jun 04, 2010
8.287
8.296
8.011
8.045
438,006
-0.39(-4.67%)
Jun 03, 2010
8.372
8.465
8.287
8.438
403,622
+0.12(+1.39%)
Jun 02, 2010
8.305
8.412
8.238
8.323
686,557
+0.03(+0.32%)
Jun 01, 2010
8.385
8.553
8.292
8.296
382,525
-0.17(-1.99%)
May 28, 2010
8.633
8.602
8.425
8.465
258,157
-0.17(-1.95%)
May 27, 2010
8.527
8.655
8.447
8.633
224,307
+0.31(+3.78%)
May 26, 2010
8.336
8.513
8.247
8.318
505,599
+0.03(+0.32%)
May 25, 2010
8.065
8.296
7.937
8.292
687,151
-0.01(-0.11%)
May 24, 2010
8.487
8.491
8.278
8.300
232,455
-0.18(-2.09%)
May 21, 2010
8.203
8.509
8.172
8.478
418,696
+0.13(+1.54%)
May 20, 2010
8.402
8.708
8.349
8.349
424,145
-0.43(-4.90%)
May 19, 2010
8.961
8.997
8.704
8.779
460,692
-0.19(-2.13%)
May 18, 2010
9.329
9.387
8.953
8.970
266,411
-0.23(-2.46%)
May 17, 2010
9.138
9.254
8.895
9.196
378,310
+0.07(+0.73%)
May 14, 2010
9.227
9.276
8.979
9.130
362,020
-0.16(-1.72%)
May 13, 2010
9.316
9.370
9.214
9.289
567,895
-0.03(-0.33%)
May 12, 2010
9.249
9.365
9.232
9.320
958,520
+0.09(+0.96%)
May 11, 2010
9.378
9.453
9.072
9.232
684,650
+0.00(+0.00%)
May 10, 2010
9.174
9.258
8.952
9.232
453,195
+0.49(+5.63%)
May 07, 2010
9.138
9.289
8.615
8.739
955,901
-0.45(-4.87%)
May 06, 2010
9.480
9.706
8.558
9.187
598,245
-0.33(-3.45%)
May 05, 2010
9.511
9.715
9.396
9.515
708,378
-0.19(-1.96%)
May 04, 2010
9.715
10.02
9.662
9.706
1,136,565
+0.22(+2.29%)
May 03, 2010
9.298
9.593
9.298
9.489
421,123
+0.22(+2.34%)
Apr 30, 2010
9.538
9.604
9.271
9.271
434,057
-0.29(-3.06%)
Apr 29, 2010
9.515
9.586
9.431
9.564
490,392
+0.08(+0.89%)
Apr 28, 2010
9.422
9.569
9.378
9.480
326,711
+0.11(+1.14%)
Apr 27, 2010
9.458
9.564
9.236
9.373
496,779
-0.13(-1.35%)
Apr 26, 2010
9.617
9.706
9.484
9.502
359,415
-0.16(-1.61%)
Apr 23, 2010
9.600
9.662
9.458
9.657
383,407
+0.08(+0.79%)
Apr 22, 2010
9.032
9.593
8.908
9.582
1,160,105
+0.78(+8.92%)
Apr 21, 2010
8.810
8.824
8.686
8.797
241,483
-0.03(-0.30%)
Apr 20, 2010
8.744
8.881
8.713
8.824
343,748
+0.15(+1.69%)
Apr 19, 2010
8.655
8.713
8.465
8.677
200,902
+0.01(+0.10%)
Apr 16, 2010
8.731
8.768
8.518
8.668
588,254
-0.06(-0.71%)
Apr 15, 2010
8.695
8.841
8.655
8.731
420,681
+0.04(+0.51%)
Apr 14, 2010
8.487
8.686
8.487
8.686
517,857
+0.22(+2.62%)
Apr 13, 2010
8.407
8.527
8.300
8.465
170,394
+0.04(+0.42%)
Apr 12, 2010
8.425
8.482
8.398
8.429
144,122
-0.01(-0.16%)
Apr 09, 2010
8.411
8.673
8.323
8.442
162,081
+0.00(+0.05%)
Apr 08, 2010
8.389
8.500
8.308
8.438
179,787
-0.01(-0.11%)
Apr 07, 2010
8.402
8.482
8.371
8.447
285,593
+0.01(+0.11%)
Apr 06, 2010
8.389
8.456
8.323
8.438
170,690
+0.02(+0.26%)
Apr 05, 2010
8.358
8.451
8.323
8.416
310,602
+0.12(+1.39%)
Apr 01, 2010
8.274
8.300
8.300
8.300
521,425
+0.10(+1.24%)
Mar 31, 2010
8.243
8.416
8.198
8.198
503,200
-0.10(-1.23%)
Mar 30, 2010
8.318
8.407
8.238
8.300
179,368
-0.03(-0.32%)
Mar 29, 2010
8.340
8.425
8.269
8.327
178,482
-0.01(-0.11%)
Mar 26, 2010
8.398
8.456
8.238
8.336
280,978
-0.06(-0.69%)
Mar 25, 2010
8.433
8.633
8.385
8.394
330,020
-0.01(-0.11%)
Mar 24, 2010
8.425
8.500
8.402
8.402
325,498
-0.08(-0.99%)
Mar 23, 2010
8.456
8.535
8.371
8.487
335,669
+0.01(+0.16%)
Mar 22, 2010
8.394
8.504
8.292
8.473
222,652
+0.04(+0.47%)
Mar 19, 2010
8.717
8.722
8.420
8.433
383,082
-0.23(-2.66%)
Mar 18, 2010
8.624
8.744
8.560
8.664
130,897
-0.01(-0.10%)
Mar 17, 2010
8.682
8.779
8.620
8.673
211,912
+0.03(+0.36%)
Mar 16, 2010
8.571
8.651
8.500
8.642
131,082
+0.11(+1.25%)
Mar 15, 2010
8.478
8.580
8.407
8.535
204,091
+0.01(+0.16%)
Mar 12, 2010
8.522
8.558
8.398
8.522
111,565
+0.01(+0.10%)
Mar 11, 2010
8.491
8.518
8.338
8.513
180,473
-0.04(-0.41%)
Mar 10, 2010
8.513
8.606
8.509
8.549
322,295
+0.04(+0.42%)
Mar 09, 2010
8.598
8.646
8.442
8.513
585,033
-0.13(-1.54%)
Mar 08, 2010
8.598
8.704
8.571
8.646
110,164
+0.03(+0.31%)
Mar 05, 2010
8.682
8.784
8.580
8.620
373,750
-0.04(-0.51%)
Mar 04, 2010
8.633
8.664
8.544
8.664
101,481
+0.06(+0.72%)
Mar 03, 2010
8.593
8.708
8.522
8.602
184,167
+0.05(+0.57%)
Mar 02, 2010
8.487
8.575
8.465
8.553
308,999
+0.05(+0.62%)
Mar 01, 2010
8.407
8.562
8.385
8.500
481,465
+0.14(+1.69%)
Feb 26, 2010
8.460
8.460
8.319
8.359
212,721
-0.09(-1.10%)
Feb 25, 2010
8.283
8.451
8.244
8.451
150,334
+0.03(+0.37%)
Feb 24, 2010
8.328
8.451
8.266
8.421
198,370
+0.11(+1.28%)
Feb 23, 2010
8.381
8.407
8.279
8.314
297,173
-0.08(-0.90%)
Feb 22, 2010
8.403
8.416
8.328
8.390
261,530
+0.00(+0.00%)
Feb 19, 2010
8.403
8.438
8.376
8.390
309,322
-0.01(-0.16%)
Feb 18, 2010
8.381
8.416
8.341
8.403
553,892
+0.04(+0.48%)
Feb 17, 2010
8.403
8.403
8.288
8.363
591,332
-0.04(-0.42%)
Feb 16, 2010
8.372
8.403
8.261
8.398
621,889
+0.11(+1.33%)
Feb 12, 2010
8.146
8.288
8.288
8.288
2,483,190
+0.61(+8.01%)
Feb 11, 2010
7.540
7.678
7.461
7.673
331,701
+0.08(+1.11%)
Feb 10, 2010
7.540
7.593
7.412
7.589
200,737
+0.03(+0.35%)
Feb 09, 2010
7.527
7.567
7.421
7.563
408,521
+0.15(+1.97%)
Feb 08, 2010
7.483
7.483
7.341
7.417
400,978
-0.05(-0.71%)
Feb 05, 2010
7.341
7.470
7.284
7.470
249,650
+0.12(+1.69%)
Feb 04, 2010
7.350
7.470
7.324
7.346
553,028
-0.08(-1.13%)
Feb 03, 2010
7.324
7.434
7.302
7.430
284,870
+0.05(+0.72%)
Feb 02, 2010
7.297
7.394
7.191
7.377
347,904
+0.06(+0.85%)
Feb 01, 2010
7.249
7.337
7.151
7.315
260,617
+0.08(+1.04%)
Jan 29, 2010
7.279
7.412
7.235
7.240
454,815
-0.03(-0.43%)
Jan 28, 2010
7.518
7.518
7.249
7.271
333,923
-0.26(-3.41%)
Jan 27, 2010
7.346
7.536
7.275
7.527
216,093
+0.12(+1.61%)
Jan 26, 2010
7.452
7.514
7.386
7.408
202,092
-0.09(-1.24%)
Jan 25, 2010
7.589
7.589
7.459
7.501
131,641
+0.00(+0.06%)
Jan 22, 2010
7.655
7.744
7.461
7.496
289,896
-0.18(-2.36%)
Jan 21, 2010
7.916
8.022
7.633
7.678
344,849
-0.25(-3.18%)
Jan 20, 2010
7.704
7.938
7.638
7.930
453,732
+0.14(+1.82%)
Jan 19, 2010
7.540
7.810
7.540
7.788
409,995
+0.24(+3.16%)
Jan 15, 2010
7.766
7.549
7.549
7.549
759,292
-0.18(-2.35%)
Jan 14, 2010
7.664
7.753
7.616
7.731
139,623
+0.05(+0.63%)
Jan 13, 2010
7.651
7.695
7.483
7.682
186,578
+0.04(+0.46%)
Jan 12, 2010
7.638
7.695
7.571
7.647
118,829
-0.07(-0.92%)
Jan 11, 2010
7.784
7.797
7.638
7.717
92,383
-0.04(-0.57%)
Jan 08, 2010
7.748
7.779
7.691
7.762
114,454
+0.01(+0.11%)
Jan 07, 2010
7.753
7.757
7.589
7.753
128,566
+0.02(+0.23%)
Jan 06, 2010
7.810
7.890
7.691
7.735
218,146
-0.10(-1.24%)
Jan 05, 2010
7.987
8.089
7.828
7.832
188,620
-0.19(-2.37%)
Jan 04, 2010
7.907
8.058
7.894
8.022
162,709
+0.19(+2.43%)
Dec 31, 2009
7.947
7.832
7.832
7.832
378,063
-0.14(-1.77%)
Dec 30, 2009
7.899
7.987
7.868
7.974
195,609
+0.04(+0.45%)
Dec 29, 2009
7.938
8.018
7.921
7.938
157,045
-0.00(-0.06%)
Dec 28, 2009
7.974
7.974
7.850
7.943
150,377
+0.02(+0.22%)
Dec 24, 2009
7.956
7.956
7.868
7.925
52,657
+0.02(+0.28%)
Dec 23, 2009
7.877
7.956
7.704
7.903
194,928
+0.05(+0.62%)
Dec 22, 2009
7.881
7.912
7.770
7.854
251,618
+0.01(+0.11%)
Dec 21, 2009
7.589
7.868
7.536
7.846
319,940
+0.28(+3.68%)
Dec 18, 2009
7.722
7.752
7.549
7.567
822,288
-0.07(-0.93%)
Dec 17, 2009
7.664
7.686
7.492
7.638
246,817
-0.06(-0.75%)
Dec 16, 2009
7.775
7.797
7.611
7.695
233,537
+0.00(+0.06%)
Dec 15, 2009
7.708
7.899
7.492
7.691
235,866
-0.06(-0.80%)
Dec 14, 2009
7.624
7.766
7.518
7.753
219,530
+0.20(+2.63%)
Dec 11, 2009
7.549
7.593
7.408
7.554
171,828
+0.01(+0.18%)
Dec 10, 2009
7.722
7.744
7.503
7.540
212,520
-0.13(-1.67%)
Dec 09, 2009
7.766
7.775
7.598
7.669
418,804
-0.11(-1.48%)
Dec 08, 2009
7.828
7.881
7.695
7.784
154,565
-0.08(-0.96%)
Dec 07, 2009
7.753
7.912
7.753
7.859
145,990
+0.08(+1.02%)
Dec 04, 2009
7.505
7.801
7.470
7.779
422,585
+0.43(+5.84%)
Dec 03, 2009
7.439
7.536
7.341
7.350
360,171
-0.03(-0.36%)
Dec 02, 2009
7.266
7.430
7.266
7.377
437,197
+0.14(+1.89%)
Dec 01, 2009
7.368
7.399
7.173
7.240
542,118
-0.04(-0.55%)
Nov 30, 2009
7.359
7.359
7.100
7.279
1,004,584
-0.08(-1.02%)
Nov 27, 2009
7.359
7.470
7.346
7.355
142,936
-0.24(-3.20%)
Nov 25, 2009
7.722
7.744
7.589
7.598
172,914
-0.11(-1.43%)
Nov 24, 2009
7.766
7.775
7.624
7.708
185,380
-0.08(-0.97%)
Nov 23, 2009
7.704
7.841
7.704
7.784
250,354
+0.20(+2.68%)
Nov 20, 2009
7.563
7.678
7.518
7.580
265,130
-0.06(-0.81%)
Nov 19, 2009
7.722
7.726
7.545
7.642
308,110
-0.17(-2.15%)
Nov 18, 2009
7.872
7.903
7.762
7.810
174,275
-0.06(-0.79%)
Nov 17, 2009
7.952
8.036
7.837
7.872
248,377
-0.08(-1.00%)
Nov 16, 2009
7.571
8.009
7.549
7.952
330,301
+0.42(+5.58%)
Nov 13, 2009
7.514
7.571
7.412
7.532
169,301
+0.04(+0.59%)
Nov 12, 2009
7.700
7.841
7.465
7.487
261,227
-0.20(-2.65%)
Nov 11, 2009
7.717
7.784
7.585
7.691
218,017
+0.04(+0.52%)
Nov 10, 2009
7.611
7.759
7.589
7.651
160,308
-0.03(-0.35%)
Nov 09, 2009
7.585
7.695
7.545
7.678
247,753
+0.18(+2.42%)
Nov 06, 2009
7.452
7.602
7.448
7.496
253,553
-0.06(-0.76%)
Nov 05, 2009
7.390
7.585
7.390
7.554
295,927
+0.21(+2.89%)
Nov 04, 2009
7.470
7.545
7.337
7.341
480,032
-0.04(-0.60%)
Nov 03, 2009
7.187
7.448
7.085
7.386
564,811
+0.25(+3.53%)
Nov 02, 2009
7.142
7.178
7.001
7.134
382,163
+0.02(+0.25%)
Oct 30, 2009
7.262
7.284
7.045
7.116
459,401
-0.22(-2.96%)
Oct 29, 2009
7.328
7.372
7.249
7.333
284,144
+0.06(+0.79%)
Oct 28, 2009
7.425
7.505
7.244
7.275
342,665
-0.14(-1.91%)
Oct 27, 2009
7.474
7.563
7.381
7.417
294,181
-0.02(-0.30%)
Oct 26, 2009
7.443
7.651
7.350
7.439
417,516
-0.02(-0.24%)
Oct 23, 2009
7.492
7.620
7.417
7.456
376,754
-0.11(-1.52%)
Oct 22, 2009
7.514
7.598
7.386
7.571
218,073
+0.07(+0.88%)
Oct 21, 2009
7.611
7.779
7.487
7.505
348,892
-0.11(-1.39%)
Oct 20, 2009
7.501
7.686
7.501
7.611
316,153
-0.05(-0.69%)
Oct 19, 2009
7.616
7.704
7.518
7.664
235,145
+0.10(+1.29%)
Oct 16, 2009
7.461
7.611
7.372
7.567
312,598
+0.07(+0.88%)
Oct 15, 2009
7.448
7.527
7.394
7.501
223,704
+0.02(+0.24%)
Oct 14, 2009
7.554
7.571
7.448
7.483
286,810
+0.00(+0.00%)
Oct 13, 2009
7.549
7.576
7.417
7.483
299,160
-0.09(-1.17%)
Oct 12, 2009
7.585
7.611
7.417
7.571
252,113
+0.14(+1.84%)
Oct 09, 2009
7.302
7.461
7.293
7.434
499,844
+0.13(+1.82%)
Oct 08, 2009
7.200
7.341
7.156
7.302
457,972
+0.16(+2.29%)
Oct 07, 2009
7.147
7.257
7.116
7.138
138,814
-0.06(-0.86%)
Oct 06, 2009
7.050
7.226
7.019
7.200
183,666
+0.15(+2.20%)
Oct 05, 2009
6.988
7.045
6.917
7.045
246,252
+0.11(+1.59%)
Oct 02, 2009
6.979
7.054
6.895
6.935
258,907
-0.09(-1.26%)
Oct 01, 2009
7.191
7.244
7.023
7.023
325,207
-0.22(-3.05%)
Sep 30, 2009
7.328
7.381
7.178
7.244
253,890
-0.09(-1.27%)
Sep 29, 2009
7.381
7.399
7.297
7.337
213,832
-0.06(-0.78%)
Sep 28, 2009
7.288
7.496
7.240
7.394
221,486
+0.12(+1.70%)
Sep 25, 2009
7.403
7.403
7.231
7.271
198,374
-0.13(-1.79%)
Sep 24, 2009
7.558
7.602
7.355
7.403
204,192
-0.15(-1.93%)
Sep 23, 2009
7.470
7.647
7.417
7.549
332,293
+0.07(+0.89%)
Sep 22, 2009
7.567
7.602
7.443
7.483
168,416
-0.05(-0.70%)
Sep 21, 2009
7.611
7.726
7.527
7.536
219,053
-0.17(-2.18%)
Sep 18, 2009
7.633
7.753
7.540
7.704
538,100
+0.09(+1.22%)
Sep 17, 2009
7.660
7.903
7.554
7.611
523,846
-0.04(-0.58%)
Sep 16, 2009
7.483
7.673
7.443
7.655
288,847
+0.17(+2.30%)
Sep 15, 2009
7.310
7.492
7.310
7.483
319,739
+0.14(+1.87%)
Sep 14, 2009
7.222
7.350
7.191
7.346
138,228
+0.05(+0.67%)
Sep 11, 2009
7.368
7.372
7.195
7.297
277,598
-0.08(-1.14%)
Sep 10, 2009
7.328
7.381
7.253
7.381
169,665
+0.02(+0.30%)
Sep 09, 2009
7.200
7.394
7.200
7.359
228,377
+0.11(+1.46%)
Sep 08, 2009
7.257
7.262
7.111
7.253
195,711
+0.03(+0.43%)
Sep 04, 2009
7.169
7.240
7.067
7.222
258,419
+0.05(+0.74%)
Sep 03, 2009
7.125
7.173
7.072
7.169
225,809
+0.05(+0.68%)
Sep 02, 2009
7.103
7.195
7.061
7.120
403,668
-0.02(-0.31%)
Sep 01, 2009
7.076
7.315
7.076
7.142
698,203
+0.06(+0.81%)
Aug 31, 2009
7.125
7.195
7.041
7.085
287,565
-0.11(-1.54%)
Aug 28, 2009
7.275
7.337
7.134
7.195
195,310
-0.04(-0.55%)
Aug 27, 2009
7.187
7.275
7.036
7.235
216,276
+0.01(+0.18%)
Aug 26, 2009
7.204
7.275
7.187
7.222
189,425
+0.00(+0.00%)
Aug 25, 2009
7.213
7.315
7.138
7.222
304,883
+0.04(+0.55%)
Aug 24, 2009
7.120
7.182
6.979
7.182
336,515
+0.05(+0.74%)
Aug 21, 2009
7.036
7.138
6.974
7.129
375,051
+0.20(+2.87%)
Aug 20, 2009
6.970
7.014
6.859
6.930
215,098
-0.04(-0.51%)
Aug 19, 2009
6.762
6.965
6.762
6.965
261,512
+0.10(+1.42%)
Aug 18, 2009
6.842
6.886
6.727
6.868
286,749
+0.08(+1.24%)
Aug 17, 2009
6.952
6.952
6.762
6.784
589,265
-0.25(-3.58%)
Aug 14, 2009
7.222
7.222
6.948
7.036
392,369
-0.20(-2.75%)
Aug 13, 2009
7.160
7.284
7.072
7.235
240,301
+0.09(+1.30%)
Aug 12, 2009
7.080
7.257
7.072
7.142
383,322
+0.05(+0.75%)
Aug 11, 2009
7.129
7.173
7.054
7.089
206,560
-0.10(-1.35%)
Aug 10, 2009
7.235
7.324
7.151
7.187
294,561
-0.08(-1.16%)
Aug 07, 2009
7.372
7.465
7.266
7.271
552,327
-0.03(-0.36%)
Aug 06, 2009
7.333
7.448
7.249
7.297
732,305
-0.03(-0.36%)
Aug 05, 2009
7.302
7.394
7.231
7.324
697,757
+0.00(+0.06%)
Aug 04, 2009
7.297
7.399
7.297
7.319
541,085
-0.04(-0.54%)
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