Cognex Cp (NQ: CGNX )

74.04 USD +0.87 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2004 8.047 8.150 7.900 8.025 2,721,600 +0.06(+0.75%)
Apr 30, 2004 8.367 8.373 7.883 7.965 1,555,600 -0.36(-4.30%)
Apr 29, 2004 8.275 8.512 8.238 8.322 2,373,200 +0.01(+0.12%)
Apr 28, 2004 8.488 8.500 8.258 8.312 1,060,400 -0.18(-2.09%)
Apr 27, 2004 8.500 8.643 8.390 8.490 1,600,000 -0.03(-0.35%)
Apr 26, 2004 8.672 8.780 8.475 8.520 1,064,400 -0.26(-2.93%)
Apr 23, 2004 8.875 8.875 8.693 8.777 668,800 +0.03(+0.34%)
Apr 22, 2004 8.400 8.797 8.363 8.748 1,856,800 +0.34(+4.07%)
Apr 21, 2004 8.488 8.510 7.978 8.405 2,663,600 +0.23(+2.81%)
Apr 20, 2004 8.375 8.617 8.175 8.175 1,288,800 -0.20(-2.42%)
Apr 19, 2004 8.455 8.476 8.232 8.377 1,254,000 -0.08(-0.98%)
Apr 16, 2004 8.590 8.633 8.360 8.460 996,400 -0.12(-1.46%)
Apr 15, 2004 8.655 8.655 8.390 8.585 1,433,200 -0.08(-0.98%)
Apr 14, 2004 8.568 8.735 8.500 8.670 1,397,600 +0.05(+0.55%)
Apr 13, 2004 8.732 8.845 8.547 8.623 999,600 -0.15(-1.77%)
Apr 12, 2004 8.928 8.973 8.700 8.777 992,000 -0.14(-1.54%)
Apr 08, 2004 8.777 8.965 8.725 8.915 2,150,000 +0.22(+2.59%)
Apr 07, 2004 8.613 8.752 8.512 8.690 1,256,400 +0.10(+1.13%)
Apr 06, 2004 8.675 8.700 8.537 8.592 707,200 -0.12(-1.43%)
Apr 05, 2004 8.675 8.745 8.482 8.717 976,000 -0.01(-0.06%)
Apr 02, 2004 8.527 8.723 8.482 8.723 2,028,000 +0.29(+3.41%)
Apr 01, 2004 8.312 8.525 8.255 8.435 810,000 +0.12(+1.47%)
Mar 31, 2004 8.350 8.367 8.205 8.312 702,000 -0.01(-0.06%)
Mar 30, 2004 8.238 8.328 8.150 8.318 925,200 +0.04(+0.51%)
Mar 29, 2004 8.140 8.328 8.113 8.275 1,179,200 +0.18(+2.16%)
Mar 26, 2004 7.725 8.148 7.650 8.100 1,998,800 +0.41(+5.33%)
Mar 25, 2004 7.500 7.715 7.475 7.690 1,674,800 +0.25(+3.39%)
Mar 24, 2004 7.562 7.675 7.438 7.438 873,200 -0.16(-2.07%)
Mar 23, 2004 7.500 7.770 7.500 7.595 565,600 +0.12(+1.57%)
Mar 22, 2004 7.638 7.688 7.350 7.478 1,198,000 -0.20(-2.54%)
Mar 19, 2004 7.860 7.900 7.625 7.673 743,200 -0.13(-1.63%)
Mar 18, 2004 7.910 8.018 7.702 7.800 606,000 -0.13(-1.61%)
Mar 17, 2004 7.770 7.952 7.737 7.928 1,168,000 +0.24(+3.12%)
Mar 16, 2004 7.862 7.933 7.527 7.688 1,351,200 -0.09(-1.19%)
Mar 15, 2004 8.268 8.268 7.670 7.780 1,169,200 -0.43(-5.30%)
Mar 12, 2004 7.780 8.342 7.728 8.215 1,356,000 +0.48(+6.24%)
Mar 11, 2004 8.162 8.230 7.707 7.732 2,004,800 -0.46(-5.67%)
Mar 10, 2004 8.277 8.293 8.165 8.197 1,101,600 -0.05(-0.64%)
Mar 09, 2004 8.455 8.455 8.250 8.250 1,219,200 -0.15(-1.79%)
Mar 08, 2004 8.595 8.713 8.350 8.400 2,003,600 -0.28(-3.23%)
Mar 05, 2004 8.502 8.685 8.488 8.680 865,200 +0.07(+0.84%)
Mar 04, 2004 8.470 8.607 8.425 8.607 914,400 +0.15(+1.74%)
Mar 03, 2004 8.530 8.537 8.342 8.460 1,109,600 -0.04(-0.50%)
Mar 02, 2004 8.352 8.635 8.328 8.502 1,326,400 +0.06(+0.74%)
Mar 01, 2004 8.280 8.477 8.248 8.440 1,974,800 +0.12(+1.50%)
Feb 27, 2004 8.230 8.363 8.225 8.315 1,261,600 +0.06(+0.79%)
Feb 26, 2004 8.170 8.250 8.023 8.250 803,200 +0.07(+0.92%)
Feb 25, 2004 7.907 8.178 7.900 8.175 911,200 +0.26(+3.22%)
Feb 24, 2004 7.950 8.102 7.868 7.920 1,676,000 -0.07(-0.85%)
Feb 23, 2004 8.152 8.170 7.952 7.987 1,515,200 -0.13(-1.60%)
Feb 20, 2004 8.190 8.190 7.997 8.117 2,153,600 -0.05(-0.61%)
Feb 19, 2004 8.252 8.322 8.152 8.168 2,054,000 +0.01(+0.06%)
Feb 18, 2004 7.950 8.248 7.925 8.162 1,672,000 +0.06(+0.80%)
Feb 17, 2004 7.938 8.098 7.912 8.098 2,046,800 +0.20(+2.50%)
Feb 13, 2004 7.900 7.965 7.850 7.900 1,311,600 +0.00(+0.00%)
Feb 12, 2004 7.905 7.938 7.855 7.900 1,357,200 -0.02(-0.25%)
Feb 11, 2004 7.825 7.920 7.737 7.920 1,372,400 +0.11(+1.38%)
Feb 10, 2004 7.718 7.815 7.605 7.812 856,800 +0.12(+1.49%)
Feb 09, 2004 7.718 7.775 7.630 7.697 1,044,400 -0.06(-0.77%)
Feb 06, 2004 7.497 7.827 7.463 7.758 1,698,400 +0.36(+4.83%)
Feb 05, 2004 7.460 7.530 7.348 7.400 1,571,200 +0.03(+0.34%)
Feb 04, 2004 7.800 7.803 7.287 7.375 2,481,600 -0.43(-5.48%)
Feb 03, 2004 7.885 7.885 7.660 7.803 1,498,800 -0.07(-0.92%)
Feb 02, 2004 8.000 8.240 7.838 7.875 1,409,600 -0.14(-1.72%)
Jan 30, 2004 7.978 8.113 7.812 8.012 1,430,000 -0.01(-0.06%)
Jan 29, 2004 8.485 8.500 7.832 8.018 2,537,200 -0.37(-4.41%)
Jan 28, 2004 8.688 8.762 8.360 8.387 3,050,400 +0.02(+0.21%)
Jan 27, 2004 8.293 8.625 8.223 8.370 5,302,800 +0.11(+1.30%)
Jan 26, 2004 7.950 8.273 7.765 8.262 1,726,800 +0.51(+6.65%)
Jan 23, 2004 7.575 7.747 7.575 7.747 946,000 +0.16(+2.11%)
Jan 22, 2004 7.768 7.838 7.580 7.588 564,800 -0.23(-3.00%)
Jan 21, 2004 7.720 7.850 7.527 7.822 1,358,400 +0.04(+0.55%)
Jan 20, 2004 7.997 8.160 7.735 7.780 1,906,000 -0.14(-1.83%)
Jan 16, 2004 7.875 8.025 7.795 7.925 973,200 +0.08(+0.96%)
Jan 15, 2004 7.838 7.875 7.675 7.850 682,144 -0.00(-0.03%)
Jan 14, 2004 7.810 7.875 7.713 7.853 631,736 +0.03(+0.42%)
Jan 13, 2004 7.710 7.848 7.665 7.820 1,009,280 +0.10(+1.23%)
Jan 12, 2004 7.572 7.725 7.553 7.725 794,784 +0.05(+0.62%)
Jan 09, 2004 7.725 7.793 7.560 7.678 954,304 -0.12(-1.48%)
Jan 08, 2004 7.588 7.875 7.567 7.793 1,420,436 +0.18(+2.33%)
Jan 07, 2004 7.265 7.615 7.265 7.615 1,406,628 +0.32(+4.39%)
Jan 06, 2004 7.325 7.520 7.295 7.295 1,006,400 -0.08(-1.08%)
Jan 05, 2004 7.213 7.388 7.130 7.375 734,400 +0.28(+3.91%)
Jan 02, 2004 7.100 7.274 7.060 7.098 741,600 +0.03(+0.35%)
Dec 31, 2003 7.188 7.290 7.060 7.072 1,253,200 -0.14(-1.94%)
Dec 30, 2003 7.190 7.287 7.112 7.213 747,556 +0.05(+0.66%)
Dec 29, 2003 6.940 7.173 6.938 7.165 788,152 +0.25(+3.62%)
Dec 26, 2003 6.840 6.997 6.803 6.915 280,572 +0.04(+0.66%)
Dec 24, 2003 7.029 7.060 6.832 6.870 418,272 -0.18(-2.52%)
Dec 23, 2003 6.840 7.048 6.800 7.048 842,540 +0.22(+3.15%)
Dec 22, 2003 6.730 6.838 6.688 6.832 758,036 +0.09(+1.30%)
Dec 19, 2003 6.853 6.950 6.692 6.745 1,788,716 -0.10(-1.50%)
Dec 18, 2003 6.612 6.885 6.585 6.848 665,836 +0.25(+3.87%)
Dec 17, 2003 6.740 6.750 6.559 6.593 438,856 -0.05(-0.79%)
Dec 16, 2003 6.633 6.723 6.562 6.645 794,816 +0.01(+0.15%)
Dec 15, 2003 7.062 7.062 6.588 6.635 737,656 -0.24(-3.49%)
Dec 12, 2003 6.817 6.902 6.758 6.875 675,188 +0.09(+1.40%)
Dec 11, 2003 6.593 6.817 6.543 6.780 937,796 +0.21(+3.27%)
Dec 10, 2003 6.665 6.753 6.543 6.565 696,708 -0.10(-1.46%)
Dec 09, 2003 6.893 6.987 6.655 6.662 1,143,064 -0.17(-2.49%)
Dec 08, 2003 6.975 7.000 6.763 6.832 1,128,216 -0.07(-0.98%)
Dec 05, 2003 6.805 6.895 6.763 6.900 671,972 +0.09(+1.39%)
Dec 04, 2003 6.900 6.900 6.737 6.805 916,116 -0.01(-0.18%)
Dec 03, 2003 7.067 7.097 6.775 6.817 1,288,604 -0.16(-2.26%)
Dec 02, 2003 7.000 7.030 6.945 6.975 1,310,708 -0.03(-0.36%)
Dec 01, 2003 7.013 7.015 6.912 7.000 1,080,532 +0.13(+1.93%)
Nov 28, 2003 7.000 7.003 6.850 6.867 538,416 +0.01(+0.18%)
Nov 26, 2003 6.875 7.000 6.750 6.855 1,426,312 +0.23(+3.47%)
Nov 25, 2003 6.670 6.685 6.550 6.625 1,055,948 -0.02(-0.34%)
Nov 24, 2003 6.575 6.688 6.540 6.647 884,664 +0.13(+2.03%)
Nov 21, 2003 6.600 6.730 6.475 6.515 661,404 -0.08(-1.29%)
Nov 20, 2003 6.662 6.745 6.545 6.600 650,416 -0.13(-1.93%)
Nov 19, 2003 6.685 6.795 6.615 6.730 583,096 +0.09(+1.36%)
Nov 18, 2003 6.720 6.720 6.625 6.640 765,556 -0.07(-1.01%)
Nov 17, 2003 6.777 6.822 6.513 6.707 1,050,188 -0.11(-1.54%)
Nov 14, 2003 6.888 6.950 6.758 6.812 894,360 -0.10(-1.48%)
Nov 13, 2003 6.872 6.952 6.872 6.915 684,464 +0.01(+0.14%)
Nov 12, 2003 6.750 6.935 6.710 6.905 1,058,496 +0.19(+2.79%)
Nov 11, 2003 6.820 6.880 6.638 6.718 285,960 -0.10(-1.54%)
Nov 10, 2003 7.010 7.013 6.808 6.822 941,360 -0.19(-2.67%)
Nov 07, 2003 7.000 7.107 6.992 7.010 666,088 +0.01(+0.14%)
Nov 06, 2003 6.900 7.043 6.862 7.000 533,244 +0.06(+0.83%)
Nov 05, 2003 6.975 7.065 6.827 6.942 776,280 -0.06(-0.82%)
Nov 04, 2003 6.950 7.100 6.950 7.000 757,952 +0.08(+1.08%)
Nov 03, 2003 6.737 7.107 6.713 6.925 1,280,236 +0.21(+3.17%)
Oct 31, 2003 6.735 6.875 6.705 6.713 609,348 -0.05(-0.74%)
Oct 30, 2003 6.815 6.870 6.723 6.763 527,316 -0.05(-0.77%)
Oct 29, 2003 6.785 6.815 6.670 6.815 1,832,204 +0.04(+0.63%)
Oct 28, 2003 6.475 6.817 6.475 6.772 1,783,048 +0.28(+4.39%)
Oct 27, 2003 6.548 6.600 6.402 6.488 567,200 +0.06(+0.86%)
Oct 24, 2003 6.340 6.497 6.263 6.433 1,196,400 +0.10(+1.58%)
Oct 23, 2003 6.537 6.548 6.250 6.332 2,218,000 -0.25(-3.72%)
Oct 22, 2003 7.128 7.130 6.562 6.577 2,664,000 -0.58(-8.07%)
Oct 21, 2003 7.133 7.183 7.125 7.155 741,408 -0.02(-0.28%)
Oct 20, 2003 7.138 7.325 7.088 7.175 1,402,804 -0.04(-0.55%)
Oct 17, 2003 7.525 7.527 6.923 7.215 1,522,136 -0.43(-5.59%)
Oct 16, 2003 7.505 7.725 7.463 7.643 909,868 +0.14(+1.83%)
Oct 15, 2003 7.713 7.740 7.250 7.505 2,575,336 -0.27(-3.47%)
Oct 14, 2003 7.555 7.777 7.455 7.775 1,206,224 +0.23(+3.08%)
Oct 13, 2003 7.550 7.560 7.420 7.543 742,616 +0.04(+0.47%)
Oct 10, 2003 7.490 7.527 7.372 7.508 675,980 +0.02(+0.23%)
Oct 09, 2003 7.492 7.543 7.385 7.490 785,724 +0.08(+1.04%)
Oct 08, 2003 7.465 7.495 7.390 7.413 1,240,232 -0.07(-0.96%)
Oct 07, 2003 7.290 7.492 7.250 7.485 755,400 +0.15(+2.08%)
Oct 06, 2003 7.305 7.372 7.222 7.332 808,392 +0.06(+0.79%)
Oct 03, 2003 6.982 7.338 6.963 7.275 1,198,568 +0.39(+5.63%)
Oct 02, 2003 6.790 6.957 6.790 6.888 1,048,364 +0.08(+1.14%)
Oct 01, 2003 6.650 6.843 6.598 6.810 979,724 +0.24(+3.65%)
Sep 30, 2003 6.720 6.750 6.570 6.570 1,175,660 -0.18(-2.67%)
Sep 29, 2003 6.490 6.800 6.475 6.750 1,809,688 +0.23(+3.49%)
Sep 26, 2003 6.617 6.790 6.505 6.522 1,237,892 -0.16(-2.43%)
Sep 25, 2003 6.905 6.947 6.683 6.685 1,839,020 -0.22(-3.19%)
Sep 24, 2003 7.180 7.225 6.838 6.905 1,353,272 -0.32(-4.46%)
Sep 23, 2003 7.393 7.395 7.188 7.228 1,035,576 -0.17(-2.27%)
Sep 22, 2003 7.375 7.508 7.318 7.395 1,239,964 -0.07(-0.90%)
Sep 19, 2003 7.470 7.545 7.412 7.463 800,168 -0.09(-1.16%)
Sep 18, 2003 7.330 7.550 7.202 7.550 1,590,060 +0.23(+3.14%)
Sep 17, 2003 7.365 7.425 7.263 7.320 1,088,256 -0.03(-0.44%)
Sep 16, 2003 7.225 7.353 7.150 7.353 1,528,172 +0.23(+3.19%)
Sep 15, 2003 7.200 7.280 7.125 7.125 660,400 -0.06(-0.87%)
Sep 12, 2003 7.188 7.293 7.150 7.188 1,599,600 +0.01(+0.10%)
Sep 11, 2003 7.440 7.450 7.088 7.180 2,407,600 -0.25(-3.33%)
Sep 10, 2003 7.825 7.825 7.400 7.428 1,079,200 -0.40(-5.17%)
Sep 09, 2003 7.938 7.938 7.753 7.832 686,000 -0.11(-1.38%)
Sep 08, 2003 7.647 7.947 7.635 7.942 884,000 +0.25(+3.18%)
Sep 05, 2003 7.763 7.855 7.688 7.697 786,400 -0.10(-1.28%)
Sep 04, 2003 7.690 7.923 7.662 7.798 1,269,600 +0.08(+1.10%)
Sep 03, 2003 7.713 7.870 7.713 7.713 1,555,600 -0.02(-0.32%)
Sep 02, 2003 7.742 7.800 7.675 7.737 1,694,400 +0.07(+0.95%)
Aug 29, 2003 7.468 7.740 7.451 7.665 1,378,400 +0.07(+0.86%)
Aug 28, 2003 7.300 7.678 7.160 7.600 1,991,600 +0.33(+4.50%)
Aug 27, 2003 7.200 7.300 7.193 7.272 522,400 -0.08(-1.05%)
Aug 26, 2003 7.120 7.362 7.045 7.350 898,800 +0.22(+3.12%)
Aug 25, 2003 7.192 7.192 7.053 7.128 644,000 -0.07(-1.04%)
Aug 22, 2003 7.332 7.415 7.152 7.202 1,343,600 -0.08(-1.17%)
Aug 21, 2003 7.320 7.360 7.240 7.287 837,200 -0.02(-0.24%)
Aug 20, 2003 7.450 7.450 7.213 7.305 983,600 -0.11(-1.45%)
Aug 19, 2003 7.253 7.463 7.225 7.412 1,696,400 +0.13(+1.75%)
Aug 18, 2003 7.013 7.305 6.950 7.285 1,138,400 +0.29(+4.07%)
Aug 15, 2003 6.985 7.045 6.952 7.000 928,400 +0.03(+0.47%)
Aug 14, 2003 6.875 7.000 6.755 6.968 1,320,800 +0.12(+1.79%)
Aug 13, 2003 6.545 6.930 6.545 6.845 1,412,000 +0.31(+4.78%)
Aug 12, 2003 6.495 6.550 6.440 6.532 1,849,600 +0.04(+0.65%)
Aug 11, 2003 6.435 6.545 6.428 6.490 1,400,800 +0.05(+0.73%)
Aug 08, 2003 6.582 6.650 6.435 6.443 2,051,200 -0.17(-2.57%)
Aug 07, 2003 6.732 6.793 6.570 6.612 2,137,200 -0.14(-2.04%)
Aug 06, 2003 6.838 6.895 6.675 6.750 1,448,000 -0.11(-1.64%)
Aug 05, 2003 6.950 6.950 6.808 6.862 1,317,200 -0.09(-1.26%)
Aug 04, 2003 6.982 6.995 6.812 6.950 1,041,600 -0.01(-0.18%)
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.