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 (%)
Aug 31, 2018
51.48
51.48
51.48
0
+0.32(+0.62%)
Aug 30, 2018
50.77
51.57
50.73
51.17
916,193
+0.37(+0.73%)
Aug 29, 2018
50.80
50.98
50.07
50.80
1,046,110
+0.03(+0.06%)
Aug 28, 2018
50.55
51.25
50.46
50.77
998,863
+0.55(+1.11%)
Aug 27, 2018
49.52
50.85
49.52
50.21
1,016,092
+0.76(+1.53%)
Aug 24, 2018
49.76
50.10
49.02
49.46
963,049
-1.21(-2.38%)
Aug 23, 2018
50.72
50.95
50.41
50.66
593,349
-0.21(-0.41%)
Aug 22, 2018
50.91
51.32
50.45
50.87
699,851
-0.07(-0.13%)
Aug 21, 2018
50.22
51.15
49.84
50.94
1,050,951
+0.77(+1.53%)
Aug 20, 2018
50.12
50.53
49.88
50.17
641,061
+0.00(+0.00%)
Aug 17, 2018
50.20
50.36
49.54
50.17
554,568
-0.17(-0.34%)
Aug 16, 2018
50.11
50.53
49.94
50.35
1,084,953
+0.34(+0.68%)
Aug 15, 2018
49.93
50.12
49.15
50.01
1,144,213
-0.19(-0.38%)
Aug 14, 2018
49.72
50.41
49.72
50.20
1,368,593
+0.50(+1.00%)
Aug 13, 2018
50.30
50.45
49.62
49.70
1,246,280
-0.66(-1.31%)
Aug 10, 2018
50.11
50.70
49.73
50.36
1,052,674
-0.32(-0.62%)
Aug 09, 2018
51.10
51.13
50.47
50.68
798,694
-0.25(-0.49%)
Aug 08, 2018
50.88
51.32
50.46
50.92
1,107,723
+0.00(+0.00%)
Aug 07, 2018
50.68
51.15
50.24
50.92
1,215,727
+0.30(+0.59%)
Aug 06, 2018
50.43
50.87
50.12
50.63
1,388,680
+0.07(+0.13%)
Aug 03, 2018
49.48
50.62
48.94
50.56
1,455,231
+1.00(+2.03%)
Aug 02, 2018
48.83
50.15
48.39
49.56
1,368,216
+0.58(+1.19%)
Aug 01, 2018
49.34
50.20
48.03
48.97
2,900,818
-1.49(-2.96%)
Jul 31, 2018
46.37
52.04
46.37
50.46
5,177,660
+8.16(+19.28%)
Jul 30, 2018
43.74
44.00
42.24
42.31
1,390,835
-1.35(-3.09%)
Jul 27, 2018
44.78
44.97
43.24
43.66
1,076,624
-0.67(-1.51%)
Jul 26, 2018
43.33
44.44
43.03
44.33
1,112,511
+1.06(+2.45%)
Jul 25, 2018
42.58
43.47
42.56
43.27
1,139,989
+0.72(+1.69%)
Jul 24, 2018
43.00
43.61
42.28
42.55
829,263
-0.30(-0.69%)
Jul 23, 2018
43.00
43.09
41.89
42.84
1,003,698
-0.13(-0.31%)
Jul 20, 2018
42.97
43.49
42.76
42.98
955,211
+0.08(+0.18%)
Jul 19, 2018
43.42
43.42
42.57
42.90
826,540
-0.68(-1.56%)
Jul 18, 2018
43.41
43.77
43.19
43.58
1,214,756
+0.04(+0.09%)
Jul 17, 2018
43.40
43.70
43.03
43.54
843,787
+0.11(+0.24%)
Jul 16, 2018
43.72
43.89
43.23
43.44
1,000,749
-0.28(-0.63%)
Jul 13, 2018
43.71
781,387
+0.25(+0.57%)
Jul 12, 2018
43.71
43.79
43.04
43.47
1,222,073
+0.17(+0.40%)
Jul 11, 2018
45.67
45.89
43.22
43.29
1,894,300
-2.89(-6.25%)
Jul 10, 2018
45.18
46.27
45.05
46.18
1,674,390
+1.25(+2.79%)
Jul 09, 2018
44.48
45.01
44.19
44.93
742,909
+0.67(+1.51%)
Jul 06, 2018
43.63
44.45
43.52
44.26
955,425
+0.64(+1.47%)
Jul 05, 2018
43.66
42.31
43.62
1,275,922
+1.07(+2.52%)
Jul 03, 2018
42.55
42.55
42.55
0
+0.00(+0.00%)
Jul 02, 2018
42.44
42.86
41.81
42.55
941,887
-0.11(-0.25%)
Jun 29, 2018
42.17
43.43
42.14
42.65
1,126,322
+0.55(+1.32%)
Jun 28, 2018
41.75
42.40
41.07
42.10
881,221
+0.28(+0.66%)
Jun 27, 2018
42.30
42.82
41.80
41.82
1,033,918
-0.25(-0.59%)
Jun 26, 2018
41.85
42.53
41.62
42.07
948,149
+0.25(+0.59%)
Jun 25, 2018
42.94
42.99
41.36
41.82
1,117,861
-1.31(-3.04%)
Jun 22, 2018
43.72
43.98
42.87
43.13
2,023,726
-0.30(-0.68%)
Jun 21, 2018
43.41
43.65
43.14
43.43
971,396
-0.05(-0.11%)
Jun 20, 2018
43.46
43.68
43.16
43.48
619,701
+0.19(+0.44%)
Jun 19, 2018
43.38
43.61
42.51
43.28
1,099,341
-0.54(-1.22%)
Jun 18, 2018
43.35
44.13
43.02
43.82
1,328,099
+0.14(+0.33%)
Jun 15, 2018
43.77
43.00
43.68
2,112,395
-0.10(-0.22%)
Jun 14, 2018
44.41
44.50
43.70
43.77
1,063,384
-0.49(-1.10%)
Jun 13, 2018
44.46
44.88
44.15
44.26
1,373,895
-0.18(-0.41%)
Jun 12, 2018
44.37
44.80
43.87
44.44
992,449
+0.06(+0.13%)
Jun 11, 2018
45.19
45.25
44.36
44.38
715,918
-1.05(-2.31%)
Jun 08, 2018
44.60
45.52
44.27
45.44
1,403,365
+0.74(+1.65%)
Jun 07, 2018
44.81
44.98
44.22
44.70
1,133,292
-0.03(-0.06%)
Jun 06, 2018
44.89
44.92
44.14
44.73
1,113,760
-0.12(-0.28%)
Jun 05, 2018
44.94
45.55
44.71
44.85
746,114
+0.11(+0.24%)
Jun 04, 2018
44.32
44.79
44.06
44.75
851,703
+0.43(+0.97%)
Jun 01, 2018
44.12
44.58
43.91
44.32
1,018,498
+0.61(+1.40%)
May 31, 2018
44.24
44.62
43.17
43.70
1,329,644
-0.67(-1.51%)
May 30, 2018
45.11
45.36
44.34
44.37
1,405,188
-0.63(-1.40%)
May 29, 2018
44.63
46.06
44.50
45.01
1,686,218
+0.34(+0.77%)
May 25, 2018
44.66
44.66
44.66
0
+0.11(+0.24%)
May 24, 2018
44.56
44.65
43.92
44.56
1,043,204
+0.03(+0.06%)
May 23, 2018
44.01
44.57
43.67
44.53
963,903
+0.22(+0.50%)
May 22, 2018
43.94
44.74
43.74
44.31
1,347,142
+0.58(+1.33%)
May 21, 2018
43.74
44.80
43.39
43.72
1,526,296
+0.27(+0.62%)
May 18, 2018
44.60
44.68
43.33
43.46
2,845,251
-1.25(-2.80%)
May 17, 2018
45.89
45.89
44.59
44.71
1,714,784
-1.40(-3.04%)
May 16, 2018
45.17
46.50
44.74
46.11
1,729,409
+0.84(+1.86%)
May 15, 2018
46.66
46.95
45.15
45.27
2,393,408
-1.74(-3.70%)
May 14, 2018
46.33
47.43
46.33
47.01
1,947,822
+0.80(+1.74%)
May 11, 2018
46.29
46.48
45.91
46.21
1,331,429
-0.10(-0.21%)
May 10, 2018
46.14
46.75
45.95
46.30
1,686,325
+0.23(+0.50%)
May 09, 2018
45.03
46.17
44.83
46.07
1,731,927
+1.16(+2.57%)
May 08, 2018
43.96
44.99
43.96
44.92
2,350,744
+0.65(+1.47%)
May 07, 2018
43.47
44.64
43.25
44.27
3,132,506
-0.79(-1.76%)
May 04, 2018
44.11
45.96
43.30
45.06
2,324,393
+0.99(+2.25%)
May 03, 2018
42.96
44.32
42.77
44.07
2,852,186
+1.02(+2.37%)
May 02, 2018
43.59
43.74
42.63
43.04
3,302,777
-0.99(-2.26%)
May 01, 2018
38.21
44.12
38.11
44.04
12,803,758
-0.14(-0.32%)
Apr 30, 2018
44.05
44.79
43.08
44.18
3,794,835
+0.04(+0.09%)
Apr 27, 2018
44.85
44.95
43.76
44.14
3,117,558
-1.07(-2.37%)
Apr 26, 2018
45.32
45.57
44.90
45.21
1,968,526
+0.09(+0.19%)
Apr 25, 2018
46.00
46.03
44.70
45.13
1,947,305
-1.10(-2.38%)
Apr 24, 2018
47.69
48.06
45.73
46.22
1,275,416
-1.22(-2.58%)
Apr 23, 2018
48.53
48.81
47.22
47.45
3,013,431
-1.17(-2.42%)
Apr 20, 2018
47.37
48.68
47.15
48.62
2,450,094
+1.15(+2.41%)
Apr 19, 2018
48.06
48.50
47.14
47.48
1,814,649
-1.14(-2.34%)
Apr 18, 2018
49.35
49.35
48.18
48.61
1,600,603
-0.67(-1.36%)
Apr 17, 2018
48.86
49.64
48.40
49.28
1,591,466
+0.71(+1.46%)
Apr 16, 2018
48.43
48.78
47.71
48.57
2,161,215
+0.39(+0.81%)
Apr 13, 2018
48.67
48.93
47.99
48.18
1,300,610
-0.27(-0.55%)
Apr 12, 2018
48.22
48.75
47.90
48.45
1,247,764
+0.44(+0.92%)
Apr 11, 2018
47.77
48.34
47.30
48.01
2,142,946
-0.19(-0.40%)
Apr 10, 2018
47.05
48.44
45.89
48.20
4,281,879
+0.73(+1.53%)
Apr 09, 2018
47.44
48.20
47.11
47.48
1,605,364
+0.39(+0.83%)
Apr 06, 2018
47.08
1,818,910
-1.00(-2.09%)
Apr 05, 2018
48.42
49.61
47.98
48.09
1,923,314
+0.15(+0.32%)
Apr 04, 2018
47.26
48.03
46.43
47.93
3,425,717
+0.12(+0.26%)
Apr 03, 2018
47.52
48.02
46.83
47.81
3,037,069
+1.17(+2.52%)
Apr 02, 2018
49.42
49.64
46.29
46.64
2,928,514
-3.03(-6.10%)
Mar 29, 2018
49.66
49.66
49.66
0
+1.17(+2.40%)
Mar 28, 2018
50.72
50.95
48.43
48.50
2,205,209
-2.45(-4.80%)
Mar 27, 2018
52.01
52.55
50.64
50.94
3,389,450
-0.69(-1.33%)
Mar 26, 2018
51.12
51.74
50.34
51.63
1,878,579
+1.24(+2.46%)
Mar 23, 2018
51.62
51.91
50.36
50.39
2,932,534
-1.28(-2.48%)
Mar 22, 2018
52.62
53.18
51.64
51.67
3,056,828
-1.60(-3.00%)
Mar 21, 2018
53.49
53.99
53.05
53.26
2,026,031
-0.37(-0.69%)
Mar 20, 2018
51.97
53.80
51.96
53.64
2,128,670
+1.64(+3.16%)
Mar 19, 2018
52.19
52.35
50.90
51.99
2,219,146
-0.83(-1.57%)
Mar 16, 2018
52.20
52.96
51.75
52.83
2,726,911
+0.83(+1.60%)
Mar 15, 2018
52.58
52.88
51.76
51.99
1,460,964
-0.37(-0.71%)
Mar 14, 2018
52.31
53.01
51.95
52.37
2,048,957
-0.11(-0.20%)
Mar 13, 2018
54.28
54.62
52.32
52.47
1,572,553
-1.32(-2.45%)
Mar 12, 2018
53.89
54.88
53.78
53.79
1,650,057
+0.21(+0.39%)
Mar 09, 2018
52.59
53.88
52.15
53.58
1,572,029
+1.37(+2.62%)
Mar 08, 2018
52.55
52.71
51.64
52.21
1,632,560
-0.23(-0.44%)
Mar 07, 2018
52.61
52.44
2,187,682
+1.72(+3.39%)
Mar 06, 2018
50.18
51.27
50.17
50.72
1,975,874
+0.55(+1.10%)
Mar 05, 2018
50.09
50.55
49.49
50.17
1,537,722
-0.48(-0.94%)
Mar 02, 2018
50.00
50.80
49.18
50.65
1,739,745
+0.02(+0.04%)
Mar 01, 2018
51.08
51.54
50.10
50.63
1,884,489
-0.64(-1.24%)
Feb 28, 2018
51.11
52.16
51.01
51.26
2,202,357
+0.15(+0.30%)
Feb 27, 2018
51.54
52.09
50.90
51.11
1,848,648
-0.31(-0.61%)
Feb 26, 2018
51.81
51.89
50.70
51.43
3,160,608
-0.31(-0.59%)
Feb 23, 2018
51.75
52.68
51.19
51.73
2,087,134
-0.31(-0.59%)
Feb 22, 2018
54.31
54.37
51.22
52.04
4,019,937
-2.34(-4.30%)
Feb 21, 2018
54.11
55.39
54.02
54.37
4,723,812
+0.51(+0.94%)
Feb 20, 2018
52.49
54.58
52.49
53.87
3,933,718
+0.64(+1.20%)
Feb 16, 2018
53.23
53.23
53.23
0
-2.89(-5.15%)
Feb 15, 2018
57.14
57.26
54.53
56.12
2,780,638
+0.72(+1.29%)
Feb 14, 2018
55.49
52.66
55.41
2,839,120
+2.75(+5.22%)
Feb 13, 2018
52.06
52.66
2,558,491
+0.27(+0.51%)
Feb 12, 2018
53.25
53.45
51.51
52.39
2,113,199
-0.12(-0.24%)
Feb 09, 2018
51.77
52.99
50.15
52.51
2,704,914
+1.31(+2.55%)
Feb 08, 2018
54.40
54.73
51.20
51.21
1,981,746
-3.18(-5.84%)
Feb 07, 2018
54.93
55.21
53.97
54.38
1,581,987
-0.92(-1.66%)
Feb 06, 2018
52.00
55.45
50.73
55.30
3,258,686
+0.59(+1.08%)
Feb 05, 2018
56.81
56.97
53.76
54.71
3,587,663
-3.67(-6.29%)
Feb 02, 2018
59.48
60.10
58.34
58.38
1,368,072
-1.84(-3.06%)
Feb 01, 2018
59.02
60.67
58.33
60.23
1,565,253
+0.70(+1.17%)
Jan 31, 2018
60.74
61.07
59.22
59.53
2,058,470
-1.07(-1.76%)
Jan 30, 2018
61.61
61.61
59.51
60.60
2,507,038
-1.75(-2.80%)
Jan 29, 2018
63.43
63.64
61.77
62.34
1,955,065
-1.41(-2.22%)
Jan 26, 2018
64.77
64.77
62.60
63.76
2,212,223
-0.61(-0.95%)
Jan 25, 2018
64.81
65.05
63.72
64.37
1,119,495
+0.10(+0.15%)
Jan 24, 2018
66.41
66.56
63.90
64.27
1,326,008
-2.18(-3.27%)
Jan 23, 2018
66.13
66.81
65.92
66.45
1,283,653
+0.59(+0.90%)
Jan 22, 2018
65.97
66.32
65.14
65.86
1,139,456
-0.06(-0.09%)
Jan 19, 2018
65.38
66.77
65.27
65.91
1,602,606
+0.75(+1.16%)
Jan 18, 2018
65.27
65.55
64.74
65.16
1,468,411
-0.11(-0.18%)
Jan 17, 2018
64.56
65.63
64.42
65.27
1,409,551
+0.93(+1.44%)
Jan 16, 2018
65.20
66.32
64.30
64.35
1,397,520
-0.47(-0.72%)
Jan 12, 2018
64.82
64.82
64.82
0
+0.83(+1.30%)
Jan 11, 2018
64.13
64.27
63.61
63.99
1,023,158
+0.02(+0.03%)
Jan 10, 2018
63.97
943,629
-0.69(-1.06%)
Jan 09, 2018
64.71
65.27
64.57
64.65
1,029,514
-0.04(-0.06%)
Jan 08, 2018
63.51
64.91
63.43
64.69
1,891,441
+1.34(+2.11%)
Jan 05, 2018
63.45
63.83
62.52
63.36
1,448,194
+0.75(+1.20%)
Jan 04, 2018
61.33
62.91
61.24
62.60
2,193,696
+1.79(+2.95%)
Jan 03, 2018
58.79
61.06
58.52
60.81
2,021,826
+2.22(+3.80%)
Jan 02, 2018
58.52
58.74
58.10
58.58
1,234,947
+0.21(+0.36%)
Dec 29, 2017
58.37
58.37
58.37
0
-0.55(-0.94%)
Dec 28, 2017
58.80
59.12
58.49
58.93
907,418
+0.30(+0.50%)
Dec 27, 2017
58.34
58.82
58.20
58.63
896,661
+0.33(+0.57%)
Dec 26, 2017
58.62
58.79
58.03
58.30
1,089,946
-0.77(-1.31%)
Dec 22, 2017
58.98
59.11
58.31
59.07
985,289
-0.05(-0.08%)
Dec 21, 2017
59.36
59.69
58.90
59.12
1,553,431
-0.15(-0.26%)
Dec 20, 2017
59.61
60.00
58.80
59.27
1,104,349
-0.34(-0.58%)
Dec 19, 2017
59.10
60.04
58.59
59.61
2,299,442
+0.69(+1.17%)
Dec 18, 2017
58.63
59.80
58.42
58.93
2,711,634
+0.73(+1.26%)
Dec 15, 2017
58.35
58.98
57.90
58.19
3,819,510
+0.08(+0.13%)
Dec 14, 2017
60.22
60.22
57.92
58.12
3,402,049
-1.69(-2.82%)
Dec 13, 2017
60.56
60.80
59.69
59.81
2,668,994
-0.72(-1.18%)
Dec 12, 2017
60.55
61.45
60.31
60.52
1,571,036
-0.09(-0.14%)
Dec 11, 2017
61.45
61.76
60.18
60.61
1,290,167
-0.84(-1.37%)
Dec 08, 2017
60.62
61.85
60.61
61.45
2,232,333
+1.14(+1.88%)
Dec 07, 2017
58.63
60.62
58.41
60.31
2,198,019
+1.15(+1.94%)
Dec 06, 2017
59.46
59.94
57.92
59.17
2,433,416
-0.86(-1.43%)
Dec 05, 2017
61.89
59.65
60.02
2,825,797
-0.40(-0.66%)
Dec 04, 2017
67.77
68.45
60.27
60.43
3,941,820
-71.76(-54.29%)
Dec 01, 2017
131.38
134.19
131.03
132.18
1,345,541
-0.08(-0.06%)
Nov 30, 2017
129.80
132.90
128.15
132.26
5,934,778
+2.61(+2.01%)
Nov 29, 2017
137.28
137.99
126.94
129.65
2,101,775
-7.63(-5.56%)
Nov 28, 2017
137.79
138.04
136.01
137.28
1,088,842
+0.57(+0.42%)
Nov 27, 2017
138.32
138.43
135.79
136.71
1,336,762
-1.10(-0.80%)
Nov 24, 2017
137.20
138.81
137.16
137.80
1,071,199
+1.17(+0.86%)
Nov 22, 2017
139.33
139.33
135.74
136.63
1,090,366
-1.63(-1.18%)
Nov 21, 2017
136.42
138.39
136.07
138.26
930,254
+2.81(+2.07%)
Nov 20, 2017
135.33
136.20
133.97
135.46
785,175
+1.34(+1.00%)
Nov 17, 2017
131.88
134.31
131.76
134.12
1,265,816
+2.46(+1.87%)
Nov 16, 2017
131.93
132.67
131.04
131.66
712,435
+0.44(+0.33%)
Nov 15, 2017
130.52
131.42
128.53
131.22
854,754
-0.15(-0.12%)
Nov 14, 2017
131.16
134.43
130.16
131.37
1,122,247
+0.22(+0.17%)
Nov 13, 2017
129.94
132.21
129.00
131.15
807,816
+1.09(+0.84%)
Nov 10, 2017
128.19
131.80
128.19
130.06
869,932
+1.92(+1.50%)
Nov 09, 2017
128.45
128.69
126.64
128.15
757,878
-0.99(-0.77%)
Nov 08, 2017
128.80
131.40
128.77
129.14
951,524
-0.59(-0.46%)
Nov 07, 2017
128.33
130.56
127.53
129.73
1,065,878
+1.40(+1.09%)
Nov 06, 2017
126.00
128.69
125.75
128.33
1,090,535
+1.58(+1.25%)
Nov 03, 2017
122.18
128.48
121.77
126.74
2,639,617
+5.21(+4.29%)
Nov 02, 2017
119.36
122.17
117.50
121.54
1,294,969
+2.35(+1.97%)
Nov 01, 2017
119.23
120.59
116.96
119.19
1,277,106
+1.73(+1.47%)
Oct 31, 2017
122.09
123.89
114.56
117.46
2,499,517
-0.49(-0.41%)
Oct 30, 2017
120.18
120.18
116.51
117.95
1,417,286
-1.66(-1.39%)
Oct 27, 2017
118.74
119.79
118.39
119.61
775,776
+1.95(+1.66%)
Oct 26, 2017
117.37
118.86
117.08
117.65
515,590
+0.55(+0.47%)
Oct 25, 2017
117.31
118.71
113.98
117.10
812,647
-0.01(-0.01%)
Oct 24, 2017
117.42
117.72
116.37
117.11
712,023
+0.09(+0.08%)
Oct 23, 2017
117.23
117.87
116.19
117.02
476,730
+0.23(+0.20%)
Oct 20, 2017
114.92
116.81
114.69
116.79
537,941
+2.68(+2.35%)
Oct 19, 2017
115.71
116.03
111.30
114.11
757,832
-2.23(-1.92%)
Oct 18, 2017
115.62
116.56
114.14
116.34
607,328
+1.17(+1.02%)
Oct 17, 2017
114.64
116.36
114.64
115.16
636,491
+0.52(+0.46%)
Oct 16, 2017
113.12
114.88
113.12
114.64
544,428
+1.81(+1.61%)
Oct 13, 2017
113.88
114.13
112.71
112.83
640,287
-0.53(-0.47%)
Oct 12, 2017
111.78
113.84
111.78
113.36
511,982
+1.31(+1.17%)
Oct 11, 2017
111.98
112.47
110.89
112.06
617,395
-0.04(-0.03%)
Oct 10, 2017
111.02
112.09
110.72
112.09
584,793
+1.08(+0.97%)
Oct 09, 2017
111.29
111.69
110.64
111.02
465,648
+0.17(+0.16%)
Oct 06, 2017
110.00
111.64
109.83
110.84
584,279
+0.56(+0.51%)
Oct 05, 2017
110.64
110.68
109.17
110.28
474,051
-0.29(-0.26%)
Oct 04, 2017
109.26
110.61
108.39
110.57
570,319
+1.17(+1.07%)
Oct 03, 2017
107.39
109.43
107.39
109.39
666,898
+2.18(+2.03%)
Oct 02, 2017
105.58
107.73
105.41
107.22
644,884
+2.03(+1.93%)
Sep 29, 2017
105.23
105.32
104.49
105.19
608,608
+0.26(+0.24%)
Sep 28, 2017
105.07
105.49
103.98
104.93
555,061
-0.49(-0.46%)
Sep 27, 2017
104.16
105.91
104.16
105.42
610,169
+1.69(+1.63%)
Sep 26, 2017
105.28
105.87
102.92
103.73
819,181
-1.29(-1.23%)
Sep 25, 2017
108.14
108.55
104.61
105.02
571,768
-3.18(-2.94%)
Sep 22, 2017
107.84
108.82
107.79
108.19
283,786
+0.03(+0.03%)
Sep 21, 2017
108.00
108.80
107.54
108.16
633,544
+0.18(+0.17%)
Sep 20, 2017
108.74
109.43
107.50
107.98
611,575
-0.81(-0.75%)
Sep 19, 2017
109.59
110.02
108.41
108.79
558,686
-0.36(-0.33%)
Sep 18, 2017
107.34
109.88
107.24
109.16
639,307
+2.38(+2.22%)
Sep 15, 2017
106.06
107.00
105.88
106.78
763,895
+0.64(+0.60%)
Sep 14, 2017
105.02
106.48
104.92
106.14
498,503
+0.97(+0.93%)
Sep 13, 2017
106.34
106.58
104.94
105.17
631,109
-1.26(-1.18%)
Sep 12, 2017
106.57
106.99
105.61
106.43
858,553
+0.65(+0.61%)
Sep 11, 2017
103.96
106.03
103.88
105.78
779,010
+2.85(+2.77%)
Sep 08, 2017
102.31
103.90
101.94
102.93
391,384
+0.06(+0.06%)
Sep 07, 2017
102.36
103.25
101.71
102.87
476,697
+0.64(+0.63%)
Sep 06, 2017
102.63
102.84
100.61
102.23
490,953
-0.23(-0.22%)
Sep 05, 2017
102.39
103.80
100.99
102.46
466,310
-0.87(-0.84%)
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