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
)
56.34
-0.70 (-1.23%)
Streaming Delayed Price
Updated: 12:24 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 (%)
Jan 30, 2009
5.939
6.028
5.727
5.776
634,884
-0.08(-1.36%)
Jan 29, 2009
6.099
6.099
5.811
5.855
360,028
-0.29(-4.75%)
Jan 28, 2009
6.068
6.191
6.015
6.147
566,525
+0.19(+3.12%)
Jan 27, 2009
5.842
6.010
5.802
5.962
328,365
+0.15(+2.67%)
Jan 26, 2009
5.860
5.966
5.749
5.807
669,145
-0.05(-0.83%)
Jan 23, 2009
5.785
6.001
5.749
5.855
415,399
-0.05(-0.90%)
Jan 22, 2009
5.833
5.965
5.732
5.909
707,946
+0.01(+0.15%)
Jan 21, 2009
5.763
5.988
5.705
5.900
915,119
+0.19(+3.33%)
Jan 20, 2009
5.829
5.847
5.639
5.710
879,325
-0.18(-3.01%)
Jan 16, 2009
6.010
6.019
5.710
5.886
522,005
-0.08(-1.33%)
Jan 15, 2009
5.740
6.006
5.696
5.966
653,726
+0.23(+4.09%)
Jan 14, 2009
5.873
5.873
5.648
5.732
749,671
-0.23(-3.86%)
Jan 13, 2009
6.032
6.143
5.882
5.962
486,453
-0.08(-1.32%)
Jan 12, 2009
5.970
6.125
5.970
6.041
570,380
-0.04(-0.58%)
Jan 09, 2009
6.298
6.298
6.037
6.077
462,546
-0.20(-3.24%)
Jan 08, 2009
6.192
6.302
6.161
6.280
452,016
+0.05(+0.78%)
Jan 07, 2009
6.174
6.324
6.099
6.231
639,038
+0.00(+0.00%)
Jan 06, 2009
6.147
6.284
6.125
6.231
986,886
+0.11(+1.88%)
Jan 05, 2009
6.519
6.519
6.010
6.116
893,220
-0.61(-9.01%)
Jan 02, 2009
6.563
6.766
6.377
6.722
343,126
+0.18(+2.70%)
Dec 31, 2008
6.457
6.612
6.439
6.545
495,358
+0.12(+1.93%)
Dec 30, 2008
6.161
6.430
6.143
6.422
309,876
+0.32(+5.22%)
Dec 29, 2008
6.081
6.165
6.032
6.103
343,920
-0.01(-0.22%)
Dec 26, 2008
6.081
6.142
6.037
6.116
299,769
+0.10(+1.62%)
Dec 24, 2008
5.891
6.063
5.847
6.019
331,257
+0.14(+2.41%)
Dec 23, 2008
6.006
6.112
5.824
5.878
570,570
-0.08(-1.26%)
Dec 22, 2008
6.059
6.059
5.670
5.953
867,135
-0.07(-1.17%)
Dec 19, 2008
5.957
6.253
5.710
6.024
1,821,040
+0.20(+3.50%)
Dec 18, 2008
5.909
5.975
5.661
5.820
917,360
-0.12(-2.01%)
Dec 17, 2008
5.895
6.063
5.736
5.939
714,366
-0.03(-0.44%)
Dec 16, 2008
5.771
6.032
5.586
5.966
543,550
+0.27(+4.74%)
Dec 15, 2008
5.851
5.873
5.506
5.696
493,811
-0.11(-1.98%)
Dec 12, 2008
5.515
5.851
5.373
5.811
505,657
+0.19(+3.46%)
Dec 11, 2008
5.763
5.824
5.462
5.617
557,921
-0.21(-3.64%)
Dec 10, 2008
5.842
5.957
5.674
5.829
530,537
+0.06(+1.00%)
Dec 09, 2008
5.670
6.142
5.670
5.771
738,582
-0.16(-2.68%)
Dec 08, 2008
6.019
6.103
5.767
5.931
947,037
+0.04(+0.75%)
Dec 05, 2008
5.210
5.913
5.090
5.886
1,054,666
+0.59(+11.19%)
Dec 04, 2008
5.444
5.718
5.161
5.294
786,788
-0.20(-3.62%)
Dec 03, 2008
5.210
5.524
5.059
5.493
1,065,562
+0.19(+3.59%)
Dec 02, 2008
5.263
5.409
5.077
5.303
947,451
+0.15(+2.83%)
Dec 01, 2008
5.909
5.917
5.095
5.157
765,592
-0.87(-14.45%)
Nov 28, 2008
5.754
6.037
5.683
6.028
325,066
+0.24(+4.13%)
Nov 26, 2008
5.325
5.811
5.276
5.789
790,514
+0.34(+6.34%)
Nov 25, 2008
5.586
5.656
5.263
5.444
802,197
-0.11(-1.91%)
Nov 24, 2008
5.241
5.625
5.192
5.550
1,113,064
+0.36(+6.90%)
Nov 21, 2008
4.962
5.219
4.785
5.192
1,483,540
+0.32(+6.53%)
Nov 20, 2008
5.192
5.510
4.865
4.874
1,432,259
-0.32(-6.13%)
Nov 19, 2008
5.683
5.798
5.166
5.192
456,012
-0.51(-8.92%)
Nov 18, 2008
5.864
5.922
5.506
5.701
486,881
-0.16(-2.72%)
Nov 17, 2008
6.081
6.134
5.833
5.860
582,493
-0.28(-4.54%)
Nov 14, 2008
6.749
6.749
6.125
6.138
712,645
-0.56(-8.38%)
Nov 13, 2008
6.227
6.744
5.931
6.700
897,077
+0.49(+7.91%)
Nov 12, 2008
6.563
6.718
6.209
6.209
955,625
-0.45(-6.77%)
Nov 11, 2008
6.731
6.943
6.612
6.660
465,477
-0.15(-2.14%)
Nov 10, 2008
7.151
7.178
6.727
6.806
535,412
-0.20(-2.84%)
Nov 07, 2008
7.010
7.134
6.784
7.005
488,373
+0.06(+0.83%)
Nov 06, 2008
7.213
7.274
6.899
6.948
718,800
-0.31(-4.32%)
Nov 05, 2008
7.421
7.545
7.240
7.262
574,052
-0.25(-3.30%)
Nov 04, 2008
7.593
7.673
7.390
7.509
583,289
+0.07(+0.89%)
Nov 03, 2008
7.386
7.474
6.948
7.443
841,623
+0.36(+5.06%)
Oct 31, 2008
6.824
7.178
6.643
7.085
700,441
+0.23(+3.42%)
Oct 30, 2008
6.461
7.054
6.435
6.851
1,199,531
-0.10(-1.46%)
Oct 29, 2008
7.279
7.297
6.895
6.952
782,259
-0.16(-2.24%)
Oct 28, 2008
6.528
7.134
6.439
7.111
519,977
+0.67(+10.36%)
Oct 27, 2008
6.302
6.682
6.192
6.444
951,469
+0.06(+0.90%)
Oct 24, 2008
6.320
6.682
6.262
6.386
446,501
-0.39(-5.81%)
Oct 23, 2008
6.713
6.912
6.444
6.780
737,716
+0.10(+1.52%)
Oct 22, 2008
6.815
7.019
6.567
6.678
370,375
-0.29(-4.13%)
Oct 21, 2008
7.156
7.364
6.797
6.965
451,941
-0.31(-4.20%)
Oct 20, 2008
7.001
7.381
6.948
7.271
457,040
+0.31(+4.45%)
Oct 17, 2008
6.983
8.136
6.895
6.961
641,007
-0.28(-3.85%)
Oct 16, 2008
6.939
7.271
6.567
7.240
802,166
+0.49(+7.20%)
Oct 15, 2008
7.253
7.355
6.749
6.753
555,235
-0.64(-8.67%)
Oct 14, 2008
8.142
8.142
7.257
7.394
644,819
-0.62(-7.78%)
Oct 13, 2008
7.841
8.018
7.571
8.018
804,015
+0.45(+5.96%)
Oct 10, 2008
6.992
7.633
6.523
7.567
1,242,499
+0.32(+4.46%)
Oct 09, 2008
8.177
8.199
7.244
7.244
1,398,717
-0.82(-10.20%)
Oct 08, 2008
7.793
8.509
7.775
8.067
1,682,812
+0.09(+1.16%)
Oct 07, 2008
8.372
8.500
7.938
7.974
656,297
-0.27(-3.22%)
Oct 06, 2008
8.421
8.496
7.943
8.239
1,241,222
-0.36(-4.17%)
Oct 03, 2008
8.637
8.978
8.394
8.597
1,028,332
+0.11(+1.30%)
Oct 02, 2008
8.903
8.995
8.372
8.487
1,060,800
-0.43(-4.81%)
Oct 01, 2008
8.876
8.995
8.783
8.916
1,826,241
+0.00(+0.00%)
Sep 30, 2008
8.916
9.168
8.628
8.916
1,066,378
-0.15(-1.71%)
Sep 29, 2008
9.283
9.389
9.022
9.071
546,731
-0.34(-3.66%)
Sep 26, 2008
9.106
9.438
8.956
9.416
409,319
+0.22(+2.36%)
Sep 25, 2008
9.093
9.332
8.995
9.199
354,800
+0.12(+1.32%)
Sep 24, 2008
9.376
9.526
8.982
9.079
469,900
-0.27(-2.84%)
Sep 23, 2008
9.822
9.960
9.318
9.345
545,250
-0.49(-4.99%)
Sep 22, 2008
10.03
10.21
9.663
9.836
531,226
-0.34(-3.30%)
Sep 19, 2008
10.17
11.06
9.960
10.17
2,350,058
+0.35(+3.56%)
Sep 18, 2008
9.031
9.862
8.783
9.822
1,198,022
+0.95(+10.66%)
Sep 17, 2008
8.810
9.261
8.810
8.876
1,025,553
-0.20(-2.24%)
Sep 16, 2008
8.522
9.323
8.522
9.079
1,199,806
+0.50(+5.77%)
Sep 15, 2008
8.717
8.995
8.558
8.584
746,492
-0.26(-2.95%)
Sep 12, 2008
8.956
9.000
8.739
8.845
543,509
-0.14(-1.57%)
Sep 11, 2008
8.739
9.013
8.584
8.987
630,210
+0.16(+1.85%)
Sep 10, 2008
8.783
8.916
8.637
8.823
496,081
+0.15(+1.79%)
Sep 09, 2008
8.872
9.186
8.593
8.668
534,564
-0.16(-1.80%)
Sep 08, 2008
8.792
8.911
8.580
8.827
434,727
+0.23(+2.67%)
Sep 05, 2008
8.668
8.730
8.403
8.597
531,380
-0.09(-1.07%)
Sep 04, 2008
8.770
8.894
8.602
8.690
519,324
-0.17(-1.95%)
Sep 03, 2008
9.053
9.217
8.841
8.863
816,309
-0.19(-2.05%)
Sep 02, 2008
9.106
9.287
8.934
9.049
584,820
+0.10(+1.14%)
Aug 29, 2008
9.022
9.110
8.827
8.947
509,782
-0.12(-1.32%)
Aug 28, 2008
8.920
9.199
8.876
9.066
418,508
+0.19(+2.09%)
Aug 27, 2008
8.664
9.004
8.664
8.880
585,614
+0.22(+2.55%)
Aug 26, 2008
8.509
8.708
8.509
8.659
450,969
+0.14(+1.61%)
Aug 25, 2008
8.681
8.757
8.518
8.522
519,256
-0.20(-2.28%)
Aug 22, 2008
8.575
8.863
8.575
8.721
669,993
+0.22(+2.55%)
Aug 21, 2008
8.637
8.841
8.469
8.505
995,222
-0.20(-2.29%)
Aug 20, 2008
8.735
8.911
8.637
8.704
501,352
-0.01(-0.15%)
Aug 19, 2008
8.827
8.960
8.655
8.717
515,009
-0.15(-1.74%)
Aug 18, 2008
8.995
9.155
8.823
8.872
469,226
-0.06(-0.69%)
Aug 15, 2008
8.929
9.137
8.776
8.934
707,340
+0.08(+0.90%)
Aug 14, 2008
8.743
8.969
8.730
8.854
687,616
+0.02(+0.20%)
Aug 13, 2008
9.097
9.141
8.801
8.836
1,132,544
-0.23(-2.49%)
Aug 12, 2008
9.287
9.385
8.916
9.062
803,201
-0.23(-2.52%)
Aug 11, 2008
8.863
9.309
8.814
9.296
710,795
+0.43(+4.89%)
Aug 08, 2008
8.540
8.987
8.385
8.863
1,028,233
+0.37(+4.37%)
Aug 07, 2008
8.434
8.602
8.421
8.491
690,363
+0.02(+0.26%)
Aug 06, 2008
8.310
8.531
8.195
8.469
810,849
+0.12(+1.48%)
Aug 05, 2008
8.182
8.385
8.014
8.345
945,611
+0.27(+3.40%)
Aug 04, 2008
8.045
8.182
7.810
8.071
1,648,558
-0.01(-0.11%)
Aug 01, 2008
8.336
8.403
8.071
8.080
1,438,633
-0.26(-3.08%)
Jul 31, 2008
7.961
8.372
7.907
8.336
1,386,509
+0.35(+4.43%)
Jul 30, 2008
7.903
8.319
7.903
7.983
1,840,599
-0.10(-1.20%)
Jul 29, 2008
8.080
8.275
7.328
8.080
6,484,525
-1.62(-16.73%)
Jul 28, 2008
10.59
10.59
9.703
9.703
2,251,235
-0.83(-7.89%)
Jul 25, 2008
10.45
10.68
10.33
10.53
1,247,971
+0.21(+2.01%)
Jul 24, 2008
10.75
10.76
10.29
10.33
571,312
-0.29(-2.71%)
Jul 23, 2008
10.78
10.88
10.57
10.61
472,005
-0.14(-1.32%)
Jul 22, 2008
10.39
10.80
10.39
10.76
550,787
+0.31(+3.01%)
Jul 21, 2008
10.31
10.49
10.18
10.44
251,249
+0.15(+1.46%)
Jul 18, 2008
10.37
10.38
10.18
10.29
289,499
-0.14(-1.36%)
Jul 17, 2008
10.36
10.58
10.19
10.43
466,402
+0.14(+1.33%)
Jul 16, 2008
9.853
10.34
9.822
10.30
531,079
+0.46(+4.68%)
Jul 15, 2008
9.672
10.03
9.477
9.836
671,741
+0.05(+0.54%)
Jul 14, 2008
9.809
9.884
9.615
9.783
478,221
+0.05(+0.55%)
Jul 11, 2008
9.831
9.840
9.612
9.730
1,189,367
-0.16(-1.65%)
Jul 10, 2008
9.778
10.10
9.761
9.893
613,234
+0.09(+0.90%)
Jul 09, 2008
10.06
10.20
9.796
9.805
838,744
-0.21(-2.08%)
Jul 08, 2008
9.685
10.06
9.654
10.01
658,280
+0.28(+2.86%)
Jul 07, 2008
9.822
9.884
9.579
9.734
454,836
+0.02(+0.23%)
Jul 04, 2008
9.920
9.937
9.685
9.712
281,128
+0.00(+0.00%)
Jul 03, 2008
9.920
9.937
9.685
9.712
281,128
-0.20(-2.01%)
Jul 02, 2008
10.25
10.37
9.902
9.911
703,675
-0.37(-3.61%)
Jul 01, 2008
10.23
10.40
10.03
10.28
1,022,101
+0.09(+0.87%)
Jun 30, 2008
10.28
10.44
10.18
10.19
907,341
-0.08(-0.78%)
Jun 27, 2008
10.76
11.02
10.24
10.27
2,551,827
-0.54(-4.99%)
Jun 26, 2008
11.63
11.68
10.73
10.81
1,622,819
-1.13(-9.44%)
Jun 25, 2008
11.65
12.09
11.64
11.94
697,380
+0.36(+3.13%)
Jun 24, 2008
11.52
11.76
11.48
11.58
778,883
-0.04(-0.30%)
Jun 23, 2008
11.65
11.71
11.60
11.61
461,556
+0.01(+0.11%)
Jun 20, 2008
11.89
12.01
11.47
11.60
1,107,678
-0.34(-2.85%)
Jun 19, 2008
11.78
11.97
11.73
11.94
374,527
+0.15(+1.27%)
Jun 18, 2008
11.98
12.03
11.73
11.79
331,881
-0.21(-1.73%)
Jun 17, 2008
11.97
12.10
11.87
12.00
508,746
+0.09(+0.78%)
Jun 16, 2008
11.98
12.04
11.85
11.91
708,986
-0.10(-0.81%)
Jun 13, 2008
11.79
12.02
11.58
12.00
299,832
+0.35(+3.00%)
Jun 12, 2008
11.74
11.94
11.62
11.65
332,058
-0.05(-0.42%)
Jun 11, 2008
11.91
11.96
11.70
11.70
468,450
-0.22(-1.86%)
Jun 10, 2008
12.01
12.03
11.84
11.92
663,978
-0.06(-0.48%)
Jun 09, 2008
12.16
12.16
11.74
11.98
658,319
-0.12(-1.02%)
Jun 06, 2008
12.28
12.32
12.10
12.10
473,397
-0.28(-2.25%)
Jun 05, 2008
12.34
12.43
12.27
12.38
729,606
+0.05(+0.39%)
Jun 04, 2008
12.27
12.43
12.20
12.33
714,598
-0.00(-0.04%)
Jun 03, 2008
12.21
12.43
12.04
12.34
1,020,283
+0.13(+1.05%)
Jun 02, 2008
12.26
12.37
12.01
12.21
796,312
-0.11(-0.90%)
May 30, 2008
12.18
12.35
12.00
12.32
1,114,080
+0.18(+1.46%)
May 29, 2008
12.11
12.26
12.07
12.14
625,790
+0.00(+0.04%)
May 28, 2008
11.95
12.21
11.86
12.14
774,901
+0.09(+0.77%)
May 27, 2008
11.66
12.05
11.66
12.05
832,965
+0.37(+3.18%)
May 26, 2008
11.87
11.96
11.54
11.68
579,135
+0.00(+0.00%)
May 23, 2008
11.87
11.96
11.54
11.68
579,135
-0.23(-1.93%)
May 22, 2008
11.75
12.01
11.64
11.91
774,535
+0.23(+1.93%)
May 21, 2008
11.69
11.92
11.56
11.68
1,012,841
+0.04(+0.34%)
May 20, 2008
11.63
11.69
11.50
11.64
580,978
-0.08(-0.72%)
May 19, 2008
11.78
12.03
11.68
11.72
888,879
-0.07(-0.60%)
May 16, 2008
11.78
11.84
11.58
11.79
713,371
+0.08(+0.64%)
May 15, 2008
11.67
11.76
11.51
11.72
468,299
+0.03(+0.23%)
May 14, 2008
11.64
11.86
11.60
11.69
856,182
+0.08(+0.65%)
May 13, 2008
11.50
11.62
11.38
11.62
698,990
+0.15(+1.27%)
May 12, 2008
11.30
11.47
11.30
11.47
507,269
+0.18(+1.61%)
May 09, 2008
11.26
11.41
11.17
11.29
388,564
-0.07(-0.62%)
May 08, 2008
11.24
11.42
11.17
11.36
493,549
+0.14(+1.26%)
May 07, 2008
11.18
11.48
11.18
11.22
569,406
+0.04(+0.32%)
May 06, 2008
11.11
11.37
11.08
11.18
523,780
+0.02(+0.16%)
May 05, 2008
11.04
11.41
10.94
11.17
845,195
+0.13(+1.16%)
May 02, 2008
11.38
11.41
11.00
11.04
682,280
-0.21(-1.85%)
May 01, 2008
11.16
11.34
11.07
11.25
927,924
+0.10(+0.91%)
Apr 30, 2008
11.08
11.50
11.08
11.14
1,328,194
-0.30(-2.59%)
Apr 29, 2008
10.66
11.70
10.66
11.44
3,071,572
+1.27(+12.48%)
Apr 28, 2008
9.999
10.22
9.964
10.17
484,629
+0.06(+0.57%)
Apr 25, 2008
10.21
10.26
9.889
10.11
339,282
-0.08(-0.74%)
Apr 24, 2008
10.05
10.27
9.902
10.19
426,587
+0.16(+1.63%)
Apr 23, 2008
10.05
10.15
9.956
10.03
335,171
+0.03(+0.27%)
Apr 22, 2008
9.906
10.13
9.849
9.999
453,619
+0.07(+0.67%)
Apr 21, 2008
9.893
9.995
9.712
9.933
598,536
-0.02(-0.22%)
Apr 18, 2008
10.05
10.07
9.889
9.955
437,974
+0.09(+0.94%)
Apr 17, 2008
9.884
10.03
9.752
9.862
486,055
-0.04(-0.45%)
Apr 16, 2008
9.884
10.04
9.783
9.906
888,926
+0.12(+1.27%)
Apr 15, 2008
9.787
9.840
9.646
9.783
627,517
+0.07(+0.68%)
Apr 14, 2008
9.818
9.880
9.681
9.716
786,254
-0.12(-1.26%)
Apr 11, 2008
9.827
10.20
9.774
9.840
495,616
-0.35(-3.43%)
Apr 10, 2008
10.16
10.25
10.11
10.19
756,253
+0.05(+0.48%)
Apr 09, 2008
10.20
10.32
10.04
10.14
398,970
-0.05(-0.52%)
Apr 08, 2008
10.08
10.22
10.08
10.19
629,367
+0.05(+0.48%)
Apr 07, 2008
10.09
10.29
10.06
10.15
835,497
+0.11(+1.06%)
Apr 04, 2008
10.10
10.15
9.898
10.04
407,205
-0.01(-0.13%)
Apr 03, 2008
10.07
10.17
9.845
10.05
764,936
-0.08(-0.83%)
Apr 02, 2008
10.04
10.17
9.486
10.14
796,558
+0.13(+1.28%)
Apr 01, 2008
9.694
10.04
9.681
10.01
954,608
+0.35(+3.66%)
Mar 31, 2008
9.429
9.906
9.398
9.654
549,799
+0.26(+2.78%)
Mar 28, 2008
9.420
9.526
9.323
9.393
590,511
+0.00(+0.05%)
Mar 27, 2008
9.486
9.659
9.345
9.389
504,362
-0.07(-0.70%)
Mar 26, 2008
9.650
9.761
9.420
9.455
624,903
-0.23(-2.42%)
Mar 25, 2008
9.641
9.743
9.500
9.690
429,739
+0.09(+0.92%)
Mar 24, 2008
9.354
9.800
9.336
9.601
876,736
+0.27(+2.84%)
Mar 21, 2008
9.009
9.336
8.872
9.336
2,161,834
+0.00(+0.00%)
Mar 20, 2008
9.009
9.336
8.872
9.336
2,161,834
+0.42(+4.76%)
Mar 19, 2008
9.194
9.234
8.911
8.911
658,420
-0.20(-2.23%)
Mar 18, 2008
8.956
9.181
8.796
9.115
885,315
+0.35(+3.99%)
Mar 17, 2008
8.677
8.987
8.571
8.765
1,195,985
-0.19(-2.12%)
Mar 14, 2008
9.071
9.156
8.814
8.956
1,005,637
-0.07(-0.74%)
Mar 13, 2008
8.752
9.071
8.673
9.022
884,358
+0.23(+2.67%)
Mar 12, 2008
8.783
9.049
8.779
8.788
1,293,291
+0.03(+0.30%)
Mar 11, 2008
8.757
8.841
8.597
8.761
1,167,357
+0.22(+2.54%)
Mar 10, 2008
8.770
8.770
8.496
8.544
955,842
-0.18(-2.03%)
Mar 07, 2008
8.531
8.845
8.531
8.721
996,848
+0.08(+0.92%)
Mar 06, 2008
8.522
8.770
8.522
8.642
683,065
+0.09(+1.09%)
Mar 05, 2008
8.704
8.765
8.531
8.549
651,246
-0.10(-1.13%)
Mar 04, 2008
8.505
8.708
8.469
8.646
830,387
+0.04(+0.41%)
Mar 03, 2008
8.571
8.743
8.425
8.611
738,711
+0.06(+0.72%)
Feb 29, 2008
8.602
8.761
8.536
8.549
805,458
-0.16(-1.88%)
Feb 28, 2008
8.708
8.819
8.589
8.712
845,849
-0.08(-0.96%)
Feb 27, 2008
8.482
8.819
8.482
8.796
1,165,781
+0.21(+2.47%)
Feb 26, 2008
8.615
8.832
8.580
8.584
1,041,433
-0.07(-0.82%)
Feb 25, 2008
8.323
8.690
8.288
8.655
859,165
+0.32(+3.82%)
Feb 22, 2008
8.372
8.425
8.208
8.336
803,448
-0.00(-0.05%)
Feb 21, 2008
8.460
8.628
8.319
8.341
1,136,185
-0.08(-0.89%)
Feb 20, 2008
8.199
8.500
8.182
8.416
1,136,809
+0.15(+1.76%)
Feb 19, 2008
8.593
8.717
8.204
8.270
1,599,484
-0.32(-3.76%)
Feb 18, 2008
7.788
8.872
7.598
8.593
6,661,862
+0.00(+0.00%)
Feb 15, 2008
7.788
8.872
7.598
8.593
6,661,862
+1.79(+26.25%)
Feb 14, 2008
7.142
7.142
6.771
6.806
613,270
-0.25(-3.57%)
Feb 13, 2008
6.833
7.076
6.678
7.058
698,981
+0.31(+4.52%)
Feb 12, 2008
6.594
6.824
6.550
6.753
703,612
+0.21(+3.18%)
Feb 11, 2008
6.660
6.736
6.488
6.545
752,604
-0.10(-1.46%)
Feb 08, 2008
6.775
6.780
6.576
6.643
757,730
-0.16(-2.40%)
Feb 07, 2008
6.881
6.979
6.727
6.806
395,013
-0.10(-1.47%)
Feb 06, 2008
6.996
7.120
6.899
6.908
352,783
-0.02(-0.32%)
Feb 05, 2008
7.001
7.089
6.926
6.930
531,235
-0.23(-3.21%)
Feb 04, 2008
7.151
7.257
7.050
7.160
667,363
+0.00(+0.06%)
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