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
)
54.40
-0.00 (-0.01%)
Streaming Delayed Price
Updated: 1:22 PM EST, Feb 7, 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 (%)
May 24, 2011
14.37
14.37
13.95
14.06
545,993
-0.23(-1.63%)
May 23, 2011
14.47
14.47
14.19
14.29
344,232
-0.50(-3.40%)
May 20, 2011
14.87
15.01
14.64
14.79
373,157
-0.12(-0.78%)
May 19, 2011
15.13
15.17
14.80
14.91
522,798
-0.08(-0.54%)
May 18, 2011
14.89
15.05
14.84
14.99
691,314
+0.14(+0.94%)
May 17, 2011
15.07
15.10
14.77
14.85
466,782
-0.25(-1.66%)
May 16, 2011
15.56
15.58
15.10
15.10
489,571
-0.54(-3.47%)
May 13, 2011
16.05
16.09
15.64
15.65
646,389
-0.44(-2.71%)
May 12, 2011
15.78
16.27
15.61
16.08
455,510
+0.17(+1.04%)
May 11, 2011
16.08
16.08
15.83
15.91
1,130,216
-0.15(-0.95%)
May 10, 2011
15.88
16.09
15.88
16.07
671,379
+0.22(+1.39%)
May 09, 2011
15.83
15.90
15.70
15.85
759,939
+0.00(+0.00%)
May 06, 2011
15.87
16.06
15.71
15.85
714,894
+0.06(+0.40%)
May 05, 2011
15.96
16.12
15.67
15.78
789,161
-0.19(-1.21%)
May 04, 2011
16.01
16.15
15.71
15.98
1,626,952
-0.26(-1.63%)
May 03, 2011
15.55
16.56
15.48
16.24
4,612,533
+2.31(+16.55%)
May 02, 2011
14.02
14.22
13.81
13.94
709,370
-0.10(-0.74%)
Apr 29, 2011
13.96
14.13
13.90
14.04
362,159
+0.13(+0.90%)
Apr 28, 2011
13.85
13.91
13.80
13.91
513,959
-0.02(-0.16%)
Apr 27, 2011
13.90
13.94
13.69
13.94
667,137
+0.00(+0.00%)
Apr 26, 2011
13.50
14.11
13.46
13.94
946,520
+0.43(+3.19%)
Apr 25, 2011
13.36
13.55
13.25
13.50
481,993
+0.14(+1.04%)
Apr 21, 2011
13.52
13.52
13.24
13.37
536,452
-0.01(-0.10%)
Apr 20, 2011
13.00
13.50
12.98
13.38
875,602
+0.63(+4.93%)
Apr 19, 2011
12.83
12.84
12.67
12.75
394,676
+0.00(+0.00%)
Apr 18, 2011
12.64
12.76
12.57
12.75
594,307
-0.15(-1.18%)
Apr 15, 2011
12.79
12.95
12.67
12.90
385,097
+0.05(+0.38%)
Apr 14, 2011
12.61
12.86
12.57
12.85
453,689
+0.06(+0.46%)
Apr 13, 2011
12.73
12.86
12.63
12.80
510,163
+0.12(+0.92%)
Apr 12, 2011
12.66
12.73
12.57
12.68
1,139,955
-0.13(-0.98%)
Apr 11, 2011
12.93
12.94
12.70
12.80
652,779
-0.12(-0.94%)
Apr 08, 2011
13.14
13.14
12.85
12.93
582,944
-0.10(-0.76%)
Apr 07, 2011
12.97
13.13
12.94
13.02
900,180
+0.07(+0.52%)
Apr 06, 2011
12.84
12.99
12.71
12.96
316,416
+0.23(+1.83%)
Apr 05, 2011
12.76
12.90
12.72
12.72
354,093
-0.02(-0.14%)
Apr 04, 2011
12.77
12.79
12.70
12.74
309,442
+0.01(+0.11%)
Apr 01, 2011
12.94
12.94
12.62
12.73
431,736
+0.05(+0.39%)
Mar 31, 2011
12.76
12.77
12.55
12.68
608,821
-0.10(-0.81%)
Mar 30, 2011
12.78
12.80
12.39
12.78
721,959
+0.42(+3.38%)
Mar 29, 2011
12.44
12.51
12.27
12.36
609,306
-0.12(-0.97%)
Mar 28, 2011
12.72
12.96
12.43
12.49
734,922
-0.10(-0.78%)
Mar 25, 2011
12.37
12.79
12.30
12.58
587,522
+0.25(+2.00%)
Mar 24, 2011
12.33
12.53
12.20
12.34
707,200
+0.09(+0.70%)
Mar 23, 2011
11.89
12.38
11.86
12.25
1,030,860
+0.38(+3.21%)
Mar 22, 2011
11.76
11.88
11.60
11.87
599,683
+0.14(+1.19%)
Mar 21, 2011
11.54
11.74
11.24
11.73
822,812
+0.62(+5.57%)
Mar 18, 2011
11.44
11.53
11.05
11.11
2,149,611
-0.22(-1.94%)
Mar 17, 2011
11.60
11.65
11.32
11.33
653,505
+0.00(+0.00%)
Mar 16, 2011
11.45
11.64
11.31
11.33
1,357,377
-0.20(-1.71%)
Mar 15, 2011
11.44
11.71
11.20
11.53
909,752
-0.34(-2.87%)
Mar 14, 2011
11.98
12.15
11.84
11.87
814,187
-0.18(-1.53%)
Mar 11, 2011
12.08
12.19
12.00
12.06
523,730
-0.09(-0.74%)
Mar 10, 2011
12.36
12.38
11.99
12.14
589,106
-0.36(-2.87%)
Mar 09, 2011
12.81
12.82
12.47
12.50
513,008
-0.28(-2.21%)
Mar 08, 2011
12.58
13.06
12.46
12.79
534,665
+0.17(+1.32%)
Mar 07, 2011
13.00
13.02
12.55
12.62
472,307
-0.28(-2.16%)
Mar 04, 2011
13.13
13.13
12.67
12.90
586,455
-0.13(-1.00%)
Mar 03, 2011
12.64
13.17
12.61
13.03
1,152,082
+1.00(+8.28%)
Mar 02, 2011
12.05
12.11
11.82
12.03
952,405
+0.00(+0.04%)
Mar 01, 2011
12.63
12.65
12.01
12.03
887,662
-0.46(-3.69%)
Feb 28, 2011
12.70
12.79
12.37
12.49
599,362
-0.08(-0.64%)
Feb 25, 2011
12.25
12.61
12.23
12.57
897,909
+0.34(+2.78%)
Feb 24, 2011
12.33
12.57
12.06
12.23
1,046,305
-0.10(-0.83%)
Feb 23, 2011
12.76
12.86
12.24
12.33
1,357,697
-0.56(-4.37%)
Feb 22, 2011
13.25
13.27
12.87
12.90
774,620
-0.39(-2.96%)
Feb 18, 2011
13.25
13.34
13.22
13.29
736,584
+0.09(+0.64%)
Feb 17, 2011
13.04
13.24
12.93
13.21
710,328
+0.17(+1.27%)
Feb 16, 2011
13.09
13.14
12.77
13.04
1,352,718
+0.06(+0.48%)
Feb 15, 2011
13.68
13.71
12.98
12.98
1,907,794
-0.75(-5.45%)
Feb 14, 2011
14.30
14.43
13.65
13.72
1,710,685
-0.52(-3.67%)
Feb 11, 2011
15.12
15.12
13.94
14.25
3,413,454
-1.40(-8.95%)
Feb 10, 2011
15.37
15.65
15.23
15.65
727,596
+0.27(+1.78%)
Feb 09, 2011
15.37
15.42
15.17
15.38
519,983
+0.01(+0.09%)
Feb 08, 2011
15.64
15.64
15.21
15.36
821,279
-0.22(-1.44%)
Feb 07, 2011
15.11
15.61
15.08
15.59
1,034,928
+0.84(+5.71%)
Feb 04, 2011
14.77
14.81
14.56
14.74
391,559
+0.04(+0.24%)
Feb 03, 2011
14.74
14.74
14.32
14.71
357,034
+0.03(+0.18%)
Feb 02, 2011
14.39
14.77
14.32
14.68
390,786
+0.19(+1.33%)
Feb 01, 2011
14.24
14.52
14.10
14.49
758,308
+0.47(+3.32%)
Jan 31, 2011
14.13
14.53
13.95
14.02
1,112,847
+0.08(+0.54%)
Jan 28, 2011
14.54
14.54
13.90
13.95
623,048
-0.45(-3.14%)
Jan 27, 2011
14.36
14.62
14.23
14.40
619,045
+0.05(+0.37%)
Jan 26, 2011
13.67
14.40
13.65
14.35
1,109,291
+0.69(+5.05%)
Jan 25, 2011
13.65
13.67
13.44
13.66
319,044
+0.11(+0.83%)
Jan 24, 2011
13.58
13.80
13.41
13.55
700,466
+0.29(+2.19%)
Jan 21, 2011
12.82
13.51
12.69
13.25
930,125
+0.54(+4.26%)
Jan 20, 2011
12.80
12.91
12.57
12.71
357,718
-0.21(-1.59%)
Jan 19, 2011
13.33
13.34
12.91
12.92
333,216
-0.41(-3.09%)
Jan 18, 2011
13.32
13.38
13.04
13.33
461,547
-0.06(-0.47%)
Jan 14, 2011
13.31
13.39
13.22
13.39
333,505
+0.09(+0.71%)
Jan 13, 2011
13.22
13.38
13.16
13.30
420,175
+0.05(+0.41%)
Jan 12, 2011
12.91
13.40
12.85
13.25
627,410
+0.43(+3.39%)
Jan 11, 2011
12.74
12.91
12.69
12.81
227,372
+0.09(+0.74%)
Jan 10, 2011
12.45
12.75
12.37
12.72
370,972
+0.15(+1.21%)
Jan 07, 2011
12.74
12.74
12.11
12.57
450,103
-0.18(-1.40%)
Jan 06, 2011
12.85
12.88
12.67
12.74
292,671
-0.14(-1.11%)
Jan 05, 2011
12.86
12.95
12.61
12.89
450,248
+0.02(+0.17%)
Jan 04, 2011
13.58
13.58
12.33
12.87
1,251,015
-0.68(-5.05%)
Jan 03, 2011
13.25
13.60
13.16
13.55
467,304
+0.38(+2.92%)
Dec 31, 2010
13.33
13.36
13.16
13.16
297,297
-0.21(-1.57%)
Dec 30, 2010
13.47
13.69
13.36
13.38
209,261
-0.14(-1.06%)
Dec 29, 2010
13.54
13.56
13.25
13.52
247,029
-0.04(-0.26%)
Dec 28, 2010
13.73
13.74
13.46
13.55
218,028
-0.22(-1.59%)
Dec 27, 2010
13.74
13.78
13.50
13.77
150,588
-0.03(-0.23%)
Dec 23, 2010
13.77
13.93
13.72
13.80
128,158
-0.03(-0.19%)
Dec 22, 2010
14.11
14.14
13.75
13.83
260,334
-0.24(-1.69%)
Dec 21, 2010
14.00
14.15
13.95
14.07
270,612
+0.13(+0.96%)
Dec 20, 2010
13.92
14.14
13.89
13.93
414,624
+0.02(+0.13%)
Dec 17, 2010
13.97
14.01
13.60
13.92
949,035
-0.05(-0.38%)
Dec 16, 2010
13.88
14.01
13.68
13.97
380,758
+0.16(+1.17%)
Dec 15, 2010
13.72
14.03
13.63
13.81
575,340
+0.13(+0.95%)
Dec 14, 2010
13.65
13.93
13.52
13.68
1,036,199
+0.06(+0.43%)
Dec 13, 2010
12.91
13.85
12.88
13.62
3,788,814
+0.64(+4.89%)
Dec 10, 2010
12.95
12.99
12.91
12.99
611,215
+0.02(+0.17%)
Dec 09, 2010
12.95
12.98
12.89
12.96
320,568
+0.09(+0.73%)
Dec 08, 2010
12.80
12.93
12.70
12.87
327,902
+0.11(+0.90%)
Dec 07, 2010
12.87
12.95
12.69
12.76
477,043
+0.03(+0.26%)
Dec 06, 2010
12.90
12.90
12.71
12.72
376,979
-0.19(-1.46%)
Dec 03, 2010
12.79
12.98
12.62
12.91
319,464
+0.07(+0.52%)
Dec 02, 2010
12.82
12.90
12.67
12.84
330,459
+0.03(+0.24%)
Dec 01, 2010
12.76
13.03
12.71
12.81
570,884
+0.31(+2.51%)
Nov 30, 2010
12.76
12.88
12.47
12.50
798,586
-0.43(-3.35%)
Nov 29, 2010
12.85
13.03
12.76
12.93
184,041
-0.05(-0.38%)
Nov 26, 2010
12.94
13.06
12.69
12.98
83,007
-0.07(-0.55%)
Nov 24, 2010
13.02
13.05
13.05
13.05
355,309
+0.14(+1.07%)
Nov 23, 2010
12.72
12.93
12.65
12.91
286,573
-0.12(-0.96%)
Nov 22, 2010
12.81
13.07
12.63
13.04
288,093
+0.12(+0.90%)
Nov 19, 2010
12.92
12.94
12.73
12.92
374,482
+0.00(+0.03%)
Nov 18, 2010
12.89
13.10
12.88
12.92
216,232
+0.14(+1.12%)
Nov 17, 2010
12.49
12.81
12.41
12.77
550,321
+0.27(+2.14%)
Nov 16, 2010
12.44
12.52
12.04
12.51
810,211
-0.03(-0.25%)
Nov 15, 2010
12.74
12.81
12.46
12.54
286,475
-0.10(-0.81%)
Nov 12, 2010
12.81
13.00
12.57
12.64
264,229
-0.32(-2.44%)
Nov 11, 2010
13.03
13.08
12.80
12.96
360,146
-0.34(-2.58%)
Nov 10, 2010
12.93
13.30
12.87
13.30
710,832
+0.35(+2.69%)
Nov 09, 2010
13.06
13.06
12.89
12.95
391,831
-0.11(-0.82%)
Nov 08, 2010
12.84
13.12
12.79
13.06
677,374
-0.14(-1.08%)
Nov 05, 2010
13.12
13.20
12.94
13.20
477,243
+0.19(+1.47%)
Nov 04, 2010
13.05
13.14
12.90
13.01
1,267,888
+0.23(+1.78%)
Nov 03, 2010
12.74
12.92
12.35
12.78
1,480,757
-0.40(-3.01%)
Nov 02, 2010
12.76
13.36
12.63
13.18
3,394,979
+1.28(+10.72%)
Nov 01, 2010
11.92
12.05
11.69
11.90
483,378
-0.01(-0.07%)
Oct 29, 2010
11.76
11.97
11.72
11.91
299,704
+0.09(+0.79%)
Oct 28, 2010
11.96
11.96
11.63
11.82
261,120
-0.13(-1.08%)
Oct 27, 2010
12.02
12.02
11.73
11.95
381,367
-0.11(-0.93%)
Oct 25, 2010
12.19
12.24
11.81
12.06
526,168
-0.06(-0.48%)
Oct 22, 2010
11.91
12.22
11.91
12.12
361,605
+0.22(+1.84%)
Oct 21, 2010
12.23
12.29
11.72
11.90
403,593
-0.27(-2.24%)
Oct 20, 2010
11.89
12.30
11.89
12.17
452,407
+0.31(+2.63%)
Oct 19, 2010
12.18
12.36
11.75
11.86
458,133
-0.52(-4.22%)
Oct 18, 2010
12.11
12.44
12.07
12.38
290,820
+0.29(+2.40%)
Oct 15, 2010
12.25
12.25
11.99
12.09
446,627
-0.01(-0.11%)
Oct 14, 2010
12.32
12.40
12.01
12.11
450,000
-0.24(-1.95%)
Oct 13, 2010
12.13
12.45
11.99
12.35
534,615
+0.29(+2.37%)
Oct 12, 2010
12.23
12.23
12.00
12.06
596,704
-0.17(-1.35%)
Oct 11, 2010
12.05
12.49
11.98
12.23
840,193
+0.22(+1.86%)
Oct 08, 2010
11.71
12.11
11.55
12.00
584,796
+0.29(+2.48%)
Oct 07, 2010
11.77
11.99
11.67
11.71
761,312
-0.02(-0.15%)
Oct 06, 2010
11.91
11.91
11.60
11.73
918,622
-0.41(-3.42%)
Oct 05, 2010
11.69
12.24
11.61
12.15
1,034,613
+0.55(+4.73%)
Oct 04, 2010
11.61
11.81
11.56
11.60
660,254
-0.09(-0.80%)
Oct 01, 2010
11.96
12.05
11.47
11.69
1,163,533
-0.28(-2.31%)
Sep 30, 2010
12.04
12.10
11.93
11.97
966,874
-0.08(-0.67%)
Sep 29, 2010
11.76
12.23
11.67
12.05
2,612,358
+0.22(+1.89%)
Sep 28, 2010
10.91
11.99
10.80
11.82
3,739,749
+1.61(+15.77%)
Sep 27, 2010
10.22
10.26
10.11
10.21
321,786
+0.04(+0.40%)
Sep 24, 2010
10.10
10.22
10.02
10.17
548,456
+0.25(+2.52%)
Sep 23, 2010
9.874
10.17
9.874
9.923
363,671
-0.01(-0.09%)
Sep 22, 2010
10.03
10.15
9.874
9.932
351,022
-0.17(-1.72%)
Sep 21, 2010
10.22
10.26
10.05
10.11
352,873
-0.08(-0.79%)
Sep 20, 2010
9.977
10.26
9.977
10.19
624,669
+0.23(+2.33%)
Sep 17, 2010
10.02
10.11
9.892
9.955
708,618
-0.08(-0.84%)
Sep 15, 2010
10.13
10.16
10.02
10.04
447,268
-0.05(-0.49%)
Sep 14, 2010
10.06
10.32
9.950
10.09
985,252
+0.17(+1.71%)
Sep 13, 2010
9.986
10.32
9.732
9.919
2,633,764
+0.75(+8.12%)
Sep 10, 2010
9.259
9.375
9.134
9.174
327,122
-0.07(-0.72%)
Sep 09, 2010
9.285
9.348
9.160
9.241
120,901
+0.00(+0.00%)
Sep 08, 2010
9.156
9.276
9.067
9.241
189,666
+0.12(+1.27%)
Sep 07, 2010
9.401
9.401
9.098
9.125
238,494
-0.30(-3.17%)
Sep 03, 2010
9.370
9.540
9.370
9.424
255,851
+0.13(+1.39%)
Sep 02, 2010
9.102
9.317
9.098
9.294
325,527
+0.13(+1.41%)
Sep 01, 2010
8.826
9.174
8.790
9.165
457,470
+0.49(+5.66%)
Aug 31, 2010
8.674
8.768
8.541
8.674
600,027
-0.03(-0.31%)
Aug 30, 2010
8.883
8.986
8.701
8.701
317,762
-0.20(-2.25%)
Aug 27, 2010
8.879
8.923
8.692
8.901
445,677
+0.15(+1.68%)
Aug 26, 2010
8.812
8.990
8.701
8.754
413,192
-0.04(-0.51%)
Aug 25, 2010
8.527
8.825
8.487
8.799
435,428
+0.20(+2.28%)
Aug 24, 2010
8.514
8.696
8.461
8.603
598,269
-0.05(-0.62%)
Aug 23, 2010
8.830
8.883
8.603
8.656
247,862
-0.13(-1.47%)
Aug 20, 2010
8.750
8.812
8.581
8.785
406,657
-0.01(-0.15%)
Aug 19, 2010
9.074
9.110
8.764
8.799
479,879
-0.28(-3.04%)
Aug 18, 2010
9.034
9.155
8.928
9.074
199,050
+0.00(+0.05%)
Aug 17, 2010
9.061
9.119
8.932
9.070
354,949
+0.13(+1.49%)
Aug 16, 2010
8.772
9.008
8.772
8.937
225,276
+0.09(+1.01%)
Aug 13, 2010
8.941
8.954
8.834
8.848
457,962
-0.16(-1.73%)
Aug 12, 2010
9.043
9.099
8.888
9.003
307,346
-0.23(-2.46%)
Aug 11, 2010
9.417
9.493
9.177
9.230
619,562
-0.41(-4.25%)
Aug 10, 2010
9.533
9.697
9.488
9.639
594,744
-0.04(-0.41%)
Aug 09, 2010
9.573
9.733
9.510
9.679
699,774
+0.19(+2.02%)
Aug 06, 2010
9.030
9.506
9.030
9.488
815,830
+0.28(+3.04%)
Aug 05, 2010
9.203
9.221
9.070
9.208
680,546
-0.10(-1.10%)
Aug 04, 2010
9.083
9.324
9.074
9.310
858,725
+0.30(+3.36%)
Aug 03, 2010
9.141
9.488
8.954
9.008
1,324,440
+0.45(+5.25%)
Aug 02, 2010
8.434
8.572
8.296
8.558
479,328
+0.26(+3.16%)
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%)
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