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
)
54.65
+0.25 (+0.46%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 31, 2003
12.54
12.81
12.43
12.60
897,900
+0.23(+1.82%)
Jul 30, 2003
12.46
12.51
12.18
12.38
657,541
-0.03(-0.21%)
Jul 29, 2003
12.16
12.60
12.07
12.41
1,272,572
+0.24(+2.00%)
Jul 28, 2003
11.95
12.33
11.84
12.16
1,095,751
+0.22(+1.85%)
Jul 25, 2003
11.96
11.99
11.60
11.94
1,369,123
-0.20(-1.68%)
Jul 24, 2003
11.06
12.77
11.05
12.14
3,367,750
+1.09(+9.84%)
Jul 23, 2003
11.06
11.22
10.90
11.06
706,381
+0.13(+1.21%)
Jul 22, 2003
10.50
11.06
10.50
10.92
857,200
+0.45(+4.31%)
Jul 21, 2003
10.95
11.00
10.47
10.47
549,232
-0.43(-3.94%)
Jul 18, 2003
10.92
11.02
10.61
10.90
522,550
-0.08(-0.68%)
Jul 17, 2003
11.18
11.21
10.82
10.98
495,643
-0.27(-2.40%)
Jul 16, 2003
11.49
11.50
11.06
11.25
379,872
-0.23(-2.00%)
Jul 15, 2003
11.43
11.48
11.23
11.48
1,203,834
+0.15(+1.37%)
Jul 14, 2003
11.30
11.50
11.26
11.32
433,009
+0.20(+1.79%)
Jul 11, 2003
11.07
11.22
10.84
11.12
436,333
-0.15(-1.33%)
Jul 10, 2003
11.10
11.45
11.10
11.27
460,821
-0.19(-1.62%)
Jul 09, 2003
11.06
11.52
11.04
11.46
1,688,171
+0.28(+2.49%)
Jul 08, 2003
10.47
11.30
10.41
11.18
958,725
+0.53(+4.98%)
Jul 07, 2003
10.35
10.70
10.26
10.65
569,582
+0.48(+4.70%)
Jul 03, 2003
10.28
10.30
10.12
10.17
231,767
-0.04(-0.35%)
Jul 02, 2003
9.964
10.43
9.783
10.21
501,137
+0.27(+2.67%)
Jul 01, 2003
9.840
10.06
9.292
9.942
681,283
+0.04(+0.45%)
Jun 30, 2003
9.694
10.03
9.747
9.898
588,384
+0.20(+2.10%)
Jun 27, 2003
9.796
10.02
9.623
9.694
356,130
-0.14(-1.39%)
Jun 26, 2003
9.601
9.906
9.517
9.831
478,006
+0.27(+2.82%)
Jun 25, 2003
9.363
9.796
9.363
9.562
467,152
+0.16(+1.69%)
Jun 24, 2003
9.522
9.707
9.330
9.402
715,426
-0.22(-2.25%)
Jun 23, 2003
9.619
9.783
9.531
9.619
410,397
-0.04(-0.46%)
Jun 20, 2003
9.787
9.884
9.601
9.663
488,181
-0.17(-1.71%)
Jun 19, 2003
10.41
10.50
9.827
9.831
584,280
-0.48(-4.67%)
Jun 18, 2003
9.889
10.49
9.876
10.31
492,251
+0.41(+4.11%)
Jun 17, 2003
10.06
10.07
9.867
9.906
356,130
-0.16(-1.58%)
Jun 16, 2003
10.01
10.22
9.973
10.07
569,582
+0.02(+0.18%)
Jun 13, 2003
10.18
10.26
10.01
10.05
452,003
-0.17(-1.65%)
Jun 12, 2003
10.04
10.24
10.04
10.22
347,538
-0.00(-0.04%)
Jun 11, 2003
9.889
10.23
9.712
10.22
424,190
+0.34(+3.40%)
Jun 10, 2003
9.845
9.889
9.685
9.884
276,990
+0.08(+0.86%)
Jun 09, 2003
10.05
10.06
9.738
9.800
286,487
-0.24(-2.38%)
Jun 06, 2003
10.19
10.61
10.04
10.04
914,633
-0.34(-3.28%)
Jun 05, 2003
10.09
10.39
10.08
10.38
673,369
+0.18(+1.78%)
Jun 04, 2003
10.26
10.38
10.17
10.20
617,971
-0.02(-0.22%)
Jun 03, 2003
9.995
10.25
9.946
10.22
581,114
+0.15(+1.49%)
Jun 02, 2003
10.18
10.30
9.999
10.07
392,761
-0.05(-0.48%)
May 30, 2003
9.911
10.12
9.867
10.12
540,639
+0.21(+2.10%)
May 29, 2003
9.756
10.03
9.734
9.911
310,455
+0.15(+1.49%)
May 28, 2003
9.840
9.964
9.699
9.765
743,464
-0.10(-0.99%)
May 27, 2003
9.309
9.911
9.301
9.862
487,050
+0.31(+3.24%)
May 23, 2003
9.354
9.584
9.287
9.553
408,362
+0.16(+1.69%)
May 22, 2003
9.022
9.469
9.022
9.393
640,808
+0.36(+4.01%)
May 21, 2003
9.110
9.110
8.934
9.031
465,569
-0.11(-1.20%)
May 20, 2003
9.164
9.340
8.982
9.141
763,815
-0.01(-0.14%)
May 19, 2003
9.332
9.429
9.137
9.155
475,971
-0.37(-3.90%)
May 16, 2003
9.778
9.858
9.305
9.526
408,589
-0.38(-3.80%)
May 15, 2003
9.699
9.902
9.588
9.902
524,133
+0.15(+1.50%)
May 14, 2003
9.929
9.960
9.619
9.756
808,811
-0.20(-2.00%)
May 13, 2003
10.22
10.22
9.849
9.955
693,267
-0.24(-2.39%)
May 12, 2003
10.05
10.23
9.951
10.20
447,480
+0.21(+2.08%)
May 09, 2003
9.884
10.08
9.783
9.991
633,080
+0.13(+1.30%)
May 08, 2003
9.809
9.876
9.668
9.862
412,432
+0.02(+0.22%)
May 07, 2003
10.18
10.23
9.796
9.840
413,563
-0.38(-3.76%)
May 06, 2003
10.02
10.22
10.02
10.22
448,837
+0.20(+1.98%)
May 05, 2003
10.09
10.22
9.955
10.03
485,920
-0.02(-0.18%)
May 02, 2003
9.641
10.19
9.641
10.04
548,780
+0.38(+3.89%)
May 01, 2003
9.681
9.734
9.486
9.668
529,334
-0.01(-0.14%)
Apr 30, 2003
9.791
9.805
9.535
9.681
398,413
-0.13(-1.35%)
Apr 29, 2003
9.716
9.906
9.619
9.814
380,550
+0.10(+1.05%)
Apr 28, 2003
9.486
9.774
9.447
9.712
458,108
+0.18(+1.86%)
Apr 25, 2003
9.734
9.747
9.451
9.535
719,496
-0.19(-2.00%)
Apr 24, 2003
9.822
9.880
9.707
9.730
636,060
-0.11(-1.08%)
Apr 23, 2003
9.884
9.920
9.765
9.836
662,289
-0.01(-0.13%)
Apr 22, 2003
9.707
9.946
9.685
9.849
777,834
+0.10(+1.04%)
Apr 21, 2003
9.553
9.796
9.553
9.747
1,061,607
+0.16(+1.66%)
Apr 17, 2003
9.548
9.654
9.464
9.588
891,343
+0.07(+0.74%)
Apr 16, 2003
9.455
9.707
9.318
9.517
1,247,021
+0.14(+1.46%)
Apr 15, 2003
9.305
9.619
9.155
9.380
3,833,998
+1.04(+12.52%)
Apr 14, 2003
8.084
8.381
7.921
8.336
1,694,502
+0.25(+3.06%)
Apr 11, 2003
8.314
8.584
8.036
8.089
1,337,015
-0.20(-2.40%)
Apr 10, 2003
8.889
8.934
8.067
8.288
3,188,215
-0.72(-8.00%)
Apr 09, 2003
9.681
9.685
8.527
9.009
1,961,996
-0.68(-6.99%)
Apr 08, 2003
9.951
9.955
9.610
9.685
718,592
-0.27(-2.75%)
Apr 07, 2003
9.761
10.06
9.663
9.960
830,744
+0.44(+4.65%)
Apr 04, 2003
9.849
9.884
9.486
9.517
470,544
-0.25(-2.54%)
Apr 03, 2003
9.964
9.999
9.557
9.765
440,923
-0.01(-0.09%)
Apr 02, 2003
9.535
9.778
9.517
9.774
618,649
+0.38(+4.05%)
Apr 01, 2003
9.323
9.566
9.181
9.393
1,116,779
+0.03(+0.28%)
Mar 31, 2003
9.464
9.526
9.217
9.367
593,767
-0.23(-2.35%)
Mar 28, 2003
9.730
9.743
9.517
9.592
354,871
-0.15(-1.54%)
Mar 27, 2003
9.787
9.845
9.513
9.743
558,236
-0.12(-1.21%)
Mar 26, 2003
9.876
9.955
9.566
9.862
1,464,720
-0.39(-3.84%)
Mar 25, 2003
10.14
10.27
10.00
10.26
660,663
+0.09(+0.87%)
Mar 24, 2003
10.47
10.49
10.06
10.17
565,779
-0.49(-4.61%)
Mar 21, 2003
10.68
10.72
10.56
10.66
883,814
-0.04(-0.33%)
Mar 20, 2003
10.61
10.72
10.42
10.69
871,660
+0.07(+0.62%)
Mar 19, 2003
10.62
10.70
10.49
10.63
1,296,541
+0.02(+0.21%)
Mar 18, 2003
10.71
10.72
10.36
10.61
882,559
-0.16(-1.48%)
Mar 17, 2003
10.19
10.79
10.17
10.76
917,692
+0.51(+5.01%)
Mar 14, 2003
9.973
10.50
9.973
10.25
1,248,801
+0.26(+2.61%)
Mar 13, 2003
9.831
10.02
9.738
9.991
914,859
+0.24(+2.45%)
Mar 12, 2003
9.668
9.796
9.469
9.752
524,674
+0.02(+0.23%)
Mar 11, 2003
9.862
9.973
9.619
9.730
613,674
-0.17(-1.74%)
Mar 10, 2003
10.05
10.07
9.845
9.902
1,262,849
-0.15(-1.45%)
Mar 07, 2003
9.946
10.17
9.637
10.05
1,581,671
+0.00(+0.04%)
Mar 06, 2003
9.623
10.13
9.451
10.04
1,472,684
+0.36(+3.70%)
Mar 05, 2003
9.641
9.730
9.438
9.685
1,048,945
+0.10(+1.01%)
Mar 04, 2003
9.836
9.902
9.517
9.588
505,139
-0.26(-2.69%)
Mar 03, 2003
10.17
10.32
9.827
9.853
1,101,856
-0.19(-1.85%)
Feb 28, 2003
9.991
10.15
9.915
10.04
619,780
+0.06(+0.62%)
Feb 27, 2003
9.783
10.10
9.783
9.977
1,692,693
+0.25(+2.55%)
Feb 26, 2003
9.796
10.03
9.712
9.730
498,582
-0.07(-0.68%)
Feb 25, 2003
9.632
9.862
9.367
9.796
829,388
+0.12(+1.28%)
Feb 24, 2003
9.800
9.893
9.575
9.672
673,595
-0.13(-1.31%)
Feb 21, 2003
9.752
9.809
9.566
9.800
996,713
+0.10(+1.00%)
Feb 20, 2003
9.906
9.982
9.517
9.703
680,152
-0.24(-2.40%)
Feb 19, 2003
10.13
10.17
9.902
9.942
514,862
-0.23(-2.26%)
Feb 18, 2003
10.07
10.19
9.968
10.17
693,493
+0.17(+1.68%)
Feb 14, 2003
9.168
10.06
9.155
10.00
1,273,025
+0.85(+9.32%)
Feb 13, 2003
9.256
9.354
9.005
9.151
1,112,257
-0.11(-1.24%)
Feb 12, 2003
9.451
9.606
9.212
9.265
702,537
-0.18(-1.92%)
Feb 11, 2003
9.681
9.756
9.332
9.447
742,108
-0.16(-1.70%)
Feb 10, 2003
9.703
9.756
9.495
9.610
512,601
-0.05(-0.50%)
Feb 07, 2003
9.929
10.05
9.619
9.659
679,926
-0.18(-1.80%)
Feb 06, 2003
9.822
10.09
9.738
9.836
676,082
-0.13(-1.33%)
Feb 05, 2003
9.663
10.34
9.663
9.968
1,274,834
+0.37(+3.82%)
Feb 04, 2003
9.730
9.800
9.508
9.601
1,118,588
-0.24(-2.43%)
Feb 03, 2003
9.438
10.11
9.433
9.840
1,861,149
+0.43(+4.61%)
Jan 31, 2003
9.398
9.818
9.230
9.407
1,522,881
+0.02(+0.19%)
Jan 30, 2003
9.623
10.02
9.318
9.389
1,704,040
-0.23(-2.44%)
Jan 29, 2003
8.319
9.738
8.319
9.623
3,079,680
+1.40(+16.99%)
Jan 28, 2003
8.323
8.372
8.036
8.226
630,633
-0.03(-0.37%)
Jan 27, 2003
8.544
8.544
8.137
8.257
591,515
-0.23(-2.66%)
Jan 24, 2003
8.757
8.757
8.429
8.482
448,837
-0.28(-3.23%)
Jan 23, 2003
8.757
8.956
8.571
8.765
461,047
+0.06(+0.71%)
Jan 22, 2003
8.982
9.186
8.695
8.704
450,646
-0.29(-3.20%)
Jan 21, 2003
8.765
9.159
8.743
8.991
580,210
+0.13(+1.45%)
Jan 17, 2003
9.106
9.110
8.708
8.863
487,729
-0.31(-3.42%)
Jan 16, 2003
9.261
9.495
9.084
9.177
557,824
-0.10(-1.10%)
Jan 15, 2003
9.601
9.619
9.186
9.278
921,190
-0.32(-3.32%)
Jan 14, 2003
9.606
9.818
9.469
9.597
562,573
-0.02(-0.23%)
Jan 13, 2003
9.730
10.03
9.562
9.619
1,016,385
-0.03(-0.32%)
Jan 10, 2003
9.274
9.862
9.128
9.650
841,146
+0.37(+3.95%)
Jan 09, 2003
9.217
9.402
9.177
9.283
1,081,279
+0.08(+0.91%)
Jan 08, 2003
9.044
9.464
8.995
9.199
1,266,241
+0.21(+2.31%)
Jan 07, 2003
9.000
9.225
8.947
8.991
518,932
-0.01(-0.15%)
Jan 06, 2003
8.540
9.190
8.527
9.004
832,553
+0.50(+5.83%)
Jan 03, 2003
8.500
8.549
8.407
8.509
423,060
+0.02(+0.20%)
Jan 02, 2003
8.155
8.611
8.151
8.491
352,964
+0.34(+4.18%)
Dec 31, 2002
8.173
8.412
8.067
8.151
602,821
-0.02(-0.22%)
Dec 30, 2002
8.173
8.328
7.943
8.168
615,936
+0.02(+0.27%)
Dec 27, 2002
8.182
8.319
8.098
8.147
389,821
-0.06(-0.75%)
Dec 26, 2002
8.288
8.513
8.177
8.208
467,378
-0.04(-0.48%)
Dec 24, 2002
8.164
8.394
8.155
8.248
487,503
+0.02(+0.27%)
Dec 23, 2002
7.731
8.252
7.642
8.226
1,008,018
+0.51(+6.65%)
Dec 20, 2002
7.731
8.027
7.642
7.713
910,563
+0.04(+0.58%)
Dec 19, 2002
7.456
7.731
7.368
7.669
692,815
+0.18(+2.42%)
Dec 18, 2002
7.801
7.801
7.434
7.487
487,955
-0.31(-4.02%)
Dec 17, 2002
7.739
7.952
7.664
7.801
726,506
+0.01(+0.17%)
Dec 16, 2002
7.739
7.894
7.691
7.788
754,544
+0.05(+0.63%)
Dec 13, 2002
7.952
7.961
7.695
7.739
608,248
-0.31(-3.85%)
Dec 12, 2002
8.151
8.319
7.930
8.049
617,971
-0.05(-0.60%)
Dec 11, 2002
8.292
8.359
7.996
8.098
1,116,101
-0.18(-2.20%)
Dec 10, 2002
8.009
8.500
7.992
8.279
784,391
+0.28(+3.55%)
Dec 09, 2002
8.642
8.659
7.943
7.996
735,098
-0.69(-7.99%)
Dec 06, 2002
8.721
8.735
8.487
8.690
816,499
-0.15(-1.75%)
Dec 05, 2002
9.309
9.464
8.620
8.845
676,760
-0.38(-4.12%)
Dec 04, 2002
9.685
9.685
8.527
9.225
2,159,846
-0.51(-5.22%)
Dec 03, 2002
10.12
10.12
9.623
9.734
854,260
-0.42(-4.18%)
Dec 02, 2002
9.995
10.26
9.906
10.16
1,096,429
+0.23(+2.32%)
Nov 29, 2002
10.17
10.30
9.867
9.929
241,490
-0.24(-2.35%)
Nov 27, 2002
9.818
10.23
9.818
10.17
953,525
+0.42(+4.36%)
Nov 26, 2002
9.964
10.18
9.650
9.743
1,825,875
-0.27(-2.74%)
Nov 25, 2002
9.690
10.06
9.588
10.02
396,831
+0.31(+3.19%)
Nov 22, 2002
9.420
9.730
9.181
9.707
669,299
+0.22(+2.33%)
Nov 21, 2002
8.845
9.663
8.845
9.486
1,162,002
+0.64(+7.25%)
Nov 20, 2002
8.646
8.938
8.646
8.845
520,967
+0.12(+1.37%)
Nov 19, 2002
8.668
8.885
8.536
8.726
580,210
-0.10(-1.10%)
Nov 18, 2002
8.911
9.110
8.761
8.823
436,627
-0.04(-0.40%)
Nov 15, 2002
8.801
8.995
8.584
8.858
426,452
+0.01(+0.15%)
Nov 14, 2002
8.336
8.889
8.336
8.845
608,926
+0.55(+6.67%)
Nov 13, 2002
8.080
8.407
7.894
8.292
733,289
+0.21(+2.63%)
Nov 12, 2002
7.983
8.359
7.828
8.080
835,267
+0.17(+2.18%)
Nov 11, 2002
8.403
8.403
7.846
7.907
589,028
-0.51(-6.04%)
Nov 08, 2002
8.549
8.656
8.168
8.416
624,302
-0.14(-1.60%)
Nov 07, 2002
8.973
8.973
8.496
8.553
621,588
-0.43(-4.82%)
Nov 06, 2002
8.819
9.057
8.739
8.987
858,330
+0.21(+2.37%)
Nov 05, 2002
8.845
8.903
8.708
8.779
1,104,795
-0.07(-0.75%)
Nov 04, 2002
8.735
9.217
8.620
8.845
1,320,961
+0.15(+1.78%)
Nov 01, 2002
8.363
8.699
8.208
8.690
761,780
+0.31(+3.64%)
Oct 31, 2002
8.491
8.615
8.336
8.385
602,369
-0.08(-0.99%)
Oct 30, 2002
8.168
8.478
8.107
8.469
697,889
+0.31(+3.85%)
Oct 29, 2002
8.571
8.571
8.049
8.155
792,757
-0.39(-4.57%)
Oct 28, 2002
8.717
8.845
8.509
8.546
699,598
-0.10(-1.21%)
Oct 25, 2002
8.425
8.704
8.381
8.650
746,560
+0.22(+2.62%)
Oct 24, 2002
8.491
8.796
8.306
8.429
771,412
-0.07(-0.83%)
Oct 23, 2002
7.934
8.677
7.854
8.500
729,667
+0.58(+7.37%)
Oct 22, 2002
8.204
8.235
7.872
7.916
753,639
-0.36(-4.38%)
Oct 21, 2002
7.969
8.288
7.850
8.279
1,234,133
+0.30(+3.71%)
Oct 18, 2002
7.616
8.031
7.487
7.983
827,353
+0.35(+4.64%)
Oct 17, 2002
7.496
7.881
7.408
7.629
1,198,181
+0.40(+5.57%)
Oct 16, 2002
7.333
7.465
7.116
7.226
1,753,518
-0.10(-1.33%)
Oct 15, 2002
7.240
8.098
7.235
7.324
14,945,495
+0.12(+1.66%)
Oct 14, 2002
6.802
7.204
6.696
7.204
890,213
+0.38(+5.51%)
Oct 11, 2002
6.523
7.076
6.523
6.828
731,480
+0.48(+7.52%)
Oct 10, 2002
5.922
6.435
5.754
6.351
585,636
+0.32(+5.36%)
Oct 09, 2002
6.059
6.457
5.975
6.028
440,471
-0.10(-1.59%)
Oct 08, 2002
6.249
6.364
5.798
6.125
580,436
-0.08(-1.27%)
Oct 07, 2002
6.262
6.435
6.103
6.204
269,754
-0.05(-0.72%)
Oct 04, 2002
6.660
6.744
6.218
6.249
431,345
-0.38(-5.67%)
Oct 03, 2002
6.665
6.771
6.612
6.625
761,155
-0.02(-0.33%)
Oct 02, 2002
6.638
6.886
6.594
6.647
797,958
-0.01(-0.13%)
Oct 01, 2002
6.276
6.740
6.019
6.656
797,958
+0.50(+8.12%)
Sep 30, 2002
6.572
6.572
6.090
6.156
1,085,349
-0.42(-6.33%)
Sep 27, 2002
6.634
6.766
6.391
6.572
550,136
-0.11(-1.65%)
Sep 26, 2002
6.943
6.943
6.307
6.682
972,066
-0.15(-2.20%)
Sep 25, 2002
6.749
6.965
6.634
6.833
953,936
+0.22(+3.34%)
Sep 24, 2002
6.192
6.824
6.147
6.612
1,060,108
+0.38(+6.03%)
Sep 23, 2002
6.377
6.382
6.112
6.236
1,481,276
-0.15(-2.29%)
Sep 20, 2002
6.346
6.426
6.236
6.382
723,799
+0.18(+2.92%)
Sep 19, 2002
6.307
6.307
6.116
6.200
1,025,655
-0.28(-4.30%)
Sep 18, 2002
6.621
6.621
6.284
6.479
571,454
-0.11(-1.68%)
Sep 17, 2002
6.701
6.868
6.528
6.590
757,257
-0.10(-1.46%)
Sep 16, 2002
6.899
6.917
6.678
6.687
216,538
-0.28(-4.00%)
Sep 13, 2002
7.010
7.045
6.797
6.965
257,544
-0.04(-0.63%)
Sep 12, 2002
7.297
7.315
6.904
7.010
388,464
-0.29(-4.00%)
Sep 11, 2002
7.412
7.647
7.297
7.302
345,276
-0.06(-0.83%)
Sep 10, 2002
7.032
7.532
7.032
7.364
664,776
+0.33(+4.65%)
Sep 09, 2002
7.050
7.089
6.789
7.036
328,198
-0.03(-0.38%)
Sep 06, 2002
6.713
7.147
6.713
7.063
32,379,606
+0.40(+5.97%)
Sep 05, 2002
6.766
6.779
6.612
6.665
594,455
-0.14(-2.02%)
Sep 04, 2002
6.811
6.917
6.621
6.802
665,229
+0.00(+0.00%)
Sep 03, 2002
6.797
6.837
6.581
6.802
734,465
-0.16(-2.35%)
Aug 30, 2002
7.142
7.142
6.855
6.965
465,569
-0.19(-2.60%)
Aug 29, 2002
7.054
7.244
6.868
7.151
679,022
+0.03(+0.37%)
Aug 28, 2002
7.377
7.377
7.076
7.125
404,654
-0.32(-4.28%)
Aug 27, 2002
7.775
7.819
7.310
7.443
611,639
-0.37(-4.70%)
Aug 26, 2002
7.549
7.815
7.434
7.810
363,189
+0.25(+3.34%)
Aug 23, 2002
7.961
7.961
7.554
7.558
394,117
-0.44(-5.48%)
Aug 22, 2002
7.841
8.124
7.810
7.996
420,998
+0.14(+1.80%)
Aug 21, 2002
7.859
8.107
7.638
7.854
888,110
+0.06(+0.79%)
Aug 20, 2002
7.885
7.925
7.673
7.793
412,206
+0.34(+4.57%)
Aug 16, 2002
7.182
7.624
7.072
7.452
996,428
+0.24(+3.31%)
Aug 15, 2002
6.965
7.288
6.948
7.213
1,232,745
+0.28(+4.08%)
Aug 14, 2002
6.647
6.961
6.603
6.930
516,219
+0.25(+3.77%)
Aug 13, 2002
6.740
7.032
6.647
6.678
871,219
-0.07(-0.98%)
Aug 12, 2002
6.881
6.881
6.555
6.744
403,268
+0.42(+6.64%)
Aug 07, 2002
6.417
6.616
6.103
6.324
1,235,490
-0.02(-0.28%)
Aug 06, 2002
6.143
6.444
6.130
6.342
1,414,120
+0.16(+2.58%)
Aug 05, 2002
6.461
6.523
6.081
6.183
1,173,656
-0.31(-4.77%)
Aug 02, 2002
6.731
6.789
6.461
6.492
2,160,524
-0.23(-3.36%)
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