Cognex Cp (NQ: CGNX )

78.28 USD +2.64 (+3.49%)
Streaming Delayed Price Updated: 10:15 AM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.378 6.490 6.298 6.400 502,400 -0.02(-0.35%)
Oct 28, 2004 6.415 6.490 6.370 6.423 649,200 -0.03(-0.43%)
Oct 27, 2004 6.188 6.450 6.188 6.450 2,694,800 +0.20(+3.16%)
Oct 26, 2004 6.235 6.253 6.160 6.253 2,479,600 +0.00(+0.04%)
Oct 25, 2004 6.228 6.287 6.200 6.250 1,467,200 +0.00(+0.00%)
Oct 22, 2004 6.487 6.575 6.225 6.250 1,434,400 -0.25(-3.77%)
Oct 21, 2004 6.170 6.518 6.022 6.495 4,097,600 +0.42(+6.87%)
Oct 20, 2004 5.938 6.135 5.938 6.077 2,819,600 +0.05(+0.87%)
Oct 19, 2004 5.832 6.250 5.785 6.025 8,033,200 -0.16(-2.59%)
Oct 18, 2004 6.110 6.195 6.037 6.185 2,784,400 +0.05(+0.81%)
Oct 15, 2004 6.195 6.272 6.128 6.135 1,913,600 -0.01(-0.20%)
Oct 14, 2004 6.433 6.468 6.098 6.147 3,130,400 -0.32(-4.98%)
Oct 13, 2004 6.500 6.537 6.418 6.470 2,117,200 +0.02(+0.27%)
Oct 12, 2004 6.375 6.487 6.290 6.452 1,010,400 -0.02(-0.27%)
Oct 11, 2004 6.375 6.500 6.295 6.470 713,200 +0.09(+1.41%)
Oct 08, 2004 6.525 6.572 6.375 6.380 1,262,400 -0.18(-2.74%)
Oct 07, 2004 6.700 6.732 6.560 6.560 688,000 -0.14(-2.09%)
Oct 06, 2004 6.705 6.740 6.562 6.700 1,006,000 -0.03(-0.41%)
Oct 05, 2004 6.815 6.897 6.713 6.728 1,680,000 -0.13(-1.90%)
Oct 04, 2004 6.865 7.075 6.815 6.857 3,084,800 +0.03(+0.40%)
Oct 01, 2004 6.603 6.853 6.558 6.830 2,020,800 +0.28(+4.27%)
Sep 30, 2004 6.480 6.630 6.418 6.550 1,340,400 +0.00(+0.08%)
Sep 29, 2004 6.290 6.545 6.290 6.545 1,698,800 +0.22(+3.52%)
Sep 28, 2004 6.188 6.335 6.188 6.322 2,992,800 +0.09(+1.53%)
Sep 27, 2004 6.213 6.277 6.165 6.228 4,446,800 -0.01(-0.24%)
Sep 24, 2004 5.885 6.370 5.875 6.242 6,152,000 +0.19(+3.18%)
Sep 23, 2004 6.650 6.675 5.925 6.050 8,639,200 -0.71(-10.44%)
Sep 22, 2004 6.980 6.982 6.755 6.755 1,134,000 -0.32(-4.49%)
Sep 21, 2004 7.125 7.188 6.940 7.072 1,352,000 -0.01(-0.11%)
Sep 20, 2004 7.013 7.110 6.918 7.080 1,128,800 +0.05(+0.78%)
Sep 17, 2004 7.070 7.205 6.888 7.025 1,189,200 -0.02(-0.25%)
Sep 16, 2004 7.013 7.075 6.973 7.043 674,000 +0.07(+0.97%)
Sep 15, 2004 7.095 7.095 6.845 6.975 1,513,600 -0.12(-1.73%)
Sep 14, 2004 7.040 7.150 6.995 7.098 1,165,200 -0.01(-0.18%)
Sep 13, 2004 7.037 7.125 6.980 7.110 1,223,200 +0.08(+1.17%)
Sep 10, 2004 6.742 7.053 6.600 7.027 1,542,400 +0.27(+4.03%)
Sep 09, 2004 6.605 6.785 6.532 6.755 1,763,600 +0.16(+2.35%)
Sep 08, 2004 6.795 6.848 6.577 6.600 1,710,000 -0.24(-3.44%)
Sep 07, 2004 6.883 6.992 6.793 6.835 1,027,600 -0.03(-0.36%)
Sep 03, 2004 7.112 7.125 6.747 6.860 891,200 -0.30(-4.26%)
Sep 02, 2004 6.918 7.175 6.885 7.165 858,800 +0.23(+3.35%)
Sep 01, 2004 6.670 6.938 6.670 6.933 791,600 +0.24(+3.59%)
Aug 31, 2004 6.900 6.915 6.617 6.692 1,594,400 -0.18(-2.65%)
Aug 30, 2004 7.045 7.045 6.865 6.875 657,200 -0.17(-2.48%)
Aug 27, 2004 6.952 7.088 6.933 7.050 506,800 +0.06(+0.82%)
Aug 26, 2004 7.082 7.085 6.907 6.992 1,046,400 -0.14(-2.00%)
Aug 25, 2004 7.037 7.138 6.893 7.135 712,000 +0.10(+1.49%)
Aug 24, 2004 7.072 7.095 6.960 7.030 1,768,000 +0.03(+0.39%)
Aug 23, 2004 7.122 7.125 6.952 7.003 858,400 -0.04(-0.64%)
Aug 20, 2004 6.838 7.110 6.820 7.048 907,200 +0.17(+2.42%)
Aug 19, 2004 6.978 6.978 6.777 6.881 1,047,200 -0.10(-1.38%)
Aug 18, 2004 6.540 6.980 6.485 6.978 2,229,600 +0.38(+5.80%)
Aug 17, 2004 6.475 6.638 6.435 6.595 2,775,200 +0.12(+1.85%)
Aug 16, 2004 6.317 6.513 6.317 6.475 1,795,600 +0.10(+1.65%)
Aug 13, 2004 6.433 6.492 6.287 6.370 1,918,800 -0.04(-0.55%)
Aug 12, 2004 6.520 6.588 6.378 6.405 2,452,000 -0.16(-2.40%)
Aug 11, 2004 6.817 6.830 6.520 6.562 4,826,000 -0.38(-5.47%)
Aug 10, 2004 6.760 6.963 6.740 6.942 4,580,400 +0.18(+2.70%)
Aug 09, 2004 6.775 6.832 6.713 6.760 2,191,200 -0.02(-0.22%)
Aug 06, 2004 7.037 7.037 6.775 6.775 1,475,200 -0.35(-4.91%)
Aug 05, 2004 7.035 7.210 7.035 7.125 1,716,000 +0.07(+0.96%)
Aug 04, 2004 7.200 7.225 6.990 7.058 1,352,400 -0.12(-1.67%)
Aug 03, 2004 7.277 7.277 7.115 7.178 1,264,800 -0.04(-0.55%)
Aug 02, 2004 7.435 7.450 7.100 7.218 1,672,800 -0.30(-4.02%)
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%)
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.