Cognex Cp (NQ: CGNX )

78.66 USD +2.47 (+3.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.250 7.365 7.250 7.295 967,684 +0.01(+0.17%)
Jan 30, 2006 7.325 7.440 7.250 7.282 1,470,548 -0.05(-0.72%)
Jan 27, 2006 6.952 7.435 6.955 7.335 2,691,452 +0.38(+5.50%)
Jan 26, 2006 7.405 7.200 6.795 6.952 6,569,128 -0.45(-6.11%)
Jan 25, 2006 7.465 7.473 7.365 7.405 1,134,616 -0.00(-0.07%)
Jan 24, 2006 7.415 7.550 7.372 7.410 1,184,692 +0.03(+0.44%)
Jan 23, 2006 7.485 7.485 7.277 7.378 1,095,044 -0.01(-0.17%)
Jan 20, 2006 7.535 7.562 7.380 7.390 771,256 -0.11(-1.43%)
Jan 19, 2006 7.482 7.600 7.405 7.497 943,400 +0.07(+0.94%)
Jan 18, 2006 7.378 7.550 7.325 7.428 1,109,696 -0.02(-0.27%)
Jan 17, 2006 7.505 7.548 7.425 7.447 770,856 -0.06(-0.77%)
Jan 13, 2006 7.485 7.617 7.463 7.505 717,580 -0.01(-0.13%)
Jan 12, 2006 7.577 7.595 7.463 7.515 1,425,200 -0.14(-1.80%)
Jan 11, 2006 7.775 7.865 7.553 7.652 2,319,896 -0.07(-0.87%)
Jan 10, 2006 7.375 7.808 7.165 7.720 6,257,204 -0.33(-4.16%)
Jan 09, 2006 8.082 8.310 7.843 8.055 1,843,280 +0.00(+0.03%)
Jan 06, 2006 7.875 8.090 7.875 8.053 861,060 +0.21(+2.74%)
Jan 05, 2006 7.570 7.925 7.565 7.838 1,967,548 +0.25(+3.23%)
Jan 04, 2006 7.383 7.750 7.383 7.593 976,348 +0.15(+2.05%)
Jan 03, 2006 7.580 7.635 7.308 7.440 1,513,080 -0.08(-1.10%)
Dec 30, 2005 7.567 7.620 7.360 7.522 704,396 -0.09(-1.15%)
Dec 29, 2005 7.622 7.715 7.565 7.610 281,736 -0.03(-0.46%)
Dec 28, 2005 7.612 7.673 7.478 7.645 254,800 +0.05(+0.72%)
Dec 27, 2005 7.865 7.928 7.590 7.590 495,600 -0.25(-3.25%)
Dec 23, 2005 7.782 7.888 7.760 7.845 216,212 +0.11(+1.39%)
Dec 22, 2005 7.770 7.855 7.617 7.737 544,612 -0.05(-0.64%)
Dec 21, 2005 7.750 7.890 7.680 7.787 560,508 +0.00(+0.00%)
Dec 20, 2005 7.780 7.938 7.755 7.787 406,448 -0.03(-0.42%)
Dec 19, 2005 7.822 7.975 7.702 7.820 685,356 -0.06(-0.79%)
Dec 16, 2005 7.870 7.955 7.732 7.883 1,691,588 +0.03(+0.41%)
Dec 15, 2005 8.070 8.072 7.765 7.850 759,344 -0.22(-2.70%)
Dec 14, 2005 8.072 8.175 8.003 8.068 1,241,220 +0.07(+0.84%)
Dec 13, 2005 7.918 8.150 7.838 8.000 3,340,096 +0.53(+7.06%)
Dec 12, 2005 7.370 7.510 7.370 7.473 486,588 +0.08(+1.15%)
Dec 09, 2005 7.150 7.433 7.150 7.388 738,168 +0.20(+2.78%)
Dec 08, 2005 7.450 7.505 7.143 7.188 1,204,444 -0.21(-2.90%)
Dec 07, 2005 7.598 7.655 7.308 7.402 1,117,520 -0.15(-2.02%)
Dec 06, 2005 7.600 7.683 7.530 7.555 619,760 -0.04(-0.59%)
Dec 05, 2005 7.787 7.787 7.510 7.600 902,000 -0.23(-2.91%)
Dec 02, 2005 7.825 7.862 7.690 7.827 490,468 -0.04(-0.48%)
Dec 01, 2005 7.758 7.925 7.713 7.865 884,384 +0.13(+1.68%)
Nov 30, 2005 7.747 7.758 7.468 7.735 900,180 +0.03(+0.32%)
Nov 29, 2005 7.688 7.732 7.588 7.710 758,260 +0.08(+1.05%)
Nov 28, 2005 7.860 7.860 7.620 7.630 918,596 -0.17(-2.21%)
Nov 25, 2005 7.730 7.825 7.730 7.803 73,796 +0.05(+0.61%)
Nov 23, 2005 7.723 7.875 7.723 7.755 417,984 +0.00(+0.00%)
Nov 22, 2005 7.725 7.785 7.670 7.755 659,928 +0.08(+1.11%)
Nov 21, 2005 7.685 7.725 7.655 7.670 904,364 -0.00(-0.07%)
Nov 18, 2005 7.657 7.730 7.638 7.675 799,972 +0.06(+0.82%)
Nov 17, 2005 7.562 7.670 7.520 7.612 1,136,172 +0.05(+0.66%)
Nov 16, 2005 7.505 7.610 7.497 7.562 569,384 +0.06(+0.80%)
Nov 15, 2005 7.685 7.745 7.497 7.503 679,804 -0.22(-2.88%)
Nov 14, 2005 7.705 7.805 7.697 7.725 582,960 +0.01(+0.10%)
Nov 11, 2005 7.735 7.777 7.665 7.718 213,720 -0.07(-0.93%)
Nov 10, 2005 7.662 7.855 7.562 7.790 967,956 +0.11(+1.37%)
Nov 09, 2005 7.598 7.728 7.560 7.685 581,832 +0.04(+0.49%)
Nov 08, 2005 7.548 7.697 7.500 7.647 552,980 +0.03(+0.33%)
Nov 07, 2005 7.707 7.747 7.585 7.622 1,105,912 -0.04(-0.55%)
Nov 04, 2005 7.560 7.692 7.550 7.665 985,340 +0.12(+1.66%)
Nov 03, 2005 7.418 7.550 7.418 7.540 994,956 +0.19(+2.59%)
Nov 02, 2005 7.088 7.415 7.088 7.350 689,632 +0.30(+4.22%)
Nov 01, 2005 7.100 7.165 6.990 7.053 661,288 -0.09(-1.29%)
Oct 31, 2005 7.045 7.185 7.005 7.145 816,648 +0.13(+1.93%)
Oct 28, 2005 6.857 7.055 6.755 7.010 554,732 +0.21(+3.13%)
Oct 27, 2005 6.995 7.062 6.732 6.798 988,240 -0.24(-3.44%)
Oct 26, 2005 7.088 7.195 6.935 7.040 835,744 -0.11(-1.57%)
Oct 25, 2005 7.178 7.202 7.045 7.152 608,964 -0.07(-0.97%)
Oct 24, 2005 7.062 7.223 7.005 7.223 441,400 +0.18(+2.59%)
Oct 21, 2005 6.935 7.150 6.935 7.040 672,580 +0.07(+1.04%)
Oct 20, 2005 6.920 7.035 6.777 6.968 1,012,884 +0.07(+0.94%)
Oct 19, 2005 6.923 6.960 6.695 6.902 1,963,584 -0.07(-0.93%)
Oct 18, 2005 7.170 7.400 6.705 6.968 2,246,956 -0.33(-4.55%)
Oct 17, 2005 7.335 7.335 7.075 7.300 963,624 -0.06(-0.78%)
Oct 14, 2005 7.508 7.508 7.200 7.357 1,041,076 -0.08(-1.14%)
Oct 13, 2005 7.207 7.513 7.105 7.442 2,358,760 +0.21(+2.87%)
Oct 12, 2005 7.230 7.325 6.997 7.235 911,516 -0.04(-0.55%)
Oct 11, 2005 7.562 7.590 7.272 7.275 660,404 -0.27(-3.55%)
Oct 10, 2005 7.545 7.652 7.370 7.543 764,716 +0.04(+0.47%)
Oct 07, 2005 7.440 7.575 7.205 7.508 850,708 +0.11(+1.42%)
Oct 06, 2005 7.593 7.692 7.340 7.402 1,129,800 -0.15(-1.99%)
Oct 05, 2005 7.607 7.808 7.330 7.553 714,336 -0.10(-1.31%)
Oct 04, 2005 7.815 7.933 7.635 7.652 714,736 -0.15(-1.89%)
Oct 03, 2005 7.503 7.805 7.465 7.800 994,928 +0.28(+3.76%)
Sep 30, 2005 7.442 7.588 7.285 7.518 724,788 +0.12(+1.69%)
Sep 29, 2005 7.228 7.412 7.138 7.393 402,776 +0.13(+1.75%)
Sep 28, 2005 7.157 7.343 7.080 7.265 513,512 +0.09(+1.22%)
Sep 27, 2005 7.380 7.397 7.062 7.178 551,380 -0.17(-2.28%)
Sep 26, 2005 7.298 7.425 7.178 7.345 1,034,560 +0.09(+1.28%)
Sep 23, 2005 7.253 7.303 7.090 7.253 440,516 +0.02(+0.28%)
Sep 22, 2005 7.232 7.372 7.138 7.232 603,328 -0.11(-1.50%)
Sep 21, 2005 7.615 7.625 7.280 7.343 596,920 -0.31(-4.02%)
Sep 20, 2005 7.598 7.843 7.562 7.650 646,212 +0.07(+0.96%)
Sep 19, 2005 7.793 7.835 7.530 7.577 637,304 -0.24(-3.01%)
Sep 16, 2005 7.575 7.812 7.518 7.812 2,707,828 +0.26(+3.48%)
Sep 15, 2005 7.385 7.562 7.385 7.550 848,392 +0.14(+1.96%)
Sep 14, 2005 7.527 7.565 7.320 7.405 700,800 -0.12(-1.59%)
Sep 13, 2005 7.812 7.812 7.495 7.525 795,152 -0.33(-4.26%)
Sep 12, 2005 7.612 7.875 7.562 7.860 866,172 +0.22(+2.85%)
Sep 09, 2005 7.508 7.683 7.495 7.643 777,656 +0.13(+1.76%)
Sep 08, 2005 7.515 7.550 7.379 7.510 670,100 -0.04(-0.46%)
Sep 07, 2005 7.704 7.735 7.492 7.545 675,872 -0.18(-2.33%)
Sep 06, 2005 7.607 7.770 7.572 7.725 669,808 +0.14(+1.81%)
Sep 02, 2005 7.435 7.668 7.435 7.588 669,308 +0.12(+1.64%)
Sep 01, 2005 7.450 7.500 7.338 7.465 666,440 +0.03(+0.37%)
Aug 31, 2005 7.362 7.545 7.178 7.438 831,020 +0.09(+1.19%)
Aug 30, 2005 7.423 7.470 7.197 7.350 588,080 -0.09(-1.21%)
Aug 29, 2005 7.428 7.490 7.268 7.440 732,728 +0.01(+0.13%)
Aug 26, 2005 7.577 7.582 7.388 7.430 723,344 -0.17(-2.17%)
Aug 25, 2005 7.572 7.680 7.553 7.595 775,344 +0.01(+0.13%)
Aug 24, 2005 7.685 7.827 7.575 7.585 509,700 -0.07(-0.85%)
Aug 23, 2005 7.750 7.780 7.638 7.650 505,924 -0.12(-1.58%)
Aug 22, 2005 7.735 7.835 7.702 7.772 535,276 +0.09(+1.20%)
Aug 19, 2005 7.572 7.795 7.572 7.680 456,204 +0.09(+1.19%)
Aug 18, 2005 7.678 7.688 7.515 7.590 736,096 -0.13(-1.75%)
Aug 17, 2005 7.603 7.785 7.577 7.725 539,656 +0.11(+1.44%)
Aug 16, 2005 7.850 7.860 7.548 7.615 884,480 -0.23(-2.93%)
Aug 15, 2005 7.710 7.853 7.643 7.845 639,648 +0.12(+1.59%)
Aug 12, 2005 7.692 7.775 7.612 7.723 695,332 +0.00(+0.03%)
Aug 11, 2005 7.822 7.865 7.720 7.720 965,916 -0.12(-1.53%)
Aug 10, 2005 7.862 7.992 7.732 7.840 631,936 +0.01(+0.10%)
Aug 09, 2005 7.817 7.895 7.763 7.832 462,700 +0.04(+0.51%)
Aug 08, 2005 7.838 7.850 7.702 7.793 779,816 +0.03(+0.39%)
Aug 05, 2005 7.930 7.965 7.741 7.763 903,528 -0.19(-2.36%)
Aug 04, 2005 8.250 8.252 7.855 7.950 789,224 -0.33(-3.99%)
Aug 03, 2005 8.348 8.370 8.242 8.280 864,324 -0.08(-0.96%)
Aug 02, 2005 8.252 8.370 8.195 8.360 557,712 +0.05(+0.63%)
Aug 01, 2005 8.300 8.395 8.205 8.307 649,800 -0.04(-0.42%)
Jul 29, 2005 8.235 8.373 8.230 8.342 1,112,728 +0.04(+0.54%)
Jul 28, 2005 8.055 8.297 8.008 8.297 504,188 +0.24(+3.01%)
Jul 27, 2005 8.130 8.188 7.902 8.055 724,884 -0.01(-0.12%)
Jul 26, 2005 7.955 8.188 7.955 8.065 811,180 +0.06(+0.75%)
Jul 25, 2005 8.203 8.310 7.930 8.005 1,030,940 -0.23(-2.76%)
Jul 22, 2005 8.238 8.250 7.793 8.232 1,663,904 +0.02(+0.24%)
Jul 21, 2005 8.145 8.430 8.140 8.213 3,446,448 -0.20(-2.35%)
Jul 20, 2005 7.848 8.440 7.690 8.410 8,144,040 +1.18(+16.28%)
Jul 19, 2005 7.098 7.250 7.093 7.232 544,424 +0.16(+2.26%)
Jul 18, 2005 7.180 7.197 7.067 7.072 677,260 -0.12(-1.60%)
Jul 15, 2005 7.080 7.188 7.080 7.188 543,092 +0.04(+0.63%)
Jul 14, 2005 7.103 7.180 7.088 7.143 639,492 +0.13(+1.82%)
Jul 13, 2005 6.987 7.027 6.812 7.015 832,008 -0.01(-0.11%)
Jul 12, 2005 7.025 7.103 6.963 7.022 592,200 -0.06(-0.88%)
Jul 11, 2005 6.900 7.085 6.862 7.085 817,200 +0.22(+3.28%)
Jul 08, 2005 6.463 6.875 6.463 6.860 689,004 +0.37(+5.66%)
Jul 07, 2005 6.605 6.625 6.356 6.492 1,345,308 -0.16(-2.44%)
Jul 06, 2005 6.775 6.782 6.625 6.655 506,536 -0.11(-1.63%)
Jul 05, 2005 6.532 6.765 6.490 6.765 876,400 +0.20(+3.05%)
Jul 01, 2005 6.562 6.680 6.500 6.565 710,800 +0.02(+0.27%)
Jun 30, 2005 6.555 6.617 6.525 6.548 667,636 +0.02(+0.23%)
Jun 29, 2005 6.525 6.622 6.475 6.532 555,324 +0.02(+0.27%)
Jun 28, 2005 6.348 6.515 6.312 6.515 623,824 +0.18(+2.88%)
Jun 27, 2005 6.423 6.423 6.280 6.332 1,026,056 -0.07(-1.02%)
Jun 24, 2005 6.630 6.673 6.365 6.397 796,596 -0.25(-3.76%)
Jun 23, 2005 6.725 6.820 6.647 6.647 620,476 -0.09(-1.41%)
Jun 22, 2005 6.700 6.798 6.683 6.742 441,900 +0.03(+0.45%)
Jun 21, 2005 6.655 6.720 6.630 6.713 411,096 +0.10(+1.55%)
Jun 20, 2005 6.610 6.713 6.585 6.610 281,752 -0.03(-0.41%)
Jun 17, 2005 6.688 6.710 6.543 6.638 1,079,844 +0.00(+0.00%)
Jun 16, 2005 6.543 6.678 6.540 6.638 1,053,936 +0.08(+1.14%)
Jun 15, 2005 6.670 6.673 6.470 6.562 1,056,320 -0.08(-1.13%)
Jun 14, 2005 6.572 6.645 6.553 6.638 336,148 +0.04(+0.57%)
Jun 13, 2005 6.572 6.695 6.537 6.600 305,372 -0.01(-0.08%)
Jun 10, 2005 6.628 6.657 6.572 6.605 314,920 -0.00(-0.08%)
Jun 09, 2005 6.567 6.635 6.500 6.610 500,632 +0.05(+0.72%)
Jun 08, 2005 6.575 6.655 6.535 6.562 683,512 -0.01(-0.19%)
Jun 07, 2005 6.572 6.732 6.545 6.575 830,232 -0.01(-0.15%)
Jun 06, 2005 6.405 6.588 6.405 6.585 780,984 +0.16(+2.49%)
Jun 03, 2005 6.530 6.532 6.423 6.425 808,940 -0.09(-1.34%)
Jun 02, 2005 6.485 6.525 6.425 6.513 856,840 +0.04(+0.66%)
Jun 01, 2005 6.475 6.495 6.400 6.470 742,412 -0.02(-0.31%)
May 31, 2005 6.473 6.522 6.452 6.490 949,448 -0.00(-0.04%)
May 27, 2005 6.532 6.532 6.425 6.492 346,168 -0.00(-0.08%)
May 26, 2005 6.435 6.510 6.425 6.497 429,664 +0.11(+1.72%)
May 25, 2005 6.473 6.500 6.350 6.388 295,656 -0.10(-1.54%)
May 24, 2005 6.380 6.518 6.380 6.487 582,800 +0.06(+1.01%)
May 23, 2005 6.480 6.545 6.395 6.423 983,200 -0.08(-1.19%)
May 20, 2005 6.545 6.545 6.463 6.500 451,812 -0.01(-0.23%)
May 19, 2005 6.615 6.615 6.482 6.515 788,040 -0.07(-1.03%)
May 18, 2005 6.325 6.598 6.325 6.582 1,298,000 +0.18(+2.89%)
May 17, 2005 6.332 6.400 6.285 6.397 812,216 +0.01(+0.20%)
May 16, 2005 6.183 6.385 6.122 6.385 1,230,100 +0.23(+3.69%)
May 13, 2005 6.133 6.205 6.065 6.157 1,411,952 +0.02(+0.33%)
May 12, 2005 6.195 6.295 6.050 6.138 1,067,208 -0.04(-0.69%)
May 11, 2005 6.192 6.235 6.058 6.180 844,832 -0.03(-0.44%)
May 10, 2005 6.037 6.350 5.955 6.207 1,709,840 +0.17(+2.90%)
May 09, 2005 5.987 6.032 5.840 6.032 749,536 +0.06(+0.96%)
May 06, 2005 5.955 5.992 5.872 5.975 1,276,600 +0.05(+0.84%)
May 05, 2005 5.730 5.960 5.702 5.925 2,124,036 +0.22(+3.95%)
May 04, 2005 5.513 5.705 5.460 5.700 1,515,700 +0.19(+3.40%)
May 03, 2005 5.490 5.545 5.442 5.513 890,512 +0.00(+0.05%)
May 02, 2005 5.440 5.548 5.425 5.510 750,248 +0.05(+0.92%)
Apr 29, 2005 5.433 5.565 5.370 5.460 2,043,144 +0.04(+0.65%)
Apr 28, 2005 5.482 5.518 5.400 5.425 1,073,372 -0.10(-1.85%)
Apr 27, 2005 5.543 5.543 5.350 5.527 1,922,236 -0.02(-0.32%)
Apr 26, 2005 5.725 5.742 5.513 5.545 1,913,768 -0.17(-2.93%)
Apr 25, 2005 5.780 5.860 5.700 5.713 1,228,672 -0.09(-1.51%)
Apr 22, 2005 5.933 5.933 5.742 5.800 786,228 -0.14(-2.36%)
Apr 21, 2005 5.995 6.032 5.875 5.940 1,089,320 +0.03(+0.51%)
Apr 20, 2005 6.093 6.130 5.890 5.910 1,067,660 -0.08(-1.29%)
Apr 19, 2005 5.905 6.008 5.893 5.987 695,784 +0.13(+2.18%)
Apr 18, 2005 5.827 5.950 5.800 5.860 994,136 +0.03(+0.56%)
Apr 15, 2005 5.968 6.000 5.810 5.827 1,123,048 -0.11(-1.89%)
Apr 14, 2005 6.150 6.175 5.925 5.940 1,535,376 -0.20(-3.34%)
Apr 13, 2005 6.265 6.277 6.090 6.145 1,206,368 -0.14(-2.27%)
Apr 12, 2005 6.250 6.308 6.100 6.287 780,460 +0.02(+0.36%)
Apr 11, 2005 6.485 6.487 6.263 6.265 963,236 -0.21(-3.24%)
Apr 08, 2005 6.553 6.553 6.412 6.475 961,696 -0.06(-0.92%)
Apr 07, 2005 6.385 6.543 6.338 6.535 919,056 +0.12(+1.95%)
Apr 06, 2005 6.310 6.428 6.265 6.410 1,424,756 +0.16(+2.56%)
Apr 05, 2005 6.240 6.327 6.180 6.250 785,520 +0.01(+0.12%)
Apr 04, 2005 6.277 6.308 6.205 6.242 1,304,764 -0.04(-0.68%)
Apr 01, 2005 6.263 6.335 6.147 6.285 1,693,264 +0.07(+1.05%)
Mar 31, 2005 6.228 6.250 6.082 6.220 1,129,660 +0.04(+0.57%)
Mar 30, 2005 6.037 6.195 6.035 6.185 1,055,432 +0.19(+3.17%)
Mar 29, 2005 6.140 6.152 5.980 5.995 1,051,112 -0.17(-2.80%)
Mar 28, 2005 6.195 6.300 6.165 6.168 655,620 -0.03(-0.52%)
Mar 24, 2005 6.293 6.367 6.200 6.200 861,472 -0.08(-1.31%)
Mar 23, 2005 6.370 6.428 6.275 6.282 718,376 -0.09(-1.37%)
Mar 22, 2005 6.478 6.565 6.360 6.370 353,352 -0.05(-0.74%)
Mar 21, 2005 6.383 6.487 6.357 6.418 424,236 +0.01(+0.08%)
Mar 18, 2005 6.460 6.475 6.353 6.412 1,053,916 -0.03(-0.39%)
Mar 17, 2005 6.593 6.593 6.397 6.438 909,776 -0.12(-1.87%)
Mar 16, 2005 6.603 6.683 6.515 6.560 653,072 -0.06(-0.87%)
Mar 15, 2005 6.742 6.843 6.605 6.617 800,000 -0.13(-1.96%)
Mar 14, 2005 6.692 6.867 6.668 6.750 654,236 +0.03(+0.37%)
Mar 11, 2005 6.815 6.895 6.655 6.725 653,716 -0.10(-1.47%)
Mar 10, 2005 6.770 6.875 6.728 6.825 2,203,576 +0.11(+1.64%)
Mar 09, 2005 7.015 7.015 6.713 6.715 1,381,968 -0.26(-3.73%)
Mar 08, 2005 7.040 7.080 6.918 6.975 1,253,724 -0.08(-1.06%)
Mar 07, 2005 6.992 7.107 6.942 7.050 1,135,356 +0.08(+1.11%)
Mar 04, 2005 6.955 7.027 6.897 6.973 1,471,424 +0.06(+0.87%)
Mar 03, 2005 6.957 7.005 6.867 6.912 792,480 +0.00(+0.04%)
Mar 02, 2005 6.987 7.070 6.895 6.910 730,216 -0.14(-1.95%)
Mar 01, 2005 6.928 7.075 6.928 7.048 731,696 +0.12(+1.77%)
Feb 28, 2005 7.062 7.062 6.872 6.925 750,880 -0.14(-1.98%)
Feb 25, 2005 6.965 7.065 6.915 7.065 812,032 +0.11(+1.58%)
Feb 24, 2005 6.820 6.987 6.770 6.955 1,956,168 +0.08(+1.16%)
Feb 23, 2005 6.923 6.925 6.758 6.875 1,117,996 +0.03(+0.36%)
Feb 22, 2005 6.950 6.990 6.827 6.850 1,572,876 -0.15(-2.07%)
Feb 18, 2005 7.040 7.080 6.940 6.995 664,544 -0.01(-0.18%)
Feb 17, 2005 7.048 7.110 6.975 7.008 997,544 -0.06(-0.85%)
Feb 16, 2005 7.000 7.100 6.920 7.067 1,124,052 -0.01(-0.11%)
Feb 15, 2005 7.008 7.100 6.963 7.075 783,912 +0.06(+0.86%)
Feb 14, 2005 7.080 7.107 6.957 7.015 1,031,592 -0.05(-0.67%)
Feb 11, 2005 6.747 7.080 6.702 7.062 1,108,156 +0.31(+4.55%)
Feb 10, 2005 6.750 6.822 6.643 6.755 935,544 +0.00(+0.07%)
Feb 09, 2005 6.853 6.997 6.710 6.750 1,107,948 -0.19(-2.77%)
Feb 08, 2005 6.697 6.942 6.665 6.942 1,072,124 +0.25(+3.77%)
Feb 07, 2005 6.625 6.787 6.625 6.690 964,132 -0.04(-0.59%)
Feb 04, 2005 6.515 6.730 6.515 6.730 942,272 +0.19(+2.91%)
Feb 03, 2005 6.522 6.540 6.473 6.540 955,600 -0.04(-0.53%)
Feb 02, 2005 6.628 6.638 6.492 6.575 993,620 -0.01(-0.11%)
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.