Cognex Cp (NQ: CGNX )

78.89 USD -0.99 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.088 7.242 7.027 7.125 1,588,400 +0.13(+1.82%)
Jul 30, 2003 7.045 7.072 6.888 6.997 1,163,200 -0.02(-0.21%)
Jul 29, 2003 6.872 7.125 6.820 7.013 2,251,200 +0.14(+2.00%)
Jul 28, 2003 6.753 6.970 6.695 6.875 1,938,400 +0.12(+1.85%)
Jul 25, 2003 6.760 6.775 6.555 6.750 2,422,000 -0.12(-1.68%)
Jul 24, 2003 6.250 7.218 6.247 6.865 5,957,600 +0.62(+9.84%)
Jul 23, 2003 6.253 6.340 6.162 6.250 1,249,600 +0.07(+1.21%)
Jul 22, 2003 5.938 6.253 5.935 6.175 1,516,400 +0.26(+4.31%)
Jul 21, 2003 6.188 6.218 5.920 5.920 971,600 -0.24(-3.94%)
Jul 18, 2003 6.175 6.228 5.997 6.162 924,400 -0.04(-0.68%)
Jul 17, 2003 6.320 6.338 6.115 6.205 876,800 -0.15(-2.40%)
Jul 16, 2003 6.492 6.500 6.250 6.357 672,000 -0.13(-2.00%)
Jul 15, 2003 6.463 6.490 6.350 6.487 2,129,600 +0.09(+1.37%)
Jul 14, 2003 6.388 6.500 6.362 6.400 766,000 +0.11(+1.79%)
Jul 11, 2003 6.258 6.345 6.128 6.287 771,880 -0.08(-1.33%)
Jul 10, 2003 6.275 6.475 6.275 6.372 815,200 -0.11(-1.62%)
Jul 09, 2003 6.250 6.513 6.242 6.478 2,986,400 +0.16(+2.49%)
Jul 08, 2003 5.918 6.390 5.883 6.320 1,696,000 +0.30(+4.98%)
Jul 07, 2003 5.850 6.050 5.803 6.020 1,007,600 +0.27(+4.70%)
Jul 03, 2003 5.810 5.825 5.720 5.750 410,000 -0.02(-0.35%)
Jul 02, 2003 5.633 5.897 5.530 5.770 886,520 +0.15(+2.67%)
Jul 01, 2003 5.562 5.685 5.253 5.620 1,205,200 +0.03(+0.45%)
Jun 30, 2003 5.480 5.668 5.510 5.595 1,040,860 +0.11(+2.10%)
Jun 27, 2003 5.537 5.662 5.440 5.480 630,000 -0.08(-1.39%)
Jun 26, 2003 5.428 5.600 5.380 5.558 845,600 +0.15(+2.82%)
Jun 25, 2003 5.293 5.537 5.293 5.405 826,400 +0.09(+1.69%)
Jun 24, 2003 5.383 5.487 5.274 5.315 1,265,600 -0.12(-2.25%)
Jun 23, 2003 5.438 5.530 5.388 5.438 726,000 -0.03(-0.46%)
Jun 20, 2003 5.532 5.588 5.428 5.463 863,600 -0.09(-1.71%)
Jun 19, 2003 5.883 5.935 5.555 5.558 1,033,600 -0.27(-4.67%)
Jun 18, 2003 5.590 5.933 5.582 5.830 870,800 +0.23(+4.11%)
Jun 17, 2003 5.685 5.695 5.577 5.600 630,000 -0.09(-1.58%)
Jun 16, 2003 5.656 5.777 5.638 5.690 1,007,600 +0.01(+0.18%)
Jun 13, 2003 5.753 5.800 5.657 5.680 799,600 -0.10(-1.65%)
Jun 12, 2003 5.678 5.790 5.678 5.775 614,800 -0.00(-0.04%)
Jun 11, 2003 5.590 5.782 5.490 5.777 750,400 +0.19(+3.40%)
Jun 10, 2003 5.565 5.590 5.475 5.588 490,000 +0.05(+0.86%)
Jun 09, 2003 5.680 5.688 5.505 5.540 506,800 -0.13(-2.38%)
Jun 06, 2003 5.760 6.000 5.675 5.675 1,618,000 -0.19(-3.28%)
Jun 05, 2003 5.705 5.875 5.700 5.867 1,191,200 +0.10(+1.78%)
Jun 04, 2003 5.800 5.865 5.750 5.765 1,093,200 -0.01(-0.22%)
Jun 03, 2003 5.650 5.795 5.622 5.777 1,028,000 +0.08(+1.49%)
Jun 02, 2003 5.755 5.820 5.652 5.692 694,800 -0.03(-0.48%)
May 30, 2003 5.603 5.720 5.577 5.720 956,400 +0.12(+2.10%)
May 29, 2003 5.515 5.673 5.503 5.603 549,200 +0.08(+1.49%)
May 28, 2003 5.562 5.633 5.482 5.520 1,315,200 -0.06(-0.99%)
May 27, 2003 5.263 5.603 5.258 5.575 861,600 +0.17(+3.24%)
May 23, 2003 5.287 5.418 5.250 5.400 722,400 +0.09(+1.69%)
May 22, 2003 5.100 5.353 5.100 5.310 1,133,600 +0.20(+4.01%)
May 21, 2003 5.150 5.150 5.050 5.105 823,600 -0.06(-1.20%)
May 20, 2003 5.180 5.280 5.077 5.168 1,351,200 -0.01(-0.14%)
May 19, 2003 5.275 5.330 5.165 5.175 842,000 -0.21(-3.90%)
May 16, 2003 5.527 5.572 5.260 5.385 722,800 -0.21(-3.80%)
May 15, 2003 5.482 5.598 5.420 5.598 927,200 +0.08(+1.50%)
May 14, 2003 5.612 5.630 5.438 5.515 1,430,800 -0.11(-2.00%)
May 13, 2003 5.775 5.775 5.567 5.628 1,226,400 -0.14(-2.39%)
May 12, 2003 5.680 5.785 5.625 5.765 791,600 +0.12(+2.08%)
May 09, 2003 5.588 5.700 5.530 5.647 1,119,928 +0.07(+1.30%)
May 08, 2003 5.545 5.582 5.465 5.575 729,600 +0.01(+0.22%)
May 07, 2003 5.753 5.785 5.537 5.562 731,600 -0.22(-3.76%)
May 06, 2003 5.662 5.780 5.662 5.780 794,000 +0.11(+1.99%)
May 05, 2003 5.702 5.777 5.628 5.668 859,600 -0.01(-0.18%)
May 02, 2003 5.450 5.758 5.450 5.678 970,800 +0.21(+3.89%)
May 01, 2003 5.473 5.503 5.362 5.465 936,400 -0.01(-0.14%)
Apr 30, 2003 5.535 5.543 5.390 5.473 704,800 -0.08(-1.35%)
Apr 29, 2003 5.492 5.600 5.438 5.548 673,200 +0.06(+1.05%)
Apr 28, 2003 5.362 5.525 5.340 5.490 810,400 +0.10(+1.86%)
Apr 25, 2003 5.503 5.510 5.343 5.390 1,272,800 -0.11(-2.00%)
Apr 24, 2003 5.553 5.585 5.487 5.500 1,125,200 -0.06(-1.08%)
Apr 23, 2003 5.588 5.607 5.520 5.560 1,171,600 -0.01(-0.13%)
Apr 22, 2003 5.487 5.622 5.475 5.567 1,376,000 +0.06(+1.04%)
Apr 21, 2003 5.400 5.537 5.400 5.510 1,878,000 +0.09(+1.66%)
Apr 17, 2003 5.397 5.457 5.350 5.420 1,576,800 +0.04(+0.74%)
Apr 16, 2003 5.345 5.487 5.268 5.380 2,206,000 +0.08(+1.46%)
Apr 15, 2003 5.260 5.438 5.175 5.303 6,782,400 +0.59(+12.52%)
Apr 14, 2003 4.570 4.737 4.478 4.713 2,997,600 +0.14(+3.06%)
Apr 11, 2003 4.700 4.853 4.543 4.572 2,365,200 -0.11(-2.40%)
Apr 10, 2003 5.025 5.050 4.560 4.685 5,640,000 -0.41(-8.00%)
Apr 09, 2003 5.473 5.475 4.820 5.093 3,470,800 -0.38(-6.99%)
Apr 08, 2003 5.625 5.628 5.433 5.475 1,271,200 -0.16(-2.75%)
Apr 07, 2003 5.518 5.688 5.463 5.630 1,469,600 +0.25(+4.65%)
Apr 04, 2003 5.567 5.588 5.362 5.380 832,400 -0.14(-2.54%)
Apr 03, 2003 5.633 5.652 5.402 5.520 780,000 -0.01(-0.09%)
Apr 02, 2003 5.390 5.527 5.380 5.525 1,094,400 +0.22(+4.05%)
Apr 01, 2003 5.270 5.407 5.190 5.310 1,975,600 +0.01(+0.28%)
Mar 31, 2003 5.350 5.385 5.210 5.295 1,050,384 -0.13(-2.35%)
Mar 28, 2003 5.500 5.508 5.380 5.423 627,772 -0.08(-1.54%)
Mar 27, 2003 5.532 5.565 5.378 5.508 987,528 -0.07(-1.21%)
Mar 26, 2003 5.582 5.628 5.407 5.575 2,591,112 -0.22(-3.84%)
Mar 25, 2003 5.732 5.805 5.655 5.798 1,168,724 +0.05(+0.87%)
Mar 24, 2003 5.918 5.933 5.688 5.747 1,000,872 -0.28(-4.61%)
Mar 21, 2003 6.037 6.062 5.968 6.025 1,563,480 -0.02(-0.33%)
Mar 20, 2003 6.000 6.060 5.890 6.045 1,541,980 +0.04(+0.62%)
Mar 19, 2003 6.003 6.050 5.933 6.008 2,293,600 +0.01(+0.21%)
Mar 18, 2003 6.055 6.062 5.855 5.995 1,561,260 -0.09(-1.48%)
Mar 17, 2003 5.760 6.100 5.747 6.085 1,623,412 +0.29(+5.00%)
Mar 14, 2003 5.638 5.935 5.638 5.795 2,209,148 +0.15(+2.61%)
Mar 13, 2003 5.558 5.662 5.505 5.647 1,618,400 +0.13(+2.45%)
Mar 12, 2003 5.465 5.537 5.353 5.513 928,156 +0.01(+0.23%)
Mar 11, 2003 5.575 5.638 5.438 5.500 1,085,600 -0.10(-1.74%)
Mar 10, 2003 5.680 5.692 5.565 5.598 2,234,000 -0.08(-1.45%)
Mar 07, 2003 5.622 5.750 5.447 5.680 2,798,000 +0.00(+0.04%)
Mar 06, 2003 5.440 5.728 5.343 5.678 2,605,200 +0.20(+3.70%)
Mar 05, 2003 5.450 5.500 5.335 5.475 1,855,600 +0.05(+1.01%)
Mar 04, 2003 5.560 5.598 5.380 5.420 893,600 -0.15(-2.69%)
Mar 03, 2003 5.750 5.835 5.555 5.570 1,949,200 -0.10(-1.85%)
Feb 28, 2003 5.647 5.737 5.605 5.675 1,096,400 +0.04(+0.62%)
Feb 27, 2003 5.530 5.707 5.530 5.640 2,994,400 +0.14(+2.55%)
Feb 26, 2003 5.537 5.670 5.490 5.500 882,000 -0.04(-0.68%)
Feb 25, 2003 5.445 5.575 5.295 5.537 1,467,200 +0.07(+1.28%)
Feb 24, 2003 5.540 5.593 5.412 5.468 1,191,600 -0.07(-1.31%)
Feb 21, 2003 5.513 5.545 5.407 5.540 1,763,200 +0.05(+1.00%)
Feb 20, 2003 5.600 5.643 5.380 5.485 1,203,200 -0.13(-2.40%)
Feb 19, 2003 5.725 5.750 5.598 5.620 910,800 -0.13(-2.26%)
Feb 18, 2003 5.690 5.760 5.635 5.750 1,226,800 +0.09(+1.68%)
Feb 14, 2003 5.183 5.688 5.175 5.655 2,252,000 +0.48(+9.32%)
Feb 13, 2003 5.232 5.287 5.090 5.173 1,967,600 -0.06(-1.24%)
Feb 12, 2003 5.343 5.430 5.207 5.237 1,242,800 -0.10(-1.92%)
Feb 11, 2003 5.473 5.515 5.275 5.340 1,312,800 -0.09(-1.70%)
Feb 10, 2003 5.485 5.515 5.367 5.433 906,800 -0.03(-0.50%)
Feb 07, 2003 5.612 5.683 5.438 5.460 1,202,800 -0.10(-1.80%)
Feb 06, 2003 5.553 5.702 5.505 5.560 1,196,000 -0.08(-1.33%)
Feb 05, 2003 5.463 5.848 5.463 5.635 2,255,200 +0.21(+3.82%)
Feb 04, 2003 5.500 5.540 5.375 5.428 1,978,800 -0.13(-2.43%)
Feb 03, 2003 5.335 5.713 5.332 5.562 3,292,400 +0.25(+4.61%)
Jan 31, 2003 5.312 5.550 5.218 5.317 2,694,000 +0.01(+0.19%)
Jan 30, 2003 5.440 5.662 5.268 5.308 3,014,472 -0.13(-2.44%)
Jan 29, 2003 4.702 5.505 4.702 5.440 5,448,000 +0.79(+16.99%)
Jan 28, 2003 4.705 4.732 4.543 4.650 1,115,600 -0.02(-0.37%)
Jan 27, 2003 4.830 4.830 4.600 4.668 1,046,400 -0.13(-2.66%)
Jan 24, 2003 4.950 4.950 4.765 4.795 794,000 -0.16(-3.23%)
Jan 23, 2003 4.950 5.062 4.845 4.955 815,600 +0.04(+0.71%)
Jan 22, 2003 5.077 5.192 4.915 4.920 797,200 -0.16(-3.20%)
Jan 21, 2003 4.955 5.178 4.942 5.082 1,026,400 +0.07(+1.45%)
Jan 17, 2003 5.147 5.150 4.923 5.010 862,800 -0.18(-3.42%)
Jan 16, 2003 5.235 5.367 5.135 5.188 986,800 -0.06(-1.10%)
Jan 15, 2003 5.428 5.438 5.192 5.245 1,629,600 -0.18(-3.32%)
Jan 14, 2003 5.430 5.550 5.353 5.425 995,200 -0.01(-0.23%)
Jan 13, 2003 5.500 5.668 5.405 5.438 1,798,000 -0.02(-0.32%)
Jan 10, 2003 5.242 5.575 5.160 5.455 1,488,000 +0.21(+3.95%)
Jan 09, 2003 5.210 5.315 5.188 5.247 1,912,800 +0.05(+0.91%)
Jan 08, 2003 5.112 5.350 5.085 5.200 2,240,000 +0.12(+2.31%)
Jan 07, 2003 5.088 5.215 5.058 5.082 918,000 -0.01(-0.15%)
Jan 06, 2003 4.827 5.195 4.820 5.090 1,472,800 +0.28(+5.83%)
Jan 03, 2003 4.805 4.832 4.753 4.810 748,400 +0.01(+0.20%)
Jan 02, 2003 4.610 4.867 4.607 4.800 624,400 +0.19(+4.18%)
Dec 31, 2002 4.620 4.755 4.560 4.607 1,066,400 -0.01(-0.22%)
Dec 30, 2002 4.620 4.707 4.490 4.617 1,089,600 +0.01(+0.27%)
Dec 27, 2002 4.625 4.702 4.577 4.605 689,600 -0.03(-0.75%)
Dec 26, 2002 4.685 4.812 4.622 4.640 826,800 -0.02(-0.48%)
Dec 24, 2002 4.615 4.745 4.610 4.662 862,400 +0.01(+0.27%)
Dec 23, 2002 4.370 4.665 4.320 4.650 1,783,200 +0.29(+6.65%)
Dec 20, 2002 4.370 4.537 4.320 4.360 1,610,800 +0.03(+0.58%)
Dec 19, 2002 4.215 4.370 4.165 4.335 1,225,600 +0.10(+2.42%)
Dec 18, 2002 4.410 4.410 4.202 4.232 863,200 -0.18(-4.02%)
Dec 17, 2002 4.375 4.495 4.332 4.410 1,285,200 +0.01(+0.17%)
Dec 16, 2002 4.375 4.463 4.348 4.402 1,334,800 +0.03(+0.63%)
Dec 13, 2002 4.495 4.500 4.350 4.375 1,076,000 -0.17(-3.85%)
Dec 12, 2002 4.607 4.702 4.482 4.550 1,093,200 -0.03(-0.60%)
Dec 11, 2002 4.688 4.725 4.520 4.577 1,974,400 -0.10(-2.20%)
Dec 10, 2002 4.527 4.805 4.518 4.680 1,387,600 +0.16(+3.55%)
Dec 09, 2002 4.885 4.895 4.490 4.520 1,300,400 -0.39(-7.99%)
Dec 06, 2002 4.930 4.938 4.798 4.912 1,444,400 -0.09(-1.75%)
Dec 05, 2002 5.263 5.350 4.872 5.000 1,197,200 -0.21(-4.12%)
Dec 04, 2002 5.475 5.475 4.820 5.215 3,820,800 -0.29(-5.22%)
Dec 03, 2002 5.723 5.723 5.440 5.503 1,511,200 -0.24(-4.18%)
Dec 02, 2002 5.650 5.800 5.600 5.742 1,939,600 +0.13(+2.32%)
Nov 29, 2002 5.747 5.825 5.577 5.612 427,200 -0.13(-2.35%)
Nov 27, 2002 5.550 5.785 5.550 5.747 1,686,800 +0.24(+4.36%)
Nov 26, 2002 5.633 5.755 5.455 5.508 3,230,000 -0.15(-2.74%)
Nov 25, 2002 5.478 5.688 5.420 5.662 702,000 +0.17(+3.19%)
Nov 22, 2002 5.325 5.500 5.190 5.487 1,184,000 +0.12(+2.33%)
Nov 21, 2002 5.000 5.463 5.000 5.362 2,055,600 +0.36(+7.25%)
Nov 20, 2002 4.888 5.053 4.888 5.000 921,600 +0.07(+1.37%)
Nov 19, 2002 4.900 5.022 4.825 4.933 1,026,400 -0.05(-1.10%)
Nov 18, 2002 5.037 5.150 4.952 4.987 772,400 -0.02(-0.40%)
Nov 15, 2002 4.975 5.085 4.853 5.008 754,400 +0.01(+0.15%)
Nov 14, 2002 4.713 5.025 4.713 5.000 1,077,200 +0.31(+6.67%)
Nov 13, 2002 4.567 4.752 4.463 4.688 1,297,200 +0.12(+2.63%)
Nov 12, 2002 4.513 4.725 4.425 4.567 1,477,600 +0.10(+2.18%)
Nov 11, 2002 4.750 4.750 4.435 4.470 1,042,000 -0.29(-6.04%)
Nov 08, 2002 4.832 4.893 4.617 4.758 1,104,400 -0.08(-1.60%)
Nov 07, 2002 5.072 5.072 4.803 4.835 1,099,600 -0.25(-4.82%)
Nov 06, 2002 4.985 5.120 4.940 5.080 1,518,400 +0.12(+2.37%)
Nov 05, 2002 5.000 5.032 4.923 4.963 1,954,400 -0.04(-0.75%)
Nov 04, 2002 4.938 5.210 4.872 5.000 2,336,800 +0.09(+1.78%)
Nov 01, 2002 4.728 4.918 4.640 4.912 1,347,600 +0.17(+3.64%)
Oct 31, 2002 4.800 4.870 4.713 4.740 1,065,600 -0.05(-0.99%)
Oct 30, 2002 4.617 4.793 4.582 4.787 1,234,576 +0.18(+3.85%)
Oct 29, 2002 4.845 4.845 4.550 4.610 1,402,400 -0.22(-4.57%)
Oct 28, 2002 4.928 5.000 4.810 4.831 1,237,600 -0.06(-1.21%)
Oct 25, 2002 4.763 4.920 4.737 4.890 1,320,676 +0.12(+2.62%)
Oct 24, 2002 4.800 4.972 4.695 4.765 1,364,640 -0.04(-0.83%)
Oct 23, 2002 4.485 4.905 4.440 4.805 1,290,792 +0.33(+7.37%)
Oct 22, 2002 4.638 4.655 4.450 4.475 1,333,200 -0.21(-4.38%)
Oct 21, 2002 4.505 4.685 4.438 4.680 2,183,200 +0.17(+3.71%)
Oct 18, 2002 4.305 4.540 4.232 4.513 1,463,600 +0.20(+4.64%)
Oct 17, 2002 4.237 4.455 4.188 4.312 2,119,600 +0.23(+5.57%)
Oct 16, 2002 4.145 4.220 4.022 4.085 3,102,000 -0.05(-1.33%)
Oct 15, 2002 4.093 4.577 4.090 4.140 26,438,800 +0.07(+1.66%)
Oct 14, 2002 3.845 4.072 3.785 4.072 1,574,800 +0.21(+5.51%)
Oct 11, 2002 3.688 4.000 3.688 3.860 1,294,000 +0.27(+7.52%)
Oct 10, 2002 3.348 3.638 3.252 3.590 1,036,000 +0.18(+5.36%)
Oct 09, 2002 3.425 3.650 3.377 3.408 779,200 -0.05(-1.59%)
Oct 08, 2002 3.533 3.598 3.277 3.462 1,026,800 -0.04(-1.27%)
Oct 07, 2002 3.540 3.638 3.450 3.507 477,200 -0.03(-0.72%)
Oct 04, 2002 3.765 3.812 3.515 3.533 763,056 -0.21(-5.67%)
Oct 03, 2002 3.768 3.828 3.737 3.745 1,346,496 -0.01(-0.33%)
Oct 02, 2002 3.752 3.893 3.728 3.757 1,411,600 -0.01(-0.13%)
Oct 01, 2002 3.547 3.810 3.402 3.763 1,411,600 +0.28(+8.12%)
Sep 30, 2002 3.715 3.715 3.442 3.480 1,920,000 -0.23(-6.33%)
Sep 27, 2002 3.750 3.825 3.612 3.715 973,200 -0.06(-1.65%)
Sep 26, 2002 3.925 3.925 3.565 3.777 1,719,600 -0.08(-2.20%)
Sep 25, 2002 3.815 3.938 3.750 3.862 1,687,528 +0.12(+3.34%)
Sep 24, 2002 3.500 3.857 3.475 3.737 1,875,348 +0.21(+6.03%)
Sep 23, 2002 3.605 3.607 3.455 3.525 2,620,400 -0.08(-2.29%)
Sep 20, 2002 3.587 3.632 3.525 3.607 1,280,412 +0.10(+2.92%)
Sep 19, 2002 3.565 3.565 3.458 3.505 1,814,400 -0.16(-4.30%)
Sep 18, 2002 3.743 3.743 3.553 3.663 1,010,912 -0.06(-1.68%)
Sep 17, 2002 3.788 3.882 3.690 3.725 1,339,600 -0.05(-1.46%)
Sep 16, 2002 3.900 3.910 3.775 3.780 383,060 -0.16(-4.00%)
Sep 13, 2002 3.962 3.982 3.842 3.938 455,600 -0.02(-0.63%)
Sep 12, 2002 4.125 4.135 3.902 3.962 687,200 -0.17(-4.00%)
Sep 11, 2002 4.190 4.322 4.125 4.128 610,800 -0.03(-0.83%)
Sep 10, 2002 3.975 4.258 3.975 4.162 1,176,000 +0.18(+4.65%)
Sep 09, 2002 3.985 4.008 3.837 3.978 580,588 -0.02(-0.38%)
Sep 06, 2002 3.795 4.040 3.795 3.993 57,280,000 +0.23(+5.97%)
Sep 05, 2002 3.825 3.832 3.737 3.768 1,051,600 -0.08(-2.02%)
Sep 04, 2002 3.850 3.910 3.743 3.845 1,176,800 +0.00(+0.00%)
Sep 03, 2002 3.842 3.865 3.720 3.845 1,299,280 -0.09(-2.35%)
Aug 30, 2002 4.037 4.037 3.875 3.938 823,600 -0.11(-2.60%)
Aug 29, 2002 3.987 4.095 3.882 4.043 1,201,200 +0.02(+0.37%)
Aug 28, 2002 4.170 4.170 4.000 4.027 715,840 -0.18(-4.28%)
Aug 27, 2002 4.395 4.420 4.133 4.207 1,082,000 -0.21(-4.70%)
Aug 26, 2002 4.268 4.418 4.202 4.415 642,488 +0.14(+3.34%)
Aug 23, 2002 4.500 4.500 4.270 4.272 697,200 -0.25(-5.48%)
Aug 22, 2002 4.433 4.593 4.415 4.520 744,752 +0.08(+1.80%)
Aug 21, 2002 4.442 4.582 4.317 4.440 1,571,080 +0.04(+0.79%)
Aug 20, 2002 4.457 4.480 4.338 4.405 729,200 +0.19(+4.57%)
Aug 16, 2002 4.060 4.310 3.998 4.213 1,762,696 +0.14(+3.31%)
Aug 15, 2002 3.938 4.120 3.928 4.077 2,180,744 +0.16(+4.08%)
Aug 14, 2002 3.757 3.935 3.732 3.917 913,200 +0.14(+3.77%)
Aug 13, 2002 3.810 3.975 3.757 3.775 1,541,200 -0.04(-0.98%)
Aug 12, 2002 3.890 3.890 3.705 3.812 713,388 +0.24(+6.64%)
Aug 07, 2002 3.627 3.740 3.450 3.575 2,185,600 -0.01(-0.28%)
Aug 06, 2002 3.473 3.643 3.465 3.585 2,501,600 +0.09(+2.58%)
Aug 05, 2002 3.652 3.688 3.438 3.495 2,076,216 -0.17(-4.77%)
Aug 02, 2002 3.805 3.837 3.652 3.670 3,822,000 -0.13(-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.