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
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 6, 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 (%)
Jan 31, 2008
6.736
6.935
6.682
6.766
1,150,149
-0.09(-1.35%)
Jan 30, 2008
6.992
7.019
6.771
6.859
1,374,132
-0.18(-2.58%)
Jan 29, 2008
7.107
7.147
6.996
7.041
999,709
-0.04(-0.50%)
Jan 28, 2008
7.085
7.142
7.027
7.076
1,276,679
-0.08(-1.11%)
Jan 25, 2008
7.160
7.165
7.027
7.156
2,031,772
+0.11(+1.57%)
Jan 24, 2008
7.218
7.218
6.895
7.045
1,092,972
-0.19(-2.57%)
Jan 23, 2008
7.284
7.479
6.864
7.231
1,118,256
-0.19(-2.50%)
Jan 22, 2008
7.142
7.713
7.032
7.417
624,992
+0.11(+1.57%)
Jan 21, 2008
7.655
7.726
7.275
7.302
612,659
+0.00(+0.00%)
Jan 18, 2008
7.655
7.726
7.275
7.302
612,659
-0.31(-4.01%)
Jan 17, 2008
7.832
7.903
7.554
7.607
318,783
-0.18(-2.33%)
Jan 16, 2008
7.753
7.961
7.620
7.788
533,300
+0.00(+0.00%)
Jan 15, 2008
7.788
7.916
7.704
7.788
311,646
-0.12(-1.57%)
Jan 14, 2008
7.854
7.996
7.753
7.912
408,828
+0.15(+2.00%)
Jan 11, 2008
8.071
8.071
7.739
7.757
390,262
-0.40(-4.88%)
Jan 10, 2008
7.974
8.208
7.877
8.155
477,052
+0.07(+0.88%)
Jan 09, 2008
7.903
8.173
7.903
8.084
551,868
+0.19(+2.41%)
Jan 08, 2008
8.332
8.460
7.890
7.894
453,823
-0.38(-4.60%)
Jan 07, 2008
8.407
8.465
8.155
8.275
458,535
-0.08(-0.95%)
Jan 04, 2008
8.642
8.655
8.239
8.354
550,204
-0.32(-3.67%)
Jan 03, 2008
8.841
8.907
8.673
8.673
604,347
-0.11(-1.31%)
Jan 02, 2008
8.880
9.022
8.748
8.788
928,960
-0.12(-1.39%)
Jan 01, 2008
8.911
8.987
8.836
8.911
528,029
+0.00(+0.00%)
Dec 31, 2007
8.911
8.987
8.836
8.911
528,029
+0.03(+0.35%)
Dec 28, 2007
8.880
9.000
8.859
8.880
429,656
+0.04(+0.40%)
Dec 27, 2007
9.340
9.340
8.841
8.845
499,068
-0.50(-5.30%)
Dec 26, 2007
9.261
9.393
9.155
9.340
331,481
+0.08(+0.81%)
Dec 24, 2007
9.309
9.309
9.199
9.265
189,230
-0.02(-0.19%)
Dec 21, 2007
9.296
9.332
9.194
9.283
1,118,688
+0.14(+1.50%)
Dec 20, 2007
9.093
9.159
8.987
9.146
600,298
+0.16(+1.82%)
Dec 19, 2007
8.907
9.057
8.832
8.982
588,293
+0.04(+0.45%)
Dec 18, 2007
8.712
8.947
8.646
8.942
802,069
+0.35(+4.12%)
Dec 17, 2007
8.628
8.845
8.584
8.589
364,193
-0.07(-0.77%)
Dec 14, 2007
8.752
8.911
8.655
8.655
482,949
-0.20(-2.25%)
Dec 13, 2007
8.911
8.973
8.788
8.854
917,279
-0.14(-1.52%)
Dec 12, 2007
9.075
9.287
8.845
8.991
341,634
+0.09(+1.04%)
Dec 11, 2007
9.155
9.309
8.898
8.898
540,870
-0.16(-1.81%)
Dec 10, 2007
9.141
9.261
8.987
9.062
300,293
-0.08(-0.87%)
Dec 07, 2007
9.274
9.274
9.049
9.141
298,498
-0.14(-1.48%)
Dec 06, 2007
9.022
9.278
8.907
9.278
374,244
+0.26(+2.84%)
Dec 05, 2007
8.916
9.084
8.761
9.022
381,344
+0.24(+2.77%)
Dec 04, 2007
8.735
8.898
8.717
8.779
409,746
-0.02(-0.20%)
Dec 03, 2007
8.898
9.102
8.788
8.796
371,169
-0.17(-1.87%)
Nov 30, 2007
9.371
9.376
8.938
8.964
628,566
-0.29(-3.15%)
Nov 29, 2007
9.296
9.398
9.168
9.256
444,982
-0.04(-0.48%)
Nov 28, 2007
9.243
9.402
9.093
9.301
614,048
+0.19(+2.04%)
Nov 27, 2007
9.013
9.376
8.863
9.115
1,017,237
+0.23(+2.54%)
Nov 26, 2007
9.128
9.212
8.867
8.889
430,137
-0.24(-2.66%)
Nov 23, 2007
8.938
9.190
8.889
9.133
118,316
+0.28(+3.20%)
Nov 21, 2007
8.907
9.018
8.823
8.850
452,443
-0.13(-1.43%)
Nov 20, 2007
8.947
9.110
8.823
8.978
647,108
+0.06(+0.69%)
Nov 19, 2007
8.991
9.079
8.872
8.916
472,165
-0.19(-2.09%)
Nov 16, 2007
9.128
9.287
8.916
9.106
530,451
+0.04(+0.49%)
Nov 15, 2007
9.252
9.252
9.004
9.062
450,307
-0.25(-2.66%)
Nov 14, 2007
9.345
9.447
9.203
9.309
605,801
+0.00(+0.05%)
Nov 13, 2007
9.292
9.389
9.177
9.305
650,857
+0.12(+1.30%)
Nov 12, 2007
9.159
9.606
9.133
9.186
884,652
+0.04(+0.39%)
Nov 09, 2007
9.022
9.301
9.000
9.150
731,460
-0.00(-0.05%)
Nov 08, 2007
9.079
9.301
9.053
9.155
981,730
+0.14(+1.52%)
Nov 07, 2007
9.301
9.385
9.009
9.018
1,001,974
-0.42(-4.41%)
Nov 06, 2007
9.332
9.508
9.212
9.433
1,254,429
+0.21(+2.30%)
Nov 05, 2007
8.655
9.345
8.655
9.221
1,960,467
+0.38(+4.25%)
Nov 02, 2007
9.106
9.884
8.633
8.845
4,961,808
+1.40(+18.84%)
Nov 01, 2007
7.823
7.947
7.403
7.443
772,154
-0.51(-6.40%)
Oct 31, 2007
7.925
8.014
7.682
7.952
965,965
+0.08(+0.95%)
Oct 30, 2007
7.810
7.956
7.793
7.877
454,795
+0.05(+0.62%)
Oct 29, 2007
8.018
8.093
7.735
7.828
605,733
-0.15(-1.88%)
Oct 26, 2007
7.943
7.978
7.797
7.978
287,102
+0.16(+2.09%)
Oct 25, 2007
7.912
7.974
7.762
7.815
537,227
-0.09(-1.12%)
Oct 24, 2007
7.819
7.938
7.691
7.903
553,535
+0.01(+0.11%)
Oct 23, 2007
8.107
8.107
7.797
7.894
549,191
-0.04(-0.45%)
Oct 22, 2007
7.647
7.974
7.647
7.930
336,684
+0.23(+2.93%)
Oct 19, 2007
8.022
8.045
7.704
7.704
514,663
-0.32(-3.97%)
Oct 18, 2007
8.098
8.120
7.899
8.022
366,425
-0.11(-1.31%)
Oct 17, 2007
8.191
8.230
8.009
8.129
475,505
+0.05(+0.60%)
Oct 16, 2007
8.142
8.222
8.062
8.080
622,050
-0.10(-1.24%)
Oct 15, 2007
8.341
8.385
8.107
8.182
633,909
-0.17(-2.06%)
Oct 12, 2007
8.416
8.438
8.297
8.354
374,515
-0.04(-0.47%)
Oct 11, 2007
8.429
8.487
8.297
8.394
1,261,486
-0.01(-0.11%)
Oct 10, 2007
8.367
8.478
8.367
8.403
778,037
+0.01(+0.11%)
Oct 09, 2007
8.434
8.474
8.336
8.394
1,056,321
-0.03(-0.37%)
Oct 08, 2007
8.376
8.460
8.376
8.425
733,789
+0.01(+0.16%)
Oct 05, 2007
8.336
8.527
8.292
8.412
399,031
+0.15(+1.87%)
Oct 04, 2007
8.080
8.257
7.938
8.257
523,624
+0.19(+2.41%)
Oct 03, 2007
7.996
8.164
7.996
8.062
274,774
+0.00(+0.05%)
Oct 02, 2007
7.992
8.093
7.877
8.058
390,640
+0.08(+1.00%)
Oct 01, 2007
7.832
8.173
7.815
7.978
661,407
+0.12(+1.58%)
Sep 28, 2007
7.894
7.983
7.735
7.854
494,431
-0.01(-0.17%)
Sep 27, 2007
7.930
7.983
7.784
7.868
534,066
-0.04(-0.56%)
Sep 26, 2007
7.850
8.036
7.810
7.912
591,594
+0.12(+1.53%)
Sep 25, 2007
7.576
7.810
7.563
7.793
729,502
+0.15(+2.03%)
Sep 24, 2007
7.819
7.832
7.629
7.638
468,030
-0.17(-2.21%)
Sep 21, 2007
8.014
8.014
7.806
7.810
920,489
-0.13(-1.62%)
Sep 20, 2007
7.859
8.009
7.832
7.938
489,671
+0.04(+0.56%)
Sep 19, 2007
8.031
8.151
7.868
7.894
562,817
-0.05(-0.67%)
Sep 18, 2007
7.708
7.956
7.620
7.947
928,555
+0.29(+3.81%)
Sep 17, 2007
7.647
7.670
7.611
7.655
1,584,925
-0.02(-0.29%)
Sep 14, 2007
7.638
7.739
7.607
7.678
482,367
-0.05(-0.63%)
Sep 13, 2007
7.678
7.770
7.616
7.726
1,079,832
+0.09(+1.16%)
Sep 12, 2007
7.563
7.686
7.563
7.638
832,547
+0.06(+0.76%)
Sep 11, 2007
7.554
7.629
7.518
7.580
1,297,027
+0.05(+0.71%)
Sep 10, 2007
7.624
7.660
7.377
7.527
849,250
-0.08(-0.99%)
Sep 07, 2007
7.788
7.934
7.571
7.602
613,349
-0.32(-4.07%)
Sep 06, 2007
7.956
8.049
7.744
7.925
694,852
-0.02(-0.22%)
Sep 05, 2007
8.191
8.230
7.912
7.943
746,659
-0.30(-3.60%)
Sep 04, 2007
8.137
8.323
8.071
8.239
1,022,967
+0.08(+0.98%)
Aug 31, 2007
8.222
8.244
8.036
8.160
555,097
+0.07(+0.87%)
Aug 30, 2007
7.969
8.129
7.956
8.089
1,349,255
+0.02(+0.27%)
Aug 29, 2007
7.925
8.107
7.850
8.067
1,084,479
+0.22(+2.76%)
Aug 28, 2007
8.191
8.226
7.801
7.850
981,640
-0.39(-4.77%)
Aug 27, 2007
8.270
8.398
8.217
8.244
745,452
-0.07(-0.85%)
Aug 24, 2007
8.031
8.336
8.009
8.314
661,163
+0.27(+3.35%)
Aug 23, 2007
8.319
8.332
8.009
8.045
758,675
-0.22(-2.62%)
Aug 22, 2007
8.451
8.451
8.195
8.261
1,114,787
-0.11(-1.32%)
Aug 21, 2007
8.376
8.469
8.354
8.372
1,721,233
-0.03(-0.37%)
Aug 20, 2007
8.606
8.606
8.283
8.403
2,037,260
-0.12(-1.45%)
Aug 17, 2007
8.911
8.911
8.456
8.527
2,124,407
+0.08(+1.00%)
Aug 16, 2007
8.783
8.885
7.620
8.443
2,665,250
-1.14(-11.87%)
Aug 15, 2007
9.522
9.973
9.371
9.579
783,767
+0.08(+0.79%)
Aug 14, 2007
9.783
9.867
9.451
9.504
729,129
-0.26(-2.63%)
Aug 13, 2007
10.26
10.26
9.685
9.761
935,248
-0.38(-3.75%)
Aug 10, 2007
10.68
10.80
9.707
10.14
1,806,727
-0.69(-6.37%)
Aug 09, 2007
10.39
11.06
10.33
10.83
2,801,830
+0.19(+1.75%)
Aug 08, 2007
10.24
11.44
10.24
10.64
3,644,826
+0.61(+6.13%)
Aug 07, 2007
9.464
10.04
9.464
10.03
1,258,811
+0.50(+5.29%)
Aug 06, 2007
9.075
9.562
8.942
9.526
927,230
+0.51(+5.69%)
Aug 03, 2007
9.106
9.504
9.004
9.013
626,382
-0.48(-5.03%)
Aug 02, 2007
9.393
9.504
9.327
9.491
508,375
+0.13(+1.37%)
Aug 01, 2007
9.274
9.447
9.190
9.363
617,754
+0.06(+0.67%)
Jul 31, 2007
9.619
9.619
9.278
9.301
643,083
-0.22(-2.28%)
Jul 30, 2007
9.274
9.575
9.248
9.517
884,279
+0.22(+2.33%)
Jul 27, 2007
9.522
9.646
9.278
9.301
695,376
-0.28(-2.95%)
Jul 26, 2007
9.880
9.898
9.434
9.584
1,062,835
-0.50(-4.96%)
Jul 25, 2007
10.07
10.12
9.853
10.08
737,536
+0.00(+0.00%)
Jul 24, 2007
10.26
10.29
10.04
10.08
709,450
-0.30(-2.90%)
Jul 23, 2007
10.38
10.44
10.23
10.38
735,779
+0.00(+0.00%)
Jul 20, 2007
10.52
10.57
10.31
10.38
781,286
-0.15(-1.47%)
Jul 19, 2007
10.21
10.57
10.21
10.54
690,318
+0.26(+2.49%)
Jul 18, 2007
10.43
10.46
10.11
10.28
636,740
-0.23(-2.15%)
Jul 17, 2007
10.47
10.57
10.31
10.51
1,238,927
+0.04(+0.34%)
Jul 16, 2007
10.41
10.53
10.22
10.47
984,586
+0.10(+0.94%)
Jul 13, 2007
10.19
10.48
10.13
10.38
987,410
+0.22(+2.13%)
Jul 12, 2007
9.858
10.16
9.836
10.16
931,221
+0.34(+3.52%)
Jul 11, 2007
9.637
9.853
9.623
9.814
592,919
+0.16(+1.70%)
Jul 10, 2007
9.960
9.960
9.615
9.650
835,034
-0.34(-3.45%)
Jul 09, 2007
9.853
10.02
9.761
9.995
636,883
+0.15(+1.53%)
Jul 06, 2007
9.862
9.929
9.707
9.845
568,178
-0.04(-0.40%)
Jul 05, 2007
10.01
10.02
9.774
9.884
533,799
-0.14(-1.37%)
Jul 03, 2007
9.960
10.05
9.845
10.02
224,827
+0.06(+0.62%)
Jul 02, 2007
10.02
10.07
9.867
9.960
888,955
+0.00(+0.04%)
Jun 29, 2007
10.14
10.17
9.929
9.955
552,752
-0.15(-1.45%)
Jun 28, 2007
10.21
10.30
10.08
10.10
712,281
-0.08(-0.82%)
Jun 27, 2007
10.12
10.21
9.920
10.19
557,035
+0.10(+0.96%)
Jun 26, 2007
10.11
10.14
9.937
10.09
873,039
+0.01(+0.09%)
Jun 25, 2007
10.22
10.30
10.00
10.08
619,497
-0.14(-1.34%)
Jun 22, 2007
10.44
10.49
10.18
10.22
1,615,464
-0.27(-2.57%)
Jun 21, 2007
10.28
10.49
10.16
10.49
781,065
+0.18(+1.72%)
Jun 20, 2007
10.30
10.40
10.25
10.31
753,639
+0.03(+0.30%)
Jun 19, 2007
10.27
10.38
10.19
10.28
569,808
-0.06(-0.60%)
Jun 18, 2007
10.39
10.42
10.26
10.34
937,018
-0.05(-0.47%)
Jun 15, 2007
10.37
10.39
10.18
10.39
1,389,926
+0.13(+1.29%)
Jun 14, 2007
10.11
10.29
10.07
10.26
573,426
+0.14(+1.35%)
Jun 13, 2007
9.937
10.17
9.876
10.12
699,824
+0.16(+1.64%)
Jun 12, 2007
10.03
10.10
9.898
9.955
822,830
-0.13(-1.27%)
Jun 11, 2007
10.05
10.18
10.00
10.08
759,916
-0.01(-0.13%)
Jun 08, 2007
9.951
10.18
9.889
10.10
492,477
+0.15(+1.51%)
Jun 07, 2007
10.08
10.15
9.937
9.946
600,987
-0.19(-1.88%)
Jun 06, 2007
10.16
10.23
10.04
10.14
906,941
-0.11(-1.12%)
Jun 05, 2007
10.34
10.35
10.18
10.25
730,309
-0.12(-1.15%)
Jun 04, 2007
10.34
10.41
10.34
10.37
852,858
-0.00(-0.04%)
Jun 01, 2007
10.45
10.46
10.31
10.38
1,334,286
-0.03(-0.30%)
May 31, 2007
10.31
10.42
10.22
10.41
1,218,126
+0.14(+1.34%)
May 30, 2007
10.22
10.30
10.13
10.27
611,694
-0.07(-0.64%)
May 29, 2007
10.30
10.37
10.20
10.34
553,069
+0.08(+0.82%)
May 25, 2007
10.16
10.26
10.16
10.25
789,743
+0.05(+0.48%)
May 24, 2007
10.36
10.38
10.16
10.20
689,938
-0.15(-1.41%)
May 23, 2007
10.49
10.50
10.33
10.35
746,799
-0.10(-0.93%)
May 22, 2007
10.59
10.59
10.35
10.45
825,031
-0.17(-1.62%)
May 21, 2007
10.42
10.72
10.38
10.62
627,976
+0.18(+1.74%)
May 18, 2007
10.30
10.50
10.17
10.44
693,633
+0.18(+1.77%)
May 17, 2007
10.29
10.34
10.19
10.26
606,758
-0.05(-0.47%)
May 16, 2007
10.32
10.33
10.18
10.30
1,178,904
+0.00(+0.00%)
May 15, 2007
10.29
10.37
10.16
10.30
954,065
+0.03(+0.26%)
May 14, 2007
10.27
10.35
10.16
10.28
1,089,476
-0.03(-0.26%)
May 11, 2007
10.08
10.33
10.07
10.30
751,998
+0.22(+2.19%)
May 10, 2007
10.32
10.32
10.06
10.08
707,636
-0.23(-2.27%)
May 09, 2007
10.19
10.36
10.07
10.32
363,178
+0.09(+0.87%)
May 08, 2007
10.29
10.34
9.968
10.23
634,617
-0.12(-1.20%)
May 07, 2007
10.38
10.50
10.27
10.35
937,012
-0.07(-0.68%)
May 04, 2007
10.18
10.52
10.13
10.42
941,468
+0.26(+2.52%)
May 03, 2007
9.982
10.17
9.960
10.17
796,823
+0.19(+1.91%)
May 02, 2007
9.677
10.06
9.677
9.977
1,324,111
+0.31(+3.20%)
May 01, 2007
9.517
9.716
9.517
9.668
1,222,425
+0.14(+1.44%)
Apr 30, 2007
9.663
9.712
9.513
9.531
761,429
-0.10(-1.06%)
Apr 27, 2007
9.615
9.716
9.588
9.632
396,718
-0.04(-0.41%)
Apr 26, 2007
9.615
9.699
9.557
9.672
523,563
+0.09(+0.97%)
Apr 25, 2007
9.500
9.637
9.429
9.579
867,475
+0.12(+1.26%)
Apr 24, 2007
9.442
9.579
9.376
9.460
552,666
+0.00(+0.05%)
Apr 23, 2007
9.495
9.517
9.376
9.455
518,397
-0.08(-0.83%)
Apr 20, 2007
9.438
9.588
9.389
9.535
634,000
+0.13(+1.41%)
Apr 19, 2007
9.477
9.522
9.301
9.402
1,053,338
-0.11(-1.21%)
Apr 18, 2007
9.004
9.694
8.934
9.517
2,667,634
-0.56(-5.53%)
Apr 17, 2007
10.11
10.14
9.982
10.07
502,483
-0.10(-0.96%)
Apr 16, 2007
9.818
10.21
9.818
10.17
488,904
+0.31(+3.09%)
Apr 13, 2007
9.809
9.867
9.743
9.867
243,333
+0.04(+0.45%)
Apr 12, 2007
9.663
9.845
9.637
9.822
335,551
+0.12(+1.23%)
Apr 11, 2007
9.752
9.765
9.606
9.703
1,152,985
-0.04(-0.36%)
Apr 10, 2007
9.663
9.752
9.659
9.738
210,343
+0.11(+1.10%)
Apr 09, 2007
9.659
9.716
9.562
9.632
308,108
-0.01(-0.09%)
Apr 05, 2007
9.632
9.681
9.575
9.641
378,796
+0.03(+0.28%)
Apr 04, 2007
9.575
9.650
9.522
9.615
388,611
+0.03(+0.32%)
Apr 03, 2007
9.553
9.694
9.495
9.584
363,703
+0.05(+0.56%)
Apr 02, 2007
9.566
9.601
9.389
9.531
400,783
-0.05(-0.55%)
Mar 30, 2007
9.619
9.635
9.438
9.584
599,798
-0.03(-0.32%)
Mar 29, 2007
9.730
9.730
9.482
9.615
452,708
-0.07(-0.73%)
Mar 28, 2007
9.659
9.769
9.601
9.685
1,215,802
-0.02(-0.18%)
Mar 27, 2007
9.756
9.761
9.597
9.703
403,212
-0.11(-1.13%)
Mar 26, 2007
9.703
9.831
9.637
9.814
438,341
+0.11(+1.19%)
Mar 23, 2007
9.677
9.756
9.610
9.699
338,466
+0.04(+0.46%)
Mar 22, 2007
9.654
9.659
9.517
9.654
362,995
+0.03(+0.32%)
Mar 21, 2007
9.477
9.637
9.393
9.623
602,647
+0.11(+1.21%)
Mar 20, 2007
9.451
9.544
9.398
9.508
482,103
+0.04(+0.42%)
Mar 19, 2007
9.500
9.601
9.416
9.469
410,393
+0.02(+0.23%)
Mar 16, 2007
9.491
9.553
9.411
9.447
1,097,872
-0.05(-0.51%)
Mar 15, 2007
9.340
9.588
9.270
9.495
630,601
+0.19(+2.00%)
Mar 14, 2007
9.309
9.451
9.212
9.309
530,546
-0.04(-0.43%)
Mar 13, 2007
9.641
9.615
9.336
9.349
580,994
-0.29(-3.03%)
Mar 12, 2007
9.522
9.659
9.451
9.641
326,896
+0.15(+1.58%)
Mar 09, 2007
9.526
9.531
9.354
9.491
327,246
+0.06(+0.61%)
Mar 08, 2007
9.557
9.606
9.371
9.433
478,650
+0.00(+0.00%)
Mar 07, 2007
9.429
9.601
9.367
9.433
548,981
-0.03(-0.33%)
Mar 06, 2007
9.332
9.557
9.292
9.464
370,079
+0.20(+2.15%)
Mar 05, 2007
9.261
9.659
9.248
9.265
861,476
-0.03(-0.33%)
Mar 02, 2007
9.623
9.712
9.278
9.296
588,083
-0.41(-4.24%)
Mar 01, 2007
9.584
9.791
9.358
9.707
359,212
+0.01(+0.09%)
Feb 28, 2007
9.769
9.977
9.606
9.699
521,768
-0.08(-0.81%)
Feb 27, 2007
10.07
10.17
9.756
9.778
637,914
-0.45(-4.37%)
Feb 26, 2007
10.29
10.33
10.10
10.22
512,814
-0.02(-0.17%)
Feb 23, 2007
10.20
10.30
10.10
10.24
363,178
+0.02(+0.17%)
Feb 22, 2007
10.13
10.24
10.08
10.22
367,085
+0.10(+0.96%)
Feb 21, 2007
10.11
10.18
10.05
10.13
236,423
-0.01(-0.09%)
Feb 20, 2007
9.836
10.21
9.796
10.14
579,884
+0.24(+2.41%)
Feb 16, 2007
9.889
9.951
9.743
9.898
1,069,051
+0.01(+0.09%)
Feb 15, 2007
9.991
10.04
9.831
9.889
862,308
-0.08(-0.80%)
Feb 14, 2007
10.08
10.22
9.942
9.968
962,079
-0.10(-0.97%)
Feb 13, 2007
9.924
10.07
9.858
10.07
631,101
+0.16(+1.65%)
Feb 12, 2007
9.831
9.973
9.796
9.902
331,983
+0.04(+0.45%)
Feb 09, 2007
9.906
10.06
9.783
9.858
561,727
-0.07(-0.67%)
Feb 08, 2007
9.937
10.01
9.845
9.924
293,444
-0.07(-0.66%)
Feb 07, 2007
9.911
9.995
9.761
9.991
374,830
+0.11(+1.16%)
Feb 06, 2007
9.805
9.924
9.800
9.876
446,291
+0.08(+0.81%)
Feb 05, 2007
9.800
9.871
9.685
9.796
736,801
-0.04(-0.36%)
Feb 02, 2007
9.929
9.951
9.796
9.831
509,926
-0.06(-0.58%)
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