Cognex Cp (NQ: CGNX )

74.91 USD -1.07 (-1.41%)
Streaming Delayed Price Updated: 1:28 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 5.438 5.438 5.245 5.258 1,137,624 -0.12(-2.28%)
Jul 30, 2007 5.242 5.412 5.228 5.380 1,564,304 +0.12(+2.33%)
Jul 27, 2007 5.383 5.452 5.245 5.258 1,230,132 -0.16(-2.95%)
Jul 26, 2007 5.585 5.595 5.333 5.418 1,880,172 -0.28(-4.96%)
Jul 25, 2007 5.692 5.723 5.570 5.700 1,304,712 +0.00(+0.00%)
Jul 24, 2007 5.800 5.815 5.675 5.700 1,255,028 -0.17(-2.90%)
Jul 23, 2007 5.865 5.902 5.782 5.870 1,301,604 +0.00(+0.00%)
Jul 20, 2007 5.945 5.978 5.827 5.870 1,382,108 -0.09(-1.47%)
Jul 19, 2007 5.772 5.975 5.772 5.957 1,221,184 +0.14(+2.49%)
Jul 18, 2007 5.895 5.912 5.713 5.812 1,126,404 -0.13(-2.15%)
Jul 17, 2007 5.920 5.975 5.827 5.940 2,191,680 +0.02(+0.34%)
Jul 16, 2007 5.885 5.950 5.775 5.920 1,741,748 +0.05(+0.94%)
Jul 13, 2007 5.758 5.925 5.728 5.865 1,746,744 +0.12(+2.13%)
Jul 12, 2007 5.572 5.745 5.560 5.742 1,647,344 +0.19(+3.52%)
Jul 11, 2007 5.447 5.570 5.440 5.548 1,048,884 +0.09(+1.70%)
Jul 10, 2007 5.630 5.630 5.435 5.455 1,477,188 -0.20(-3.45%)
Jul 09, 2007 5.570 5.662 5.518 5.650 1,126,656 +0.08(+1.53%)
Jul 06, 2007 5.575 5.612 5.487 5.565 1,005,116 -0.02(-0.40%)
Jul 05, 2007 5.660 5.662 5.525 5.588 944,300 -0.08(-1.37%)
Jul 03, 2007 5.630 5.680 5.565 5.665 397,724 +0.04(+0.62%)
Jul 02, 2007 5.665 5.695 5.577 5.630 1,572,576 +0.00(+0.04%)
Jun 29, 2007 5.730 5.747 5.612 5.628 977,828 -0.08(-1.44%)
Jun 28, 2007 5.770 5.825 5.697 5.710 1,260,036 -0.05(-0.83%)
Jun 27, 2007 5.720 5.770 5.607 5.758 985,404 +0.06(+0.96%)
Jun 26, 2007 5.718 5.730 5.617 5.702 1,544,420 +0.00(+0.09%)
Jun 25, 2007 5.775 5.820 5.655 5.697 1,095,900 -0.08(-1.34%)
Jun 22, 2007 5.902 5.928 5.753 5.775 2,857,780 -0.15(-2.57%)
Jun 21, 2007 5.810 5.930 5.742 5.928 1,381,716 +0.10(+1.72%)
Jun 20, 2007 5.820 5.878 5.793 5.827 1,333,200 +0.02(+0.30%)
Jun 19, 2007 5.808 5.867 5.758 5.810 1,008,000 -0.04(-0.60%)
Jun 18, 2007 5.872 5.890 5.803 5.845 1,657,600 -0.03(-0.47%)
Jun 15, 2007 5.862 5.875 5.753 5.872 2,458,800 +0.07(+1.29%)
Jun 14, 2007 5.713 5.817 5.695 5.798 1,014,400 +0.08(+1.35%)
Jun 13, 2007 5.617 5.747 5.582 5.720 1,238,000 +0.09(+1.64%)
Jun 12, 2007 5.668 5.710 5.595 5.628 1,455,600 -0.07(-1.27%)
Jun 11, 2007 5.680 5.755 5.655 5.700 1,344,304 -0.01(-0.13%)
Jun 08, 2007 5.625 5.753 5.590 5.707 871,200 +0.08(+1.51%)
Jun 07, 2007 5.700 5.740 5.617 5.622 1,063,156 -0.11(-1.88%)
Jun 06, 2007 5.745 5.782 5.678 5.730 1,604,392 -0.06(-1.12%)
Jun 05, 2007 5.848 5.850 5.755 5.795 1,291,928 -0.07(-1.15%)
Jun 04, 2007 5.848 5.885 5.848 5.862 1,508,720 -0.00(-0.04%)
Jun 01, 2007 5.907 5.912 5.830 5.865 2,360,372 -0.02(-0.30%)
May 31, 2007 5.827 5.888 5.775 5.883 2,154,884 +0.08(+1.34%)
May 30, 2007 5.780 5.820 5.725 5.805 1,082,096 -0.04(-0.64%)
May 29, 2007 5.825 5.860 5.768 5.843 978,388 +0.05(+0.82%)
May 25, 2007 5.742 5.803 5.742 5.795 1,397,068 +0.03(+0.48%)
May 24, 2007 5.855 5.865 5.745 5.768 1,220,512 -0.08(-1.41%)
May 23, 2007 5.928 5.935 5.840 5.850 1,321,100 -0.06(-0.93%)
May 22, 2007 5.985 5.985 5.850 5.905 1,459,492 -0.10(-1.62%)
May 21, 2007 5.893 6.060 5.870 6.003 1,110,900 +0.10(+1.74%)
May 18, 2007 5.820 5.938 5.750 5.900 1,227,048 +0.10(+1.77%)
May 17, 2007 5.815 5.843 5.763 5.798 1,073,364 -0.03(-0.47%)
May 16, 2007 5.832 5.840 5.753 5.825 2,085,500 +0.00(+0.00%)
May 15, 2007 5.817 5.860 5.742 5.825 1,687,756 +0.02(+0.26%)
May 14, 2007 5.805 5.853 5.742 5.810 1,927,300 -0.02(-0.26%)
May 11, 2007 5.700 5.840 5.690 5.825 1,330,296 +0.12(+2.19%)
May 10, 2007 5.835 5.835 5.688 5.700 1,251,820 -0.13(-2.27%)
May 09, 2007 5.758 5.855 5.695 5.832 642,468 +0.05(+0.86%)
May 08, 2007 5.817 5.843 5.635 5.782 1,122,648 -0.07(-1.20%)
May 07, 2007 5.870 5.935 5.808 5.853 1,657,588 -0.04(-0.68%)
May 04, 2007 5.753 5.947 5.725 5.893 1,665,472 +0.15(+2.52%)
May 03, 2007 5.643 5.750 5.630 5.747 1,409,592 +0.11(+1.91%)
May 02, 2007 5.470 5.685 5.470 5.640 2,342,372 +0.17(+3.20%)
May 01, 2007 5.380 5.492 5.380 5.465 2,162,488 +0.08(+1.44%)
Apr 30, 2007 5.463 5.490 5.378 5.388 1,346,980 -0.06(-1.06%)
Apr 27, 2007 5.435 5.492 5.420 5.445 701,800 -0.02(-0.41%)
Apr 26, 2007 5.435 5.482 5.402 5.468 926,192 +0.05(+0.97%)
Apr 25, 2007 5.370 5.447 5.330 5.415 1,534,576 +0.07(+1.26%)
Apr 24, 2007 5.338 5.415 5.300 5.348 977,676 +0.00(+0.05%)
Apr 23, 2007 5.367 5.380 5.300 5.345 917,052 -0.04(-0.83%)
Apr 20, 2007 5.335 5.420 5.308 5.390 1,121,556 +0.07(+1.41%)
Apr 19, 2007 5.357 5.383 5.258 5.315 1,863,372 -0.06(-1.21%)
Apr 18, 2007 5.090 5.480 5.050 5.380 4,719,084 -0.32(-5.53%)
Apr 17, 2007 5.713 5.732 5.643 5.695 888,900 -0.05(-0.96%)
Apr 16, 2007 5.550 5.770 5.550 5.750 864,880 +0.17(+3.09%)
Apr 13, 2007 5.545 5.577 5.508 5.577 430,460 +0.02(+0.45%)
Apr 12, 2007 5.463 5.565 5.447 5.553 593,596 +0.07(+1.23%)
Apr 11, 2007 5.513 5.520 5.430 5.485 2,039,648 -0.02(-0.36%)
Apr 10, 2007 5.463 5.513 5.460 5.505 372,100 +0.06(+1.10%)
Apr 09, 2007 5.460 5.492 5.405 5.445 545,048 -0.00(-0.09%)
Apr 05, 2007 5.445 5.473 5.412 5.450 670,096 +0.02(+0.28%)
Apr 04, 2007 5.412 5.455 5.383 5.435 687,460 +0.02(+0.32%)
Apr 03, 2007 5.400 5.480 5.367 5.418 643,396 +0.03(+0.56%)
Apr 02, 2007 5.407 5.428 5.308 5.388 708,992 -0.03(-0.55%)
Mar 30, 2007 5.438 5.447 5.335 5.418 1,061,052 -0.02(-0.32%)
Mar 29, 2007 5.500 5.500 5.360 5.435 800,848 -0.04(-0.73%)
Mar 28, 2007 5.460 5.522 5.428 5.475 2,150,772 -0.01(-0.18%)
Mar 27, 2007 5.515 5.518 5.425 5.485 713,288 -0.06(-1.13%)
Mar 26, 2007 5.485 5.558 5.447 5.548 775,432 +0.07(+1.19%)
Mar 23, 2007 5.470 5.515 5.433 5.482 598,752 +0.03(+0.46%)
Mar 22, 2007 5.457 5.460 5.380 5.457 642,144 +0.02(+0.32%)
Mar 21, 2007 5.357 5.447 5.310 5.440 1,066,092 +0.07(+1.21%)
Mar 20, 2007 5.343 5.395 5.312 5.375 852,848 +0.02(+0.42%)
Mar 19, 2007 5.370 5.428 5.322 5.353 725,992 +0.01(+0.23%)
Mar 16, 2007 5.365 5.400 5.320 5.340 1,942,152 -0.03(-0.51%)
Mar 15, 2007 5.280 5.420 5.240 5.367 1,115,544 +0.10(+2.00%)
Mar 14, 2007 5.263 5.343 5.207 5.263 938,544 -0.02(-0.43%)
Mar 13, 2007 5.450 5.435 5.277 5.285 1,027,788 -0.17(-3.03%)
Mar 12, 2007 5.383 5.460 5.343 5.450 578,284 +0.08(+1.58%)
Mar 09, 2007 5.385 5.388 5.287 5.365 578,904 +0.03(+0.61%)
Mar 08, 2007 5.402 5.430 5.298 5.332 846,740 +0.00(+0.00%)
Mar 07, 2007 5.330 5.428 5.295 5.332 971,156 -0.02(-0.33%)
Mar 06, 2007 5.275 5.402 5.253 5.350 654,676 +0.11(+2.15%)
Mar 05, 2007 5.235 5.460 5.228 5.237 1,523,964 -0.02(-0.33%)
Mar 02, 2007 5.440 5.490 5.245 5.255 1,040,328 -0.23(-4.24%)
Mar 01, 2007 5.418 5.535 5.290 5.487 635,452 +0.00(+0.09%)
Feb 28, 2007 5.522 5.640 5.430 5.482 923,016 -0.04(-0.81%)
Feb 27, 2007 5.692 5.747 5.515 5.527 1,128,480 -0.25(-4.37%)
Feb 26, 2007 5.815 5.840 5.707 5.780 907,176 -0.01(-0.17%)
Feb 23, 2007 5.765 5.820 5.707 5.790 642,468 +0.01(+0.17%)
Feb 22, 2007 5.725 5.787 5.697 5.780 649,380 +0.06(+0.96%)
Feb 21, 2007 5.713 5.755 5.680 5.725 418,236 -0.01(-0.09%)
Feb 20, 2007 5.560 5.770 5.537 5.730 1,025,824 +0.14(+2.41%)
Feb 16, 2007 5.590 5.625 5.508 5.595 1,891,168 +0.00(+0.09%)
Feb 15, 2007 5.647 5.678 5.558 5.590 1,525,436 -0.04(-0.80%)
Feb 14, 2007 5.700 5.775 5.620 5.635 1,701,932 -0.06(-0.97%)
Feb 13, 2007 5.610 5.690 5.572 5.690 1,116,428 +0.09(+1.65%)
Feb 12, 2007 5.558 5.638 5.537 5.598 587,284 +0.03(+0.45%)
Feb 09, 2007 5.600 5.688 5.530 5.572 993,704 -0.04(-0.67%)
Feb 08, 2007 5.617 5.660 5.565 5.610 519,108 -0.04(-0.66%)
Feb 07, 2007 5.603 5.650 5.518 5.647 663,080 +0.07(+1.16%)
Feb 06, 2007 5.543 5.610 5.540 5.582 789,496 +0.04(+0.81%)
Feb 05, 2007 5.540 5.580 5.475 5.537 1,303,412 -0.02(-0.36%)
Feb 02, 2007 5.612 5.625 5.537 5.558 902,068 -0.03(-0.58%)
Feb 01, 2007 5.473 5.595 5.442 5.590 1,069,976 +0.13(+2.47%)
Jan 31, 2007 5.478 5.510 5.420 5.455 1,364,860 -0.04(-0.68%)
Jan 30, 2007 5.415 5.540 5.372 5.492 1,560,348 +0.08(+1.43%)
Jan 29, 2007 5.492 5.492 5.348 5.415 2,056,008 -0.09(-1.68%)
Jan 26, 2007 5.555 5.617 5.468 5.508 1,534,420 -0.03(-0.54%)
Jan 25, 2007 5.615 5.665 5.520 5.537 2,428,800 -0.05(-0.85%)
Jan 24, 2007 5.735 6.030 5.500 5.585 5,740,692 -0.31(-5.22%)
Jan 23, 2007 5.803 5.963 5.763 5.893 1,153,900 +0.02(+0.38%)
Jan 22, 2007 5.838 5.915 5.793 5.870 795,540 -0.01(-0.13%)
Jan 19, 2007 5.850 5.912 5.827 5.878 1,647,628 +0.03(+0.47%)
Jan 18, 2007 5.978 6.013 5.785 5.850 2,025,152 -0.20(-3.35%)
Jan 17, 2007 5.968 6.165 5.968 6.053 1,222,440 +0.04(+0.58%)
Jan 16, 2007 6.143 6.213 5.990 6.018 985,992 -0.09(-1.55%)
Jan 12, 2007 6.048 6.143 6.025 6.112 574,788 +0.05(+0.82%)
Jan 11, 2007 6.005 6.147 6.005 6.062 636,072 +0.05(+0.92%)
Jan 10, 2007 5.897 6.045 5.895 6.008 737,076 +0.06(+0.97%)
Jan 09, 2007 6.005 6.037 5.905 5.950 998,136 -0.06(-1.08%)
Jan 08, 2007 5.938 6.043 5.897 6.015 897,720 +0.08(+1.31%)
Jan 05, 2007 6.067 6.107 5.915 5.938 838,772 -0.17(-2.78%)
Jan 04, 2007 6.025 6.125 5.957 6.107 608,112 +0.06(+0.99%)
Jan 03, 2007 5.985 6.088 5.954 6.048 873,516 +0.09(+1.55%)
Dec 29, 2006 6.055 6.103 5.930 5.955 778,712 -0.10(-1.65%)
Dec 28, 2006 6.060 6.122 6.015 6.055 670,216 -0.02(-0.37%)
Dec 27, 2006 5.945 6.080 5.940 6.077 870,056 +0.15(+2.53%)
Dec 26, 2006 5.830 5.957 5.830 5.928 844,196 +0.08(+1.37%)
Dec 22, 2006 5.845 5.870 5.775 5.848 594,968 +0.01(+0.21%)
Dec 21, 2006 5.817 5.905 5.800 5.835 660,732 +0.01(+0.21%)
Dec 20, 2006 5.780 5.925 5.740 5.822 771,552 +0.07(+1.26%)
Dec 19, 2006 5.775 5.785 5.673 5.750 1,148,048 -0.04(-0.73%)
Dec 18, 2006 5.835 5.883 5.790 5.793 905,856 -0.03(-0.60%)
Dec 15, 2006 5.820 5.928 5.790 5.827 1,825,216 -0.02(-0.34%)
Dec 14, 2006 5.838 5.902 5.810 5.848 1,047,992 +0.03(+0.56%)
Dec 13, 2006 5.857 5.912 5.775 5.815 941,572 -0.01(-0.17%)
Dec 12, 2006 5.867 5.888 5.770 5.825 475,776 -0.03(-0.47%)
Dec 11, 2006 5.905 5.942 5.822 5.853 806,592 -0.03(-0.55%)
Dec 08, 2006 5.843 5.963 5.812 5.885 704,676 +0.01(+0.26%)
Dec 07, 2006 6.003 6.005 5.830 5.870 942,784 -0.12(-2.00%)
Dec 06, 2006 6.020 6.067 5.978 5.990 760,396 -0.05(-0.91%)
Dec 05, 2006 6.058 6.098 5.955 6.045 650,400 -0.02(-0.37%)
Dec 04, 2006 5.950 6.112 5.950 6.067 1,120,956 +0.10(+1.76%)
Dec 01, 2006 6.115 6.115 5.890 5.963 1,281,420 -0.15(-2.45%)
Nov 30, 2006 6.185 6.192 6.090 6.112 1,362,000 -0.07(-1.13%)
Nov 29, 2006 6.173 6.263 6.103 6.183 865,268 +0.07(+1.15%)
Nov 28, 2006 6.103 6.157 6.048 6.112 797,860 -0.02(-0.29%)
Nov 27, 2006 6.295 6.350 6.120 6.130 1,329,900 -0.17(-2.70%)
Nov 24, 2006 6.270 6.322 6.250 6.300 257,800 -0.04(-0.55%)
Nov 22, 2006 6.308 6.367 6.272 6.335 259,884 +0.05(+0.84%)
Nov 21, 2006 6.270 6.332 6.213 6.282 570,120 +0.03(+0.48%)
Nov 20, 2006 6.240 6.260 6.200 6.253 1,124,028 +0.01(+0.08%)
Nov 17, 2006 6.343 6.343 6.228 6.247 942,456 -0.11(-1.69%)
Nov 16, 2006 6.365 6.420 6.280 6.355 771,384 +0.00(+0.00%)
Nov 15, 2006 6.245 6.410 6.205 6.355 994,824 +0.14(+2.17%)
Nov 14, 2006 6.025 6.237 5.965 6.220 1,116,780 +0.15(+2.56%)
Nov 13, 2006 5.980 6.112 5.965 6.065 757,752 +0.08(+1.34%)
Nov 10, 2006 5.897 5.985 5.850 5.985 592,216 +0.11(+1.79%)
Nov 09, 2006 5.955 5.963 5.827 5.880 705,828 -0.04(-0.72%)
Nov 08, 2006 5.827 5.985 5.798 5.923 818,608 +0.06(+0.94%)
Nov 07, 2006 5.777 5.918 5.758 5.867 1,962,676 +0.07(+1.25%)
Nov 06, 2006 5.775 5.860 5.742 5.795 828,144 +0.06(+1.05%)
Nov 03, 2006 5.643 5.758 5.643 5.735 1,290,884 +0.12(+2.05%)
Nov 02, 2006 5.645 5.720 5.580 5.620 962,728 -0.06(-1.01%)
Nov 01, 2006 5.805 5.850 5.673 5.678 967,052 -0.08(-1.39%)
Oct 31, 2006 5.812 5.862 5.730 5.758 1,171,056 -0.02(-0.30%)
Oct 30, 2006 5.753 5.805 5.688 5.775 1,231,824 +0.02(+0.30%)
Oct 27, 2006 5.827 5.915 5.730 5.758 942,072 -0.11(-1.92%)
Oct 26, 2006 5.840 5.872 5.720 5.870 1,508,864 +0.08(+1.38%)
Oct 25, 2006 5.605 5.790 5.605 5.790 1,677,476 +0.17(+2.98%)
Oct 24, 2006 5.645 5.695 5.567 5.622 1,065,748 -0.02(-0.40%)
Oct 23, 2006 5.680 5.700 5.600 5.645 1,118,432 -0.05(-0.79%)
Oct 20, 2006 5.775 5.775 5.675 5.690 1,505,668 -0.02(-0.31%)
Oct 19, 2006 5.630 5.750 5.625 5.707 4,387,964 +0.03(+0.48%)
Oct 18, 2006 5.728 5.982 5.412 5.680 11,784,540 -1.00(-14.94%)
Oct 17, 2006 6.643 6.725 6.553 6.678 1,786,492 -0.03(-0.48%)
Oct 16, 2006 6.620 6.745 6.575 6.710 736,096 +0.12(+1.82%)
Oct 13, 2006 6.580 6.668 6.560 6.590 1,317,868 -0.00(-0.08%)
Oct 12, 2006 6.345 6.595 6.345 6.595 821,448 +0.28(+4.39%)
Oct 11, 2006 6.268 6.423 6.268 6.317 888,776 +0.00(+0.00%)
Oct 10, 2006 6.305 6.327 6.178 6.317 987,912 +0.01(+0.12%)
Oct 09, 2006 6.215 6.330 6.133 6.310 540,804 +0.06(+0.96%)
Oct 06, 2006 6.237 6.315 6.183 6.250 387,180 -0.03(-0.48%)
Oct 05, 2006 6.190 6.305 6.190 6.280 698,328 +0.07(+1.13%)
Oct 04, 2006 6.018 6.226 5.957 6.210 3,063,004 +0.19(+3.11%)
Oct 03, 2006 6.150 6.185 5.968 6.022 1,479,440 -0.16(-2.59%)
Oct 02, 2006 6.300 6.322 6.167 6.183 812,088 -0.13(-2.10%)
Sep 29, 2006 6.338 6.393 6.305 6.315 1,143,644 -0.03(-0.47%)
Sep 28, 2006 6.135 6.397 6.128 6.345 2,754,584 +0.24(+3.97%)
Sep 27, 2006 6.015 6.122 6.015 6.103 1,292,044 +0.07(+1.16%)
Sep 26, 2006 6.062 6.175 6.022 6.032 1,455,572 -0.02(-0.29%)
Sep 25, 2006 5.965 6.060 5.947 6.050 1,154,580 +0.10(+1.68%)
Sep 22, 2006 5.980 5.980 5.835 5.950 513,568 -0.03(-0.46%)
Sep 21, 2006 6.130 6.147 5.960 5.978 1,610,992 -0.13(-2.21%)
Sep 20, 2006 6.103 6.188 6.060 6.112 1,799,028 +0.02(+0.41%)
Sep 19, 2006 6.250 6.265 6.030 6.088 1,271,408 -0.16(-2.60%)
Sep 18, 2006 6.250 6.325 6.225 6.250 967,032 -0.04(-0.56%)
Sep 15, 2006 6.355 6.375 6.160 6.285 1,780,068 -0.02(-0.36%)
Sep 14, 2006 6.362 6.393 6.272 6.308 637,652 -0.06(-0.94%)
Sep 13, 2006 6.360 6.390 6.285 6.367 470,692 +0.03(+0.47%)
Sep 12, 2006 6.165 6.402 6.103 6.338 749,484 +0.19(+3.09%)
Sep 11, 2006 6.200 6.263 6.115 6.147 690,420 -0.11(-1.72%)
Sep 08, 2006 6.240 6.327 6.213 6.255 399,668 +0.02(+0.28%)
Sep 07, 2006 6.268 6.362 6.152 6.237 432,800 -0.07(-1.11%)
Sep 06, 2006 6.380 6.467 6.308 6.308 979,128 -0.13(-2.10%)
Sep 05, 2006 6.357 6.473 6.298 6.442 545,608 +0.11(+1.78%)
Sep 01, 2006 6.440 6.455 6.315 6.330 488,004 -0.05(-0.82%)
Aug 31, 2006 6.430 6.450 6.322 6.383 829,316 -0.02(-0.31%)
Aug 30, 2006 6.298 6.490 6.290 6.402 805,884 +0.12(+1.87%)
Aug 29, 2006 6.215 6.303 6.140 6.285 628,972 +0.08(+1.37%)
Aug 28, 2006 5.985 6.215 5.970 6.200 3,055,588 +0.23(+3.85%)
Aug 25, 2006 5.912 6.053 5.910 5.970 2,821,476 +0.02(+0.38%)
Aug 24, 2006 5.987 6.003 5.888 5.947 525,792 -0.01(-0.17%)
Aug 23, 2006 6.117 6.152 5.910 5.957 617,564 -0.13(-2.14%)
Aug 22, 2006 6.095 6.117 6.053 6.088 585,924 -0.03(-0.57%)
Aug 21, 2006 6.202 6.218 6.080 6.122 402,688 -0.13(-2.12%)
Aug 18, 2006 6.312 6.312 6.103 6.255 973,820 -0.04(-0.64%)
Aug 17, 2006 6.220 6.332 6.220 6.295 609,024 +0.04(+0.56%)
Aug 16, 2006 6.205 6.290 6.180 6.260 1,154,748 +0.09(+1.46%)
Aug 15, 2006 6.077 6.185 6.053 6.170 400,656 +0.21(+3.61%)
Aug 14, 2006 5.822 6.058 5.822 5.955 814,896 +0.16(+2.76%)
Aug 11, 2006 5.702 5.827 5.643 5.795 624,276 +0.07(+1.18%)
Aug 10, 2006 5.633 5.775 5.598 5.728 1,465,160 +0.04(+0.61%)
Aug 09, 2006 5.865 5.925 5.670 5.692 1,553,896 -0.11(-1.85%)
Aug 08, 2006 5.912 5.968 5.800 5.800 1,223,232 -0.09(-1.57%)
Aug 07, 2006 6.018 6.088 5.855 5.893 879,424 -0.20(-3.20%)
Aug 04, 2006 6.175 6.397 6.010 6.088 1,323,188 +0.00(+0.04%)
Aug 03, 2006 5.935 6.112 5.782 6.085 1,059,500 +0.08(+1.33%)
Aug 02, 2006 5.820 6.020 5.820 6.005 1,155,112 +0.21(+3.71%)
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.