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
)
48.22
-0.26 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 12, 2022
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
7.777
7.872
7.740
7.820
650,168
+0.07(+0.90%)
Apr 28, 2011
7.718
7.750
7.688
7.750
922,688
-0.01(-0.16%)
Apr 27, 2011
7.740
7.768
7.628
7.763
1,197,680
+0.00(+0.00%)
Apr 26, 2011
7.522
7.857
7.500
7.763
1,699,244
+0.24(+3.19%)
Apr 25, 2011
7.442
7.545
7.383
7.522
865,300
+0.08(+1.04%)
Apr 21, 2011
7.532
7.532
7.378
7.445
963,068
-0.01(-0.10%)
Apr 20, 2011
7.240
7.520
7.231
7.452
1,571,928
+0.35(+4.93%)
Apr 19, 2011
7.145
7.152
7.055
7.103
708,544
+0.00(+0.00%)
Apr 18, 2011
7.040
7.110
7.003
7.103
1,066,932
-0.08(-1.18%)
Apr 15, 2011
7.122
7.215
7.055
7.188
691,348
+0.03(+0.38%)
Apr 14, 2011
7.022
7.165
7.003
7.160
814,488
+0.03(+0.46%)
Apr 13, 2011
7.093
7.162
7.035
7.128
915,872
+0.07(+0.92%)
Apr 12, 2011
7.053
7.090
7.000
7.062
2,046,508
-0.07(-0.98%)
Apr 11, 2011
7.200
7.207
7.075
7.133
1,171,904
-0.07(-0.94%)
Apr 08, 2011
7.317
7.317
7.160
7.200
1,046,532
-0.05(-0.76%)
Apr 07, 2011
7.223
7.312
7.207
7.255
1,616,052
+0.04(+0.52%)
Apr 06, 2011
7.152
7.235
7.082
7.218
568,048
+0.13(+1.83%)
Apr 05, 2011
7.107
7.185
7.085
7.088
635,688
-0.01(-0.14%)
Apr 04, 2011
7.115
7.125
7.072
7.098
555,528
+0.01(+0.11%)
Apr 01, 2011
7.210
7.210
7.030
7.090
775,076
+0.03(+0.39%)
Mar 31, 2011
7.105
7.112
6.990
7.062
1,092,988
-0.06(-0.81%)
Mar 30, 2011
7.120
7.133
6.900
7.120
1,296,100
+0.23(+3.38%)
Mar 29, 2011
6.930
6.968
6.835
6.888
1,093,860
-0.07(-0.97%)
Mar 28, 2011
7.085
7.218
6.925
6.955
1,319,372
-0.05(-0.78%)
Mar 25, 2011
6.893
7.125
6.853
7.010
1,054,752
+0.14(+2.00%)
Mar 24, 2011
6.870
6.980
6.795
6.872
1,269,604
+0.05(+0.70%)
Mar 23, 2011
6.625
6.897
6.605
6.825
1,850,656
+0.21(+3.21%)
Mar 22, 2011
6.550
6.617
6.460
6.612
1,076,584
+0.08(+1.19%)
Mar 21, 2011
6.428
6.540
6.260
6.535
1,477,156
+0.34(+5.57%)
Mar 18, 2011
6.372
6.425
6.152
6.190
3,859,096
-0.12(-1.94%)
Mar 17, 2011
6.463
6.487
6.305
6.312
1,173,208
+0.00(+0.00%)
Mar 16, 2011
6.378
6.485
6.303
6.312
2,436,836
-0.11(-1.71%)
Mar 15, 2011
6.375
6.525
6.237
6.423
1,633,236
-0.19(-2.87%)
Mar 14, 2011
6.675
6.768
6.595
6.612
1,461,672
-0.10(-1.53%)
Mar 11, 2011
6.728
6.790
6.684
6.715
940,228
-0.05(-0.74%)
Mar 10, 2011
6.888
6.896
6.678
6.765
1,057,596
-0.20(-2.87%)
Mar 09, 2011
7.138
7.142
6.945
6.965
920,980
-0.16(-2.21%)
Mar 08, 2011
7.005
7.275
6.940
7.122
959,860
+0.09(+1.32%)
Mar 07, 2011
7.240
7.250
6.990
7.030
847,912
-0.15(-2.16%)
Mar 04, 2011
7.312
7.312
7.058
7.185
1,052,836
-0.07(-1.00%)
Mar 03, 2011
7.040
7.335
7.022
7.258
2,068,280
+0.56(+8.28%)
Mar 02, 2011
6.713
6.747
6.583
6.702
1,709,808
-0.02(-0.26%)
Mar 01, 2011
7.055
7.070
6.707
6.720
1,588,836
-0.26(-3.69%)
Feb 28, 2011
7.098
7.147
6.912
6.978
1,072,804
-0.04(-0.64%)
Feb 25, 2011
6.843
7.045
6.830
7.022
1,607,176
+0.19(+2.78%)
Feb 24, 2011
6.890
7.025
6.737
6.832
1,872,792
-0.06(-0.83%)
Feb 23, 2011
7.130
7.183
6.838
6.890
2,430,156
-0.32(-4.37%)
Feb 22, 2011
7.400
7.415
7.190
7.205
1,386,500
-0.22(-2.96%)
Feb 18, 2011
7.400
7.455
7.388
7.425
1,318,420
+0.05(+0.64%)
Feb 17, 2011
7.282
7.395
7.225
7.378
1,271,424
+0.09(+1.27%)
Feb 16, 2011
7.315
7.340
7.135
7.285
2,421,244
+0.04(+0.48%)
Feb 15, 2011
7.643
7.660
7.250
7.250
3,414,780
-0.42(-5.45%)
Feb 14, 2011
7.990
8.060
7.625
7.668
3,061,972
-0.29(-3.67%)
Feb 11, 2011
8.450
8.450
7.787
7.960
6,109,776
-0.78(-8.95%)
Feb 10, 2011
8.588
8.742
8.508
8.742
1,302,332
+0.15(+1.78%)
Feb 09, 2011
8.585
8.615
8.477
8.590
930,724
+0.01(+0.09%)
Feb 08, 2011
8.738
8.738
8.500
8.582
1,470,016
-0.12(-1.44%)
Feb 07, 2011
8.443
8.723
8.422
8.707
1,852,428
+0.47(+5.71%)
Feb 04, 2011
8.250
8.272
8.135
8.238
700,856
+0.02(+0.24%)
Feb 03, 2011
8.235
8.235
8.000
8.217
639,060
+0.01(+0.18%)
Feb 02, 2011
8.037
8.250
8.000
8.203
699,472
+0.11(+1.33%)
Feb 01, 2011
7.957
8.110
7.880
8.095
1,357,304
+0.26(+3.32%)
Jan 31, 2011
7.895
8.117
7.793
7.835
1,991,896
+0.04(+0.55%)
Jan 28, 2011
8.123
8.125
7.768
7.793
1,115,200
-0.25(-3.14%)
Jan 27, 2011
8.025
8.168
7.952
8.045
1,108,036
+0.03(+0.37%)
Jan 26, 2011
7.640
8.043
7.625
8.015
1,985,532
+0.39(+5.05%)
Jan 25, 2011
7.625
7.638
7.510
7.630
571,060
+0.06(+0.83%)
Jan 24, 2011
7.588
7.710
7.490
7.567
1,253,772
+0.16(+2.19%)
Jan 21, 2011
7.162
7.548
7.093
7.405
1,664,840
+0.30(+4.26%)
Jan 20, 2011
7.152
7.213
7.021
7.103
640,284
-0.12(-1.59%)
Jan 19, 2011
7.447
7.452
7.213
7.218
596,428
-0.23(-3.09%)
Jan 18, 2011
7.442
7.473
7.282
7.447
826,128
-0.04(-0.47%)
Jan 14, 2011
7.438
7.482
7.388
7.482
596,944
+0.05(+0.71%)
Jan 13, 2011
7.388
7.478
7.350
7.430
752,076
+0.03(+0.41%)
Jan 12, 2011
7.213
7.487
7.180
7.400
1,123,008
+0.24(+3.39%)
Jan 11, 2011
7.115
7.210
7.088
7.157
406,976
+0.05(+0.74%)
Jan 10, 2011
6.957
7.124
6.912
7.105
664,008
+0.09(+1.21%)
Jan 07, 2011
7.120
7.120
6.768
7.020
805,644
-0.10(-1.40%)
Jan 06, 2011
7.178
7.197
7.081
7.120
523,856
-0.08(-1.11%)
Jan 05, 2011
7.185
7.232
7.048
7.200
805,904
+0.01(+0.17%)
Jan 04, 2011
7.585
7.585
6.890
7.188
2,239,204
-0.38(-5.05%)
Jan 03, 2011
7.400
7.600
7.355
7.570
836,432
+0.21(+2.92%)
Dec 31, 2010
7.445
7.463
7.355
7.355
532,136
-0.12(-1.57%)
Dec 30, 2010
7.527
7.647
7.465
7.473
374,560
-0.08(-1.06%)
Dec 29, 2010
7.565
7.575
7.400
7.553
442,160
-0.02(-0.26%)
Dec 28, 2010
7.670
7.678
7.523
7.572
390,252
-0.12(-1.59%)
Dec 27, 2010
7.675
7.700
7.545
7.695
269,540
-0.02(-0.23%)
Dec 23, 2010
7.695
7.782
7.668
7.713
229,392
-0.01(-0.19%)
Dec 22, 2010
7.885
7.902
7.683
7.728
465,976
-0.13(-1.69%)
Dec 21, 2010
7.820
7.907
7.795
7.860
484,372
+0.08(+0.96%)
Dec 20, 2010
7.775
7.900
7.758
7.785
742,140
+0.01(+0.13%)
Dec 17, 2010
7.805
7.827
7.600
7.775
1,698,688
-0.03(-0.38%)
Dec 16, 2010
7.753
7.827
7.643
7.805
681,524
+0.09(+1.17%)
Dec 15, 2010
7.665
7.840
7.615
7.715
1,029,808
+0.07(+0.95%)
Dec 14, 2010
7.625
7.785
7.555
7.643
1,854,704
+0.03(+0.43%)
Dec 13, 2010
7.213
7.737
7.197
7.610
6,781,636
+0.36(+4.89%)
Dec 10, 2010
7.235
7.255
7.213
7.255
1,094,020
+0.01(+0.17%)
Dec 09, 2010
7.232
7.250
7.200
7.242
573,788
+0.05(+0.73%)
Dec 08, 2010
7.152
7.225
7.095
7.190
586,916
+0.06(+0.89%)
Dec 07, 2010
7.190
7.232
7.090
7.126
853,864
+0.02(+0.26%)
Dec 06, 2010
7.205
7.205
7.103
7.107
674,760
-0.11(-1.46%)
Dec 03, 2010
7.145
7.250
7.053
7.213
571,812
+0.04(+0.52%)
Dec 02, 2010
7.160
7.205
7.077
7.175
591,492
+0.02(+0.24%)
Dec 01, 2010
7.128
7.280
7.100
7.157
1,021,832
+0.15(+2.21%)
Nov 30, 2010
7.150
7.215
6.987
7.003
1,425,316
-0.24(-3.35%)
Nov 29, 2010
7.197
7.300
7.147
7.245
328,476
-0.03(-0.38%)
Nov 26, 2010
7.250
7.320
7.110
7.272
148,152
-0.04(-0.55%)
Nov 24, 2010
7.295
7.312
7.312
7.312
634,156
+0.08(+1.07%)
Nov 23, 2010
7.125
7.247
7.085
7.235
511,476
-0.07(-0.96%)
Nov 22, 2010
7.180
7.322
7.078
7.305
514,188
+0.06(+0.90%)
Nov 19, 2010
7.237
7.250
7.135
7.240
668,376
+0.00(+0.03%)
Nov 18, 2010
7.220
7.338
7.215
7.237
385,932
+0.08(+1.12%)
Nov 17, 2010
7.000
7.178
6.952
7.157
982,212
+0.15(+2.14%)
Nov 16, 2010
6.973
7.018
6.745
7.008
1,446,064
-0.02(-0.25%)
Nov 15, 2010
7.138
7.175
6.982
7.025
511,300
-0.06(-0.81%)
Nov 12, 2010
7.178
7.282
7.045
7.082
471,596
-0.18(-2.44%)
Nov 11, 2010
7.303
7.330
7.170
7.260
642,788
-0.19(-2.58%)
Nov 10, 2010
7.242
7.452
7.213
7.452
1,268,692
+0.19(+2.69%)
Nov 09, 2010
7.320
7.320
7.220
7.258
699,340
-0.06(-0.82%)
Nov 08, 2010
7.195
7.350
7.165
7.317
1,208,976
-0.08(-1.08%)
Nov 05, 2010
7.350
7.397
7.253
7.397
851,784
+0.11(+1.47%)
Nov 04, 2010
7.312
7.360
7.228
7.290
2,262,924
+0.13(+1.78%)
Nov 03, 2010
7.140
7.237
6.918
7.162
2,642,852
-0.22(-3.01%)
Nov 02, 2010
7.150
7.485
7.075
7.385
6,059,352
+0.71(+10.72%)
Nov 01, 2010
6.678
6.750
6.553
6.670
862,732
-0.00(-0.07%)
Oct 29, 2010
6.590
6.705
6.567
6.675
534,912
+0.05(+0.79%)
Oct 28, 2010
6.700
6.700
6.518
6.622
466,048
-0.07(-1.08%)
Oct 27, 2010
6.735
6.735
6.570
6.695
680,664
-0.06(-0.92%)
Oct 25, 2010
6.827
6.860
6.617
6.758
939,104
-0.03(-0.48%)
Oct 22, 2010
6.673
6.845
6.673
6.790
645,392
+0.12(+1.84%)
Oct 21, 2010
6.850
6.888
6.565
6.668
720,332
-0.15(-2.24%)
Oct 20, 2010
6.662
6.893
6.662
6.820
807,456
+0.18(+2.63%)
Oct 19, 2010
6.825
6.923
6.585
6.645
817,676
-0.29(-4.22%)
Oct 18, 2010
6.787
6.968
6.760
6.938
519,056
+0.16(+2.40%)
Oct 15, 2010
6.865
6.865
6.718
6.775
797,140
-0.01(-0.11%)
Oct 14, 2010
6.902
6.948
6.730
6.782
803,160
-0.14(-1.95%)
Oct 13, 2010
6.798
6.975
6.720
6.918
954,180
+0.16(+2.37%)
Oct 12, 2010
6.850
6.850
6.725
6.758
1,064,996
-0.09(-1.35%)
Oct 11, 2010
6.753
6.997
6.715
6.850
1,499,576
+0.12(+1.86%)
Oct 08, 2010
6.562
6.782
6.473
6.725
1,043,744
+0.16(+2.48%)
Oct 07, 2010
6.595
6.720
6.537
6.562
1,358,788
-0.01(-0.15%)
Oct 06, 2010
6.673
6.673
6.500
6.572
1,639,556
-0.23(-3.42%)
Oct 05, 2010
6.550
6.857
6.505
6.805
1,846,576
+0.31(+4.73%)
Oct 04, 2010
6.503
6.615
6.478
6.497
1,178,420
-0.05(-0.80%)
Oct 01, 2010
6.700
6.753
6.428
6.550
2,076,672
-0.16(-2.31%)
Sep 30, 2010
6.745
6.780
6.683
6.705
1,725,676
-0.04(-0.67%)
Sep 29, 2010
6.590
6.850
6.540
6.750
4,662,532
+0.12(+1.89%)
Sep 28, 2010
6.110
6.720
6.050
6.625
6,674,696
+0.90(+15.77%)
Sep 27, 2010
5.725
5.750
5.664
5.723
574,324
+0.02(+0.39%)
Sep 24, 2010
5.660
5.725
5.612
5.700
978,884
+0.14(+2.52%)
Sep 23, 2010
5.532
5.700
5.532
5.560
649,080
-0.01(-0.09%)
Sep 22, 2010
5.620
5.688
5.532
5.565
626,504
-0.10(-1.72%)
Sep 21, 2010
5.728
5.747
5.630
5.662
629,808
-0.04(-0.79%)
Sep 20, 2010
5.590
5.750
5.590
5.707
1,114,908
+0.13(+2.33%)
Sep 17, 2010
5.615
5.662
5.543
5.577
1,264,740
-0.05(-0.84%)
Sep 15, 2010
5.678
5.695
5.612
5.625
798,284
-0.03(-0.49%)
Sep 14, 2010
5.638
5.782
5.575
5.652
1,758,476
+0.09(+1.71%)
Sep 13, 2010
5.595
5.782
5.452
5.558
4,700,736
+0.42(+8.12%)
Sep 10, 2010
5.188
5.253
5.117
5.140
583,848
-0.04(-0.72%)
Sep 09, 2010
5.202
5.237
5.133
5.178
215,784
+0.00(+0.00%)
Sep 08, 2010
5.130
5.197
5.080
5.178
338,516
+0.07(+1.27%)
Sep 07, 2010
5.268
5.268
5.098
5.112
425,664
-0.17(-3.17%)
Sep 03, 2010
5.250
5.345
5.250
5.280
456,644
+0.07(+1.39%)
Sep 02, 2010
5.100
5.220
5.098
5.207
581,000
+0.07(+1.41%)
Sep 01, 2010
4.945
5.140
4.925
5.135
816,492
+0.26(+5.33%)
Aug 31, 2010
4.875
4.928
4.800
4.875
1,067,632
-0.01(-0.31%)
Aug 30, 2010
4.992
5.050
4.890
4.890
565,396
-0.11(-2.25%)
Aug 27, 2010
4.990
5.015
4.885
5.003
792,996
+0.08(+1.68%)
Aug 26, 2010
4.952
5.053
4.890
4.920
735,196
-0.03(-0.51%)
Aug 25, 2010
4.793
4.960
4.770
4.945
774,760
+0.11(+2.28%)
Aug 24, 2010
4.785
4.888
4.755
4.835
1,064,504
-0.03(-0.62%)
Aug 23, 2010
4.963
4.992
4.835
4.865
441,024
-0.07(-1.47%)
Aug 20, 2010
4.918
4.952
4.822
4.938
723,568
-0.01(-0.15%)
Aug 19, 2010
5.100
5.120
4.925
4.945
853,852
-0.15(-3.04%)
Aug 18, 2010
5.077
5.145
5.018
5.100
354,172
+0.00(+0.05%)
Aug 17, 2010
5.093
5.125
5.020
5.098
631,564
+0.08(+1.49%)
Aug 16, 2010
4.930
5.062
4.930
5.022
400,836
+0.05(+1.01%)
Aug 13, 2010
5.025
5.032
4.965
4.973
814,856
-0.09(-1.73%)
Aug 12, 2010
5.082
5.114
4.995
5.060
546,864
-0.13(-2.46%)
Aug 11, 2010
5.293
5.335
5.157
5.188
1,102,392
-0.23(-4.25%)
Aug 10, 2010
5.357
5.450
5.332
5.418
1,058,232
-0.02(-0.41%)
Aug 09, 2010
5.380
5.470
5.345
5.440
1,245,112
+0.11(+2.02%)
Aug 06, 2010
5.075
5.343
5.075
5.332
1,451,612
+0.16(+3.04%)
Aug 05, 2010
5.173
5.183
5.098
5.175
1,210,900
-0.06(-1.10%)
Aug 04, 2010
5.105
5.240
5.100
5.232
1,527,936
+0.17(+3.36%)
Aug 03, 2010
5.138
5.332
5.032
5.062
2,356,584
+0.25(+5.25%)
Aug 02, 2010
4.740
4.817
4.662
4.810
852,872
+0.15(+3.16%)
Jul 30, 2010
4.620
4.760
4.607
4.662
438,780
-0.04(-0.85%)
Jul 29, 2010
4.755
4.787
4.615
4.702
363,464
+0.01(+0.16%)
Jul 28, 2010
4.713
4.763
4.683
4.695
594,092
-0.04(-0.74%)
Jul 27, 2010
4.825
4.853
4.710
4.730
798,468
-0.05(-0.99%)
Jul 26, 2010
4.630
4.782
4.582
4.777
884,292
+0.16(+3.41%)
Jul 23, 2010
4.482
4.625
4.450
4.620
1,434,224
+0.11(+2.33%)
Jul 22, 2010
4.388
4.525
4.370
4.515
2,194,444
+0.20(+4.63%)
Jul 21, 2010
4.450
4.460
4.312
4.315
665,720
-0.10(-2.38%)
Jul 20, 2010
4.295
4.425
4.295
4.420
484,496
+0.06(+1.32%)
Jul 19, 2010
4.365
4.405
4.280
4.362
438,924
-0.00(-0.06%)
Jul 16, 2010
4.508
4.513
4.360
4.365
920,748
-0.17(-3.75%)
Jul 15, 2010
4.650
4.650
4.500
4.535
821,904
+0.02(+0.44%)
Jul 14, 2010
4.510
4.582
4.478
4.515
457,316
-0.03(-0.61%)
Jul 13, 2010
4.423
4.553
4.415
4.543
920,784
+0.20(+4.49%)
Jul 12, 2010
4.410
4.450
4.323
4.348
405,152
-0.09(-1.97%)
Jul 09, 2010
4.395
4.445
4.378
4.435
311,888
+0.02(+0.51%)
Jul 08, 2010
4.435
4.466
4.365
4.412
530,680
+0.02(+0.51%)
Jul 07, 2010
4.277
4.393
4.255
4.390
956,548
+0.14(+3.35%)
Jul 06, 2010
4.360
4.378
4.190
4.247
1,472,696
-0.04(-0.82%)
Jul 02, 2010
4.378
4.385
4.247
4.282
960,728
-0.07(-1.61%)
Jul 01, 2010
4.390
4.407
4.272
4.353
528,680
-0.04(-0.97%)
Jun 30, 2010
4.490
4.548
4.380
4.395
560,912
-0.11(-2.39%)
Jun 29, 2010
4.670
4.670
4.465
4.503
564,496
-0.25(-5.31%)
Jun 25, 2010
4.777
4.838
4.715
4.755
4,549,096
+0.02(+0.37%)
Jun 24, 2010
4.795
4.840
4.715
4.737
461,132
-0.09(-1.97%)
Jun 23, 2010
4.860
4.973
4.798
4.832
448,216
-0.03(-0.51%)
Jun 22, 2010
4.910
4.987
4.817
4.857
817,868
-0.02(-0.46%)
Jun 21, 2010
4.960
4.979
4.825
4.880
706,784
+0.00(+0.10%)
Jun 18, 2010
4.805
4.928
4.787
4.875
1,372,780
+0.10(+2.04%)
Jun 17, 2010
4.735
4.777
4.655
4.777
625,324
+0.08(+1.81%)
Jun 16, 2010
4.662
4.735
4.652
4.692
289,912
-0.01(-0.27%)
Jun 15, 2010
4.625
4.728
4.577
4.705
682,948
+0.13(+2.90%)
Jun 14, 2010
4.497
4.615
4.468
4.572
604,860
+0.13(+2.98%)
Jun 11, 2010
4.385
4.468
4.362
4.440
634,176
+0.03(+0.59%)
Jun 10, 2010
4.395
4.438
4.353
4.414
545,040
+0.08(+1.93%)
Jun 09, 2010
4.380
4.388
4.285
4.330
713,292
-0.03(-0.63%)
Jun 08, 2010
4.395
4.407
4.270
4.357
410,420
-0.03(-0.68%)
Jun 07, 2010
4.537
4.555
4.380
4.388
800,660
-0.13(-2.96%)
Jun 04, 2010
4.657
4.662
4.503
4.521
779,348
-0.22(-4.67%)
Jun 03, 2010
4.705
4.758
4.657
4.742
718,168
+0.06(+1.39%)
Jun 02, 2010
4.668
4.728
4.630
4.678
1,221,596
+0.00(+0.00%)
Jun 01, 2010
4.728
4.822
4.675
4.678
678,448
-0.09(-1.99%)
May 28, 2010
4.867
4.850
4.750
4.772
457,868
-0.09(-1.95%)
May 27, 2010
4.808
4.880
4.763
4.867
397,832
+0.18(+3.78%)
May 26, 2010
4.700
4.800
4.650
4.690
896,732
+0.02(+0.32%)
May 25, 2010
4.548
4.678
4.475
4.675
1,218,732
-0.00(-0.11%)
May 24, 2010
4.785
4.787
4.668
4.680
412,284
-0.10(-2.09%)
May 21, 2010
4.625
4.798
4.607
4.780
742,600
+0.07(+1.54%)
May 20, 2010
4.737
4.910
4.707
4.707
752,264
-0.24(-4.90%)
May 19, 2010
5.053
5.072
4.907
4.950
817,084
-0.11(-2.13%)
May 18, 2010
5.260
5.293
5.048
5.058
472,508
-0.13(-2.46%)
May 17, 2010
5.152
5.218
5.015
5.185
670,972
+0.04(+0.73%)
May 14, 2010
5.202
5.230
5.062
5.147
642,080
-0.09(-1.72%)
May 13, 2010
5.253
5.283
5.195
5.237
1,007,220
-0.02(-0.33%)
May 12, 2010
5.215
5.280
5.205
5.255
1,700,032
+0.05(+0.96%)
May 11, 2010
5.287
5.330
5.115
5.205
1,214,296
+0.00(+0.00%)
May 10, 2010
5.173
5.220
5.048
5.205
803,788
+0.28(+5.63%)
May 07, 2010
5.152
5.237
4.857
4.928
1,695,388
-0.25(-4.87%)
May 06, 2010
5.345
5.473
4.825
5.180
1,061,048
-0.19(-3.45%)
May 05, 2010
5.362
5.478
5.298
5.365
1,256,380
-0.11(-1.96%)
May 04, 2010
5.478
5.647
5.447
5.473
2,015,812
+0.12(+2.29%)
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