Cognex Cp (NQ: CGNX )

88.27 USD -0.69 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.000 7.003 6.850 6.867 538,416 +0.01(+0.18%)
Nov 26, 2003 6.875 7.000 6.750 6.855 1,426,312 +0.23(+3.47%)
Nov 25, 2003 6.670 6.685 6.550 6.625 1,055,948 -0.02(-0.34%)
Nov 24, 2003 6.575 6.688 6.540 6.647 884,664 +0.13(+2.03%)
Nov 21, 2003 6.600 6.730 6.475 6.515 661,404 -0.08(-1.29%)
Nov 20, 2003 6.662 6.745 6.545 6.600 650,416 -0.13(-1.93%)
Nov 19, 2003 6.685 6.795 6.615 6.730 583,096 +0.09(+1.36%)
Nov 18, 2003 6.720 6.720 6.625 6.640 765,556 -0.07(-1.01%)
Nov 17, 2003 6.777 6.822 6.513 6.707 1,050,188 -0.11(-1.54%)
Nov 14, 2003 6.888 6.950 6.758 6.812 894,360 -0.10(-1.48%)
Nov 13, 2003 6.872 6.952 6.872 6.915 684,464 +0.01(+0.14%)
Nov 12, 2003 6.750 6.935 6.710 6.905 1,058,496 +0.19(+2.79%)
Nov 11, 2003 6.820 6.880 6.638 6.718 285,960 -0.10(-1.54%)
Nov 10, 2003 7.010 7.013 6.808 6.822 941,360 -0.19(-2.67%)
Nov 07, 2003 7.000 7.107 6.992 7.010 666,088 +0.01(+0.14%)
Nov 06, 2003 6.900 7.043 6.862 7.000 533,244 +0.06(+0.83%)
Nov 05, 2003 6.975 7.065 6.827 6.942 776,280 -0.06(-0.82%)
Nov 04, 2003 6.950 7.100 6.950 7.000 757,952 +0.08(+1.08%)
Nov 03, 2003 6.737 7.107 6.713 6.925 1,280,236 +0.21(+3.17%)
Oct 31, 2003 6.735 6.875 6.705 6.713 609,348 -0.05(-0.74%)
Oct 30, 2003 6.815 6.870 6.723 6.763 527,316 -0.05(-0.77%)
Oct 29, 2003 6.785 6.815 6.670 6.815 1,832,204 +0.04(+0.63%)
Oct 28, 2003 6.475 6.817 6.475 6.772 1,783,048 +0.28(+4.39%)
Oct 27, 2003 6.548 6.600 6.402 6.488 567,200 +0.06(+0.86%)
Oct 24, 2003 6.340 6.497 6.263 6.433 1,196,400 +0.10(+1.58%)
Oct 23, 2003 6.537 6.548 6.250 6.332 2,218,000 -0.25(-3.72%)
Oct 22, 2003 7.128 7.130 6.562 6.577 2,664,000 -0.58(-8.07%)
Oct 21, 2003 7.133 7.183 7.125 7.155 741,408 -0.02(-0.28%)
Oct 20, 2003 7.138 7.325 7.088 7.175 1,402,804 -0.04(-0.55%)
Oct 17, 2003 7.525 7.527 6.923 7.215 1,522,136 -0.43(-5.59%)
Oct 16, 2003 7.505 7.725 7.463 7.643 909,868 +0.14(+1.83%)
Oct 15, 2003 7.713 7.740 7.250 7.505 2,575,336 -0.27(-3.47%)
Oct 14, 2003 7.555 7.777 7.455 7.775 1,206,224 +0.23(+3.08%)
Oct 13, 2003 7.550 7.560 7.420 7.543 742,616 +0.04(+0.47%)
Oct 10, 2003 7.490 7.527 7.372 7.508 675,980 +0.02(+0.23%)
Oct 09, 2003 7.492 7.543 7.385 7.490 785,724 +0.08(+1.04%)
Oct 08, 2003 7.465 7.495 7.390 7.413 1,240,232 -0.07(-0.96%)
Oct 07, 2003 7.290 7.492 7.250 7.485 755,400 +0.15(+2.08%)
Oct 06, 2003 7.305 7.372 7.222 7.332 808,392 +0.06(+0.79%)
Oct 03, 2003 6.982 7.338 6.963 7.275 1,198,568 +0.39(+5.63%)
Oct 02, 2003 6.790 6.957 6.790 6.888 1,048,364 +0.08(+1.14%)
Oct 01, 2003 6.650 6.843 6.598 6.810 979,724 +0.24(+3.65%)
Sep 30, 2003 6.720 6.750 6.570 6.570 1,175,660 -0.18(-2.67%)
Sep 29, 2003 6.490 6.800 6.475 6.750 1,809,688 +0.23(+3.49%)
Sep 26, 2003 6.617 6.790 6.505 6.522 1,237,892 -0.16(-2.43%)
Sep 25, 2003 6.905 6.947 6.683 6.685 1,839,020 -0.22(-3.19%)
Sep 24, 2003 7.180 7.225 6.838 6.905 1,353,272 -0.32(-4.46%)
Sep 23, 2003 7.393 7.395 7.188 7.228 1,035,576 -0.17(-2.27%)
Sep 22, 2003 7.375 7.508 7.318 7.395 1,239,964 -0.07(-0.90%)
Sep 19, 2003 7.470 7.545 7.412 7.463 800,168 -0.09(-1.16%)
Sep 18, 2003 7.330 7.550 7.202 7.550 1,590,060 +0.23(+3.14%)
Sep 17, 2003 7.365 7.425 7.263 7.320 1,088,256 -0.03(-0.44%)
Sep 16, 2003 7.225 7.353 7.150 7.353 1,528,172 +0.23(+3.19%)
Sep 15, 2003 7.200 7.280 7.125 7.125 660,400 -0.06(-0.87%)
Sep 12, 2003 7.188 7.293 7.150 7.188 1,599,600 +0.01(+0.10%)
Sep 11, 2003 7.440 7.450 7.088 7.180 2,407,600 -0.25(-3.33%)
Sep 10, 2003 7.825 7.825 7.400 7.428 1,079,200 -0.40(-5.17%)
Sep 09, 2003 7.938 7.938 7.753 7.832 686,000 -0.11(-1.38%)
Sep 08, 2003 7.647 7.947 7.635 7.942 884,000 +0.25(+3.18%)
Sep 05, 2003 7.763 7.855 7.688 7.697 786,400 -0.10(-1.28%)
Sep 04, 2003 7.690 7.923 7.662 7.798 1,269,600 +0.08(+1.10%)
Sep 03, 2003 7.713 7.870 7.713 7.713 1,555,600 -0.02(-0.32%)
Sep 02, 2003 7.742 7.800 7.675 7.737 1,694,400 +0.07(+0.95%)
Aug 29, 2003 7.468 7.740 7.451 7.665 1,378,400 +0.07(+0.86%)
Aug 28, 2003 7.300 7.678 7.160 7.600 1,991,600 +0.33(+4.50%)
Aug 27, 2003 7.200 7.300 7.193 7.272 522,400 -0.08(-1.05%)
Aug 26, 2003 7.120 7.362 7.045 7.350 898,800 +0.22(+3.12%)
Aug 25, 2003 7.192 7.192 7.053 7.128 644,000 -0.07(-1.04%)
Aug 22, 2003 7.332 7.415 7.152 7.202 1,343,600 -0.08(-1.17%)
Aug 21, 2003 7.320 7.360 7.240 7.287 837,200 -0.02(-0.24%)
Aug 20, 2003 7.450 7.450 7.213 7.305 983,600 -0.11(-1.45%)
Aug 19, 2003 7.253 7.463 7.225 7.412 1,696,400 +0.13(+1.75%)
Aug 18, 2003 7.013 7.305 6.950 7.285 1,138,400 +0.29(+4.07%)
Aug 15, 2003 6.985 7.045 6.952 7.000 928,400 +0.03(+0.47%)
Aug 14, 2003 6.875 7.000 6.755 6.968 1,320,800 +0.12(+1.79%)
Aug 13, 2003 6.545 6.930 6.545 6.845 1,412,000 +0.31(+4.78%)
Aug 12, 2003 6.495 6.550 6.440 6.532 1,849,600 +0.04(+0.65%)
Aug 11, 2003 6.435 6.545 6.428 6.490 1,400,800 +0.05(+0.73%)
Aug 08, 2003 6.582 6.650 6.435 6.443 2,051,200 -0.17(-2.57%)
Aug 07, 2003 6.732 6.793 6.570 6.612 2,137,200 -0.14(-2.04%)
Aug 06, 2003 6.838 6.895 6.675 6.750 1,448,000 -0.11(-1.64%)
Aug 05, 2003 6.950 6.950 6.808 6.862 1,317,200 -0.09(-1.26%)
Aug 04, 2003 6.982 6.995 6.812 6.950 1,041,600 -0.01(-0.18%)
Aug 01, 2003 7.125 7.143 6.827 6.963 1,604,400 -0.16(-2.28%)
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%)
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.