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
-1.50 (-2.68%)
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 (%)
Sep 30, 2009
7.328
7.381
7.178
7.244
253,890
-0.09(-1.27%)
Sep 29, 2009
7.381
7.399
7.297
7.337
213,832
-0.06(-0.78%)
Sep 28, 2009
7.288
7.496
7.240
7.394
221,486
+0.12(+1.70%)
Sep 25, 2009
7.403
7.403
7.231
7.271
198,374
-0.13(-1.79%)
Sep 24, 2009
7.558
7.602
7.355
7.403
204,192
-0.15(-1.93%)
Sep 23, 2009
7.470
7.647
7.417
7.549
332,293
+0.07(+0.89%)
Sep 22, 2009
7.567
7.602
7.443
7.483
168,416
-0.05(-0.70%)
Sep 21, 2009
7.611
7.726
7.527
7.536
219,053
-0.17(-2.18%)
Sep 18, 2009
7.633
7.753
7.540
7.704
538,100
+0.09(+1.22%)
Sep 17, 2009
7.660
7.903
7.554
7.611
523,846
-0.04(-0.58%)
Sep 16, 2009
7.483
7.673
7.443
7.655
288,847
+0.17(+2.30%)
Sep 15, 2009
7.310
7.492
7.310
7.483
319,739
+0.14(+1.87%)
Sep 14, 2009
7.222
7.350
7.191
7.346
138,228
+0.05(+0.67%)
Sep 11, 2009
7.368
7.372
7.195
7.297
277,598
-0.08(-1.14%)
Sep 10, 2009
7.328
7.381
7.253
7.381
169,665
+0.02(+0.30%)
Sep 09, 2009
7.200
7.394
7.200
7.359
228,377
+0.11(+1.46%)
Sep 08, 2009
7.257
7.262
7.111
7.253
195,711
+0.03(+0.43%)
Sep 04, 2009
7.169
7.240
7.067
7.222
258,419
+0.05(+0.74%)
Sep 03, 2009
7.125
7.173
7.072
7.169
225,809
+0.05(+0.68%)
Sep 02, 2009
7.103
7.195
7.061
7.120
403,668
-0.02(-0.31%)
Sep 01, 2009
7.076
7.315
7.076
7.142
698,203
+0.06(+0.81%)
Aug 31, 2009
7.125
7.195
7.041
7.085
287,565
-0.11(-1.54%)
Aug 28, 2009
7.275
7.337
7.134
7.195
195,310
-0.04(-0.55%)
Aug 27, 2009
7.187
7.275
7.036
7.235
216,276
+0.01(+0.18%)
Aug 26, 2009
7.204
7.275
7.187
7.222
189,425
+0.00(+0.00%)
Aug 25, 2009
7.213
7.315
7.138
7.222
304,883
+0.04(+0.55%)
Aug 24, 2009
7.120
7.182
6.979
7.182
336,515
+0.05(+0.74%)
Aug 21, 2009
7.036
7.138
6.974
7.129
375,051
+0.20(+2.87%)
Aug 20, 2009
6.970
7.014
6.859
6.930
215,098
-0.04(-0.51%)
Aug 19, 2009
6.762
6.965
6.762
6.965
261,512
+0.10(+1.42%)
Aug 18, 2009
6.842
6.886
6.727
6.868
286,749
+0.08(+1.24%)
Aug 17, 2009
6.952
6.952
6.762
6.784
589,265
-0.25(-3.58%)
Aug 14, 2009
7.222
7.222
6.948
7.036
392,369
-0.20(-2.75%)
Aug 13, 2009
7.160
7.284
7.072
7.235
240,301
+0.09(+1.30%)
Aug 12, 2009
7.080
7.257
7.072
7.142
383,322
+0.05(+0.75%)
Aug 11, 2009
7.129
7.173
7.054
7.089
206,560
-0.10(-1.35%)
Aug 10, 2009
7.235
7.324
7.151
7.187
294,561
-0.08(-1.16%)
Aug 07, 2009
7.372
7.465
7.266
7.271
552,327
-0.03(-0.36%)
Aug 06, 2009
7.333
7.448
7.249
7.297
732,305
-0.03(-0.36%)
Aug 05, 2009
7.302
7.394
7.231
7.324
697,757
+0.00(+0.06%)
Aug 04, 2009
7.297
7.399
7.297
7.319
541,085
-0.04(-0.54%)
Aug 03, 2009
7.381
7.465
7.275
7.359
601,550
+0.06(+0.85%)
Jul 31, 2009
7.297
7.509
7.288
7.297
683,404
-0.04(-0.54%)
Jul 30, 2009
7.187
7.394
7.173
7.337
966,800
+0.17(+2.34%)
Jul 29, 2009
7.129
7.187
7.107
7.169
555,151
-0.04(-0.55%)
Jul 28, 2009
7.138
7.231
7.138
7.209
513,919
+0.00(+0.00%)
Jul 27, 2009
7.200
7.231
7.134
7.209
498,318
+0.02(+0.31%)
Jul 24, 2009
7.297
7.310
7.111
7.187
556,020
-0.15(-1.99%)
Jul 23, 2009
6.873
7.421
6.864
7.333
955,781
+0.43(+6.28%)
Jul 22, 2009
6.855
6.965
6.855
6.899
705,068
-0.00(-0.06%)
Jul 21, 2009
6.873
6.935
6.789
6.904
282,971
-0.03(-0.45%)
Jul 20, 2009
6.859
6.952
6.806
6.935
395,553
+0.11(+1.62%)
Jul 17, 2009
6.873
6.904
6.789
6.824
433,803
-0.03(-0.45%)
Jul 16, 2009
6.696
6.877
6.590
6.855
294,532
+0.15(+2.18%)
Jul 15, 2009
6.329
6.736
6.282
6.709
531,798
+0.43(+6.91%)
Jul 14, 2009
6.205
6.329
6.187
6.276
185,658
+0.05(+0.78%)
Jul 13, 2009
6.059
6.236
6.006
6.227
399,275
+0.13(+2.18%)
Jul 10, 2009
6.068
6.125
6.024
6.094
208,520
+0.01(+0.15%)
Jul 09, 2009
6.196
6.320
6.077
6.085
552,425
-0.07(-1.08%)
Jul 08, 2009
6.174
6.231
6.054
6.152
459,448
-0.01(-0.22%)
Jul 07, 2009
6.121
6.253
6.112
6.165
818,059
-0.02(-0.36%)
Jul 06, 2009
6.227
6.245
6.147
6.187
746,275
-0.04(-0.71%)
Jul 02, 2009
6.377
6.448
6.214
6.231
482,311
-0.23(-3.56%)
Jul 01, 2009
6.315
6.514
6.289
6.461
710,465
+0.21(+3.40%)
Jun 30, 2009
6.307
6.368
6.236
6.249
563,635
-0.06(-0.91%)
Jun 29, 2009
6.293
6.346
6.165
6.307
402,416
-0.01(-0.14%)
Jun 26, 2009
6.209
6.315
6.183
6.315
3,196,272
+0.05(+0.85%)
Jun 25, 2009
6.169
6.262
6.161
6.262
482,438
+0.09(+1.43%)
Jun 24, 2009
6.223
6.267
6.169
6.174
497,060
-0.01(-0.21%)
Jun 23, 2009
6.174
6.231
6.024
6.187
525,684
+0.04(+0.65%)
Jun 22, 2009
6.373
6.373
6.112
6.147
460,636
-0.24(-3.74%)
Jun 19, 2009
6.360
6.506
6.326
6.386
797,035
+0.14(+2.27%)
Jun 18, 2009
6.196
6.302
6.161
6.245
229,196
+0.03(+0.50%)
Jun 17, 2009
6.147
6.276
6.116
6.214
238,182
+0.06(+0.93%)
Jun 16, 2009
6.302
6.342
6.152
6.156
241,779
-0.15(-2.32%)
Jun 15, 2009
6.320
6.346
6.218
6.302
381,898
-0.05(-0.84%)
Jun 12, 2009
6.271
6.360
6.183
6.355
521,180
+0.11(+1.70%)
Jun 11, 2009
6.280
6.430
6.240
6.249
360,042
+0.00(+0.00%)
Jun 10, 2009
6.192
6.262
6.085
6.249
720,091
+0.10(+1.58%)
Jun 09, 2009
6.072
6.174
6.072
6.152
311,585
+0.13(+2.20%)
Jun 08, 2009
5.988
6.116
5.909
6.019
225,320
-0.07(-1.09%)
Jun 05, 2009
6.152
6.178
6.046
6.085
215,432
+0.01(+0.15%)
Jun 04, 2009
5.953
6.085
5.860
6.077
722,901
+0.14(+2.38%)
Jun 03, 2009
5.939
6.001
5.860
5.935
612,734
-0.04(-0.67%)
Jun 02, 2009
5.886
6.032
5.882
5.975
573,507
+0.09(+1.50%)
Jun 01, 2009
5.833
5.993
5.776
5.886
902,061
+0.10(+1.68%)
May 29, 2009
5.696
5.789
5.621
5.789
561,309
+0.09(+1.55%)
May 28, 2009
5.789
5.789
5.559
5.701
539,145
-0.07(-1.23%)
May 27, 2009
5.802
5.904
5.732
5.771
502,465
-0.09(-1.51%)
May 26, 2009
5.692
5.904
5.670
5.860
801,123
+0.13(+2.24%)
May 22, 2009
5.816
5.900
5.710
5.732
366,156
-0.13(-2.19%)
May 21, 2009
5.886
5.904
5.701
5.860
741,131
-0.04(-0.60%)
May 20, 2009
5.891
6.001
5.833
5.895
978,949
+0.05(+0.83%)
May 19, 2009
5.997
6.001
5.838
5.847
805,031
-0.13(-2.22%)
May 18, 2009
5.851
6.028
5.785
5.979
618,011
+0.19(+3.21%)
May 15, 2009
5.732
5.891
5.674
5.794
613,317
+0.04(+0.69%)
May 14, 2009
5.643
5.873
5.612
5.754
529,438
+0.15(+2.76%)
May 13, 2009
5.749
5.749
5.488
5.599
810,168
-0.25(-4.24%)
May 12, 2009
6.028
6.037
5.736
5.847
543,672
-0.14(-2.36%)
May 11, 2009
5.909
6.054
5.904
5.988
542,376
-0.02(-0.29%)
May 08, 2009
5.957
6.015
5.838
6.006
758,729
+0.13(+2.18%)
May 07, 2009
6.032
6.054
5.816
5.878
1,356,689
-0.07(-1.19%)
May 06, 2009
5.794
6.063
5.758
5.948
2,419,055
+0.20(+3.54%)
May 05, 2009
5.798
6.024
5.679
5.745
3,159,422
-0.62(-9.73%)
May 04, 2009
6.267
6.364
6.147
6.364
866,344
+0.15(+2.42%)
May 01, 2009
6.231
6.307
6.147
6.214
556,599
-0.01(-0.14%)
Apr 30, 2009
6.439
6.510
6.223
6.223
547,409
-0.16(-2.56%)
Apr 29, 2009
6.130
6.399
6.103
6.386
784,305
+0.29(+4.71%)
Apr 28, 2009
5.993
6.227
5.975
6.099
322,751
+0.05(+0.80%)
Apr 27, 2009
6.081
6.192
5.979
6.050
499,584
-0.12(-2.01%)
Apr 24, 2009
6.077
6.267
5.957
6.174
599,755
+0.17(+2.80%)
Apr 23, 2009
6.249
6.346
5.917
6.006
621,654
-0.22(-3.55%)
Apr 22, 2009
6.276
6.364
6.134
6.227
915,963
-0.12(-1.95%)
Apr 21, 2009
6.245
6.417
6.187
6.351
563,574
+0.07(+1.06%)
Apr 20, 2009
6.342
6.470
6.262
6.284
392,779
-0.19(-3.00%)
Apr 17, 2009
6.408
6.567
6.311
6.479
550,123
+0.09(+1.45%)
Apr 16, 2009
6.223
6.439
6.103
6.386
441,613
+0.20(+3.22%)
Apr 15, 2009
6.063
6.205
6.024
6.187
312,176
+0.08(+1.23%)
Apr 14, 2009
6.032
6.165
5.957
6.112
434,583
+0.01(+0.15%)
Apr 13, 2009
6.342
6.351
5.970
6.103
827,102
-0.38(-5.93%)
Apr 09, 2009
6.196
6.488
6.099
6.488
481,345
+0.43(+7.16%)
Apr 08, 2009
5.904
6.059
5.878
6.054
372,772
+0.21(+3.56%)
Apr 07, 2009
6.103
6.112
5.807
5.847
538,381
-0.31(-5.10%)
Apr 06, 2009
6.271
6.346
6.077
6.161
432,722
-0.17(-2.66%)
Apr 03, 2009
6.329
6.377
6.200
6.329
482,040
+0.00(+0.07%)
Apr 02, 2009
6.046
6.452
5.939
6.324
620,655
+0.40(+6.72%)
Apr 01, 2009
5.824
5.984
5.718
5.926
505,725
+0.03(+0.45%)
Mar 31, 2009
5.886
6.050
5.705
5.900
700,328
+0.10(+1.68%)
Mar 30, 2009
5.873
5.873
5.595
5.802
366,402
-0.35(-5.75%)
Mar 26, 2009
6.134
6.200
5.962
6.156
628,413
+0.12(+2.05%)
Mar 25, 2009
6.006
6.192
5.758
6.032
396,008
+0.08(+1.41%)
Mar 24, 2009
5.939
6.050
5.873
5.948
486,591
-0.05(-0.88%)
Mar 23, 2009
5.826
6.001
5.528
6.001
659,176
+0.49(+8.82%)
Mar 20, 2009
5.625
5.718
5.484
5.515
827,735
-0.06(-1.03%)
Mar 19, 2009
5.595
5.652
5.484
5.572
513,782
+0.08(+1.53%)
Mar 18, 2009
5.272
5.608
5.157
5.488
718,718
+0.19(+3.50%)
Mar 17, 2009
4.936
5.311
4.936
5.303
939,429
+0.30(+6.01%)
Mar 16, 2009
4.825
5.130
4.741
5.002
862,012
+0.20(+4.24%)
Mar 13, 2009
4.763
4.909
4.657
4.798
594,061
+0.07(+1.50%)
Mar 12, 2009
4.277
4.745
4.277
4.728
1,219,402
+0.26(+5.84%)
Mar 11, 2009
4.471
4.617
4.246
4.467
459,555
+0.03(+0.70%)
Mar 10, 2009
4.308
4.551
4.295
4.436
639,895
+0.21(+5.03%)
Mar 09, 2009
4.339
4.414
4.184
4.224
516,585
-0.18(-4.02%)
Mar 06, 2009
4.440
4.484
4.277
4.400
735,204
-0.00(-0.10%)
Mar 05, 2009
4.511
4.586
4.400
4.405
644,614
-0.21(-4.60%)
Mar 04, 2009
4.568
4.728
4.347
4.617
1,054,103
-0.09(-1.88%)
Mar 02, 2009
4.865
4.891
4.670
4.706
1,256,783
-0.16(-3.27%)
Feb 27, 2009
4.896
4.989
4.825
4.865
994,960
-0.11(-2.22%)
Feb 26, 2009
5.117
5.130
4.953
4.975
759,157
-0.11(-2.17%)
Feb 25, 2009
5.139
5.241
4.927
5.086
1,120,026
-0.08(-1.46%)
Feb 24, 2009
5.294
5.338
5.126
5.161
1,151,454
-0.10(-1.85%)
Feb 23, 2009
5.679
5.696
5.227
5.258
875,773
-0.36(-6.38%)
Feb 20, 2009
5.413
5.745
5.329
5.617
894,719
+0.13(+2.42%)
Feb 19, 2009
5.705
5.754
5.435
5.484
576,194
-0.18(-3.12%)
Feb 18, 2009
5.488
5.824
5.422
5.661
873,903
+0.06(+1.11%)
Feb 17, 2009
5.652
5.736
5.440
5.599
1,115,500
-0.23(-3.95%)
Feb 13, 2009
5.935
6.138
5.794
5.829
698,375
-0.09(-1.49%)
Feb 12, 2009
5.732
5.926
5.718
5.917
617,803
+0.01(+0.15%)
Feb 11, 2009
5.869
6.015
5.842
5.909
327,343
+0.05(+0.83%)
Feb 10, 2009
6.059
6.183
5.838
5.860
459,243
-0.22(-3.57%)
Feb 09, 2009
6.108
6.187
6.024
6.077
590,979
-0.04(-0.58%)
Feb 06, 2009
5.979
6.192
5.979
6.112
626,208
+0.15(+2.45%)
Feb 05, 2009
5.869
6.112
5.802
5.966
333,145
+0.08(+1.28%)
Feb 04, 2009
5.824
6.037
5.824
5.891
335,940
+0.07(+1.14%)
Feb 03, 2009
5.816
5.886
5.665
5.824
512,095
+0.02(+0.38%)
Feb 02, 2009
5.723
5.889
5.679
5.802
789,020
+0.03(+0.46%)
Jan 30, 2009
5.939
6.028
5.727
5.776
634,884
-0.08(-1.36%)
Jan 29, 2009
6.099
6.099
5.811
5.855
360,028
-0.29(-4.75%)
Jan 28, 2009
6.068
6.191
6.015
6.147
566,525
+0.19(+3.12%)
Jan 27, 2009
5.842
6.010
5.802
5.962
328,365
+0.15(+2.67%)
Jan 26, 2009
5.860
5.966
5.749
5.807
669,145
-0.05(-0.83%)
Jan 23, 2009
5.785
6.001
5.749
5.855
415,399
-0.05(-0.90%)
Jan 22, 2009
5.833
5.965
5.732
5.909
707,946
+0.01(+0.15%)
Jan 21, 2009
5.763
5.988
5.705
5.900
915,119
+0.19(+3.33%)
Jan 20, 2009
5.829
5.847
5.639
5.710
879,325
-0.18(-3.01%)
Jan 16, 2009
6.010
6.019
5.710
5.886
522,005
-0.08(-1.33%)
Jan 15, 2009
5.740
6.006
5.696
5.966
653,726
+0.23(+4.09%)
Jan 14, 2009
5.873
5.873
5.648
5.732
749,671
-0.23(-3.86%)
Jan 13, 2009
6.032
6.143
5.882
5.962
486,453
-0.08(-1.32%)
Jan 12, 2009
5.970
6.125
5.970
6.041
570,380
-0.04(-0.58%)
Jan 09, 2009
6.298
6.298
6.037
6.077
462,546
-0.20(-3.24%)
Jan 08, 2009
6.192
6.302
6.161
6.280
452,016
+0.05(+0.78%)
Jan 07, 2009
6.174
6.324
6.099
6.231
639,038
+0.00(+0.00%)
Jan 06, 2009
6.147
6.284
6.125
6.231
986,886
+0.11(+1.88%)
Jan 05, 2009
6.519
6.519
6.010
6.116
893,220
-0.61(-9.01%)
Jan 02, 2009
6.563
6.766
6.377
6.722
343,126
+0.18(+2.70%)
Dec 31, 2008
6.457
6.612
6.439
6.545
495,358
+0.12(+1.93%)
Dec 30, 2008
6.161
6.430
6.143
6.422
309,876
+0.32(+5.22%)
Dec 29, 2008
6.081
6.165
6.032
6.103
343,920
-0.01(-0.22%)
Dec 26, 2008
6.081
6.142
6.037
6.116
299,769
+0.10(+1.62%)
Dec 24, 2008
5.891
6.063
5.847
6.019
331,257
+0.14(+2.41%)
Dec 23, 2008
6.006
6.112
5.824
5.878
570,570
-0.08(-1.26%)
Dec 22, 2008
6.059
6.059
5.670
5.953
867,135
-0.07(-1.17%)
Dec 19, 2008
5.957
6.253
5.710
6.024
1,821,040
+0.20(+3.50%)
Dec 18, 2008
5.909
5.975
5.661
5.820
917,360
-0.12(-2.01%)
Dec 17, 2008
5.895
6.063
5.736
5.939
714,366
-0.03(-0.44%)
Dec 16, 2008
5.771
6.032
5.586
5.966
543,550
+0.27(+4.74%)
Dec 15, 2008
5.851
5.873
5.506
5.696
493,811
-0.11(-1.98%)
Dec 12, 2008
5.515
5.851
5.373
5.811
505,657
+0.19(+3.46%)
Dec 11, 2008
5.763
5.824
5.462
5.617
557,921
-0.21(-3.64%)
Dec 10, 2008
5.842
5.957
5.674
5.829
530,537
+0.06(+1.00%)
Dec 09, 2008
5.670
6.142
5.670
5.771
738,582
-0.16(-2.68%)
Dec 08, 2008
6.019
6.103
5.767
5.931
947,037
+0.04(+0.75%)
Dec 05, 2008
5.210
5.913
5.090
5.886
1,054,666
+0.59(+11.19%)
Dec 04, 2008
5.444
5.718
5.161
5.294
786,788
-0.20(-3.62%)
Dec 03, 2008
5.210
5.524
5.059
5.493
1,065,562
+0.19(+3.59%)
Dec 02, 2008
5.263
5.409
5.077
5.303
947,451
+0.15(+2.83%)
Dec 01, 2008
5.909
5.917
5.095
5.157
765,592
-0.87(-14.45%)
Nov 28, 2008
5.754
6.037
5.683
6.028
325,066
+0.24(+4.13%)
Nov 26, 2008
5.325
5.811
5.276
5.789
790,514
+0.34(+6.34%)
Nov 25, 2008
5.586
5.656
5.263
5.444
802,197
-0.11(-1.91%)
Nov 24, 2008
5.241
5.625
5.192
5.550
1,113,064
+0.36(+6.90%)
Nov 21, 2008
4.962
5.219
4.785
5.192
1,483,540
+0.32(+6.53%)
Nov 20, 2008
5.192
5.510
4.865
4.874
1,432,259
-0.32(-6.13%)
Nov 19, 2008
5.683
5.798
5.166
5.192
456,012
-0.51(-8.92%)
Nov 18, 2008
5.864
5.922
5.506
5.701
486,881
-0.16(-2.72%)
Nov 17, 2008
6.081
6.134
5.833
5.860
582,493
-0.28(-4.54%)
Nov 14, 2008
6.749
6.749
6.125
6.138
712,645
-0.56(-8.38%)
Nov 13, 2008
6.227
6.744
5.931
6.700
897,077
+0.49(+7.91%)
Nov 12, 2008
6.563
6.718
6.209
6.209
955,625
-0.45(-6.77%)
Nov 11, 2008
6.731
6.943
6.612
6.660
465,477
-0.15(-2.14%)
Nov 10, 2008
7.151
7.178
6.727
6.806
535,412
-0.20(-2.84%)
Nov 07, 2008
7.010
7.134
6.784
7.005
488,373
+0.06(+0.83%)
Nov 06, 2008
7.213
7.274
6.899
6.948
718,800
-0.31(-4.32%)
Nov 05, 2008
7.421
7.545
7.240
7.262
574,052
-0.25(-3.30%)
Nov 04, 2008
7.593
7.673
7.390
7.509
583,289
+0.07(+0.89%)
Nov 03, 2008
7.386
7.474
6.948
7.443
841,623
+0.36(+5.06%)
Oct 31, 2008
6.824
7.178
6.643
7.085
700,441
+0.23(+3.42%)
Oct 30, 2008
6.461
7.054
6.435
6.851
1,199,531
-0.10(-1.46%)
Oct 29, 2008
7.279
7.297
6.895
6.952
782,259
-0.16(-2.24%)
Oct 28, 2008
6.528
7.134
6.439
7.111
519,977
+0.67(+10.36%)
Oct 27, 2008
6.302
6.682
6.192
6.444
951,469
+0.06(+0.90%)
Oct 24, 2008
6.320
6.682
6.262
6.386
446,501
-0.39(-5.81%)
Oct 23, 2008
6.713
6.912
6.444
6.780
737,716
+0.10(+1.52%)
Oct 22, 2008
6.815
7.019
6.567
6.678
370,375
-0.29(-4.13%)
Oct 21, 2008
7.156
7.364
6.797
6.965
451,941
-0.31(-4.20%)
Oct 20, 2008
7.001
7.381
6.948
7.271
457,040
+0.31(+4.45%)
Oct 17, 2008
6.983
8.136
6.895
6.961
641,007
-0.28(-3.85%)
Oct 16, 2008
6.939
7.271
6.567
7.240
802,166
+0.49(+7.20%)
Oct 15, 2008
7.253
7.355
6.749
6.753
555,235
-0.64(-8.67%)
Oct 14, 2008
8.142
8.142
7.257
7.394
644,819
-0.62(-7.78%)
Oct 13, 2008
7.841
8.018
7.571
8.018
804,015
+0.45(+5.96%)
Oct 10, 2008
6.992
7.633
6.523
7.567
1,242,499
+0.32(+4.46%)
Oct 09, 2008
8.177
8.199
7.244
7.244
1,398,717
-0.82(-10.20%)
Oct 08, 2008
7.793
8.509
7.775
8.067
1,682,812
+0.09(+1.16%)
Oct 07, 2008
8.372
8.500
7.938
7.974
656,297
-0.27(-3.22%)
Oct 06, 2008
8.421
8.496
7.943
8.239
1,241,222
-0.36(-4.17%)
Oct 03, 2008
8.637
8.978
8.394
8.597
1,028,332
+0.11(+1.30%)
Oct 02, 2008
8.903
8.995
8.372
8.487
1,060,800
-0.43(-4.81%)
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