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
)
47.21
-0.13 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 18, 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 (%)
Jul 31, 2009
4.125
4.245
4.120
4.125
1,208,952
-0.02(-0.54%)
Jul 30, 2009
4.062
4.180
4.055
4.147
1,710,284
+0.09(+2.34%)
Jul 29, 2009
4.030
4.062
4.018
4.053
982,072
-0.02(-0.55%)
Jul 28, 2009
4.035
4.088
4.035
4.075
909,132
+0.00(+0.00%)
Jul 27, 2009
4.070
4.088
4.032
4.075
881,532
+0.01(+0.31%)
Jul 24, 2009
4.125
4.133
4.020
4.062
983,608
-0.08(-1.99%)
Jul 23, 2009
3.885
4.195
3.880
4.145
1,690,792
+0.24(+6.28%)
Jul 22, 2009
3.875
3.938
3.875
3.900
1,247,276
-0.00(-0.06%)
Jul 21, 2009
3.885
3.920
3.838
3.902
500,580
-0.02(-0.45%)
Jul 20, 2009
3.877
3.930
3.848
3.920
699,740
+0.06(+1.62%)
Jul 17, 2009
3.885
3.902
3.837
3.857
767,404
-0.02(-0.45%)
Jul 16, 2009
3.785
3.888
3.725
3.875
521,032
+0.08(+2.18%)
Jul 15, 2009
3.578
3.808
3.551
3.792
940,760
+0.25(+6.91%)
Jul 14, 2009
3.507
3.578
3.498
3.547
328,432
+0.03(+0.78%)
Jul 13, 2009
3.425
3.525
3.395
3.520
706,324
+0.08(+2.18%)
Jul 10, 2009
3.430
3.462
3.405
3.445
368,876
+0.00(+0.15%)
Jul 09, 2009
3.502
3.572
3.435
3.440
977,248
-0.04(-1.08%)
Jul 08, 2009
3.490
3.522
3.422
3.478
812,772
-0.01(-0.22%)
Jul 07, 2009
3.460
3.535
3.455
3.485
1,447,160
-0.01(-0.36%)
Jul 06, 2009
3.520
3.530
3.475
3.498
1,320,172
-0.02(-0.71%)
Jul 02, 2009
3.605
3.645
3.513
3.522
853,216
-0.13(-3.56%)
Jul 01, 2009
3.570
3.683
3.555
3.652
1,256,824
+0.12(+3.40%)
Jun 30, 2009
3.565
3.600
3.525
3.533
997,080
-0.03(-0.91%)
Jun 29, 2009
3.558
3.587
3.485
3.565
711,880
-0.00(-0.14%)
Jun 26, 2009
3.510
3.570
3.495
3.570
5,654,252
+0.03(+0.85%)
Jun 25, 2009
3.487
3.540
3.482
3.540
853,440
+0.05(+1.43%)
Jun 24, 2009
3.518
3.542
3.487
3.490
879,308
-0.01(-0.21%)
Jun 23, 2009
3.490
3.522
3.405
3.498
929,944
+0.02(+0.65%)
Jun 22, 2009
3.603
3.603
3.455
3.475
814,872
-0.13(-3.74%)
Jun 19, 2009
3.595
3.678
3.576
3.610
1,409,968
+0.08(+2.27%)
Jun 18, 2009
3.502
3.562
3.482
3.530
405,452
+0.02(+0.50%)
Jun 17, 2009
3.475
3.547
3.458
3.513
421,348
+0.03(+0.93%)
Jun 16, 2009
3.562
3.585
3.478
3.480
427,712
-0.08(-2.32%)
Jun 15, 2009
3.572
3.587
3.515
3.562
675,584
-0.03(-0.84%)
Jun 12, 2009
3.545
3.595
3.495
3.592
921,976
+0.06(+1.70%)
Jun 11, 2009
3.550
3.635
3.527
3.533
636,920
+0.00(+0.00%)
Jun 10, 2009
3.500
3.540
3.440
3.533
1,273,852
+0.06(+1.58%)
Jun 09, 2009
3.433
3.490
3.433
3.478
551,200
+0.08(+2.20%)
Jun 08, 2009
3.385
3.458
3.340
3.402
398,596
-0.04(-1.09%)
Jun 05, 2009
3.478
3.493
3.417
3.440
381,104
+0.00(+0.15%)
Jun 04, 2009
3.365
3.440
3.312
3.435
1,278,824
+0.08(+2.38%)
Jun 03, 2009
3.357
3.393
3.312
3.355
1,083,936
-0.02(-0.67%)
Jun 02, 2009
3.328
3.410
3.325
3.377
1,014,544
+0.05(+1.50%)
Jun 01, 2009
3.297
3.388
3.265
3.328
1,595,760
+0.06(+1.68%)
May 29, 2009
3.220
3.272
3.178
3.272
992,964
+0.05(+1.55%)
May 28, 2009
3.272
3.272
3.143
3.223
953,756
-0.04(-1.23%)
May 27, 2009
3.280
3.337
3.240
3.263
888,868
-0.05(-1.51%)
May 26, 2009
3.217
3.337
3.205
3.312
1,417,200
+0.07(+2.24%)
May 22, 2009
3.288
3.335
3.228
3.240
647,736
-0.07(-2.19%)
May 21, 2009
3.328
3.337
3.223
3.312
1,311,072
-0.02(-0.60%)
May 20, 2009
3.330
3.393
3.297
3.333
1,731,776
+0.03(+0.83%)
May 19, 2009
3.390
3.393
3.300
3.305
1,424,112
-0.07(-2.22%)
May 18, 2009
3.308
3.408
3.270
3.380
1,093,272
+0.10(+3.21%)
May 15, 2009
3.240
3.330
3.208
3.275
1,084,968
+0.02(+0.69%)
May 14, 2009
3.190
3.320
3.172
3.252
936,584
+0.09(+2.76%)
May 13, 2009
3.250
3.250
3.103
3.165
1,433,200
-0.14(-4.24%)
May 12, 2009
3.408
3.413
3.243
3.305
961,764
-0.08(-2.36%)
May 11, 2009
3.340
3.422
3.337
3.385
959,472
-0.01(-0.29%)
May 08, 2009
3.368
3.400
3.300
3.395
1,342,204
+0.07(+2.18%)
May 07, 2009
3.410
3.422
3.288
3.322
2,400,004
-0.04(-1.19%)
May 06, 2009
3.275
3.428
3.255
3.362
4,279,344
+0.11(+3.54%)
May 05, 2009
3.277
3.405
3.210
3.248
5,589,064
-0.35(-9.73%)
May 04, 2009
3.542
3.598
3.475
3.598
1,532,576
+0.08(+2.42%)
May 01, 2009
3.522
3.565
3.475
3.513
984,632
-0.00(-0.14%)
Apr 30, 2009
3.640
3.680
3.518
3.518
968,376
-0.09(-2.56%)
Apr 29, 2009
3.465
3.618
3.450
3.610
1,387,448
+0.16(+4.71%)
Apr 28, 2009
3.388
3.520
3.377
3.447
570,952
+0.03(+0.80%)
Apr 27, 2009
3.438
3.500
3.380
3.420
883,772
-0.07(-2.01%)
Apr 24, 2009
3.435
3.542
3.368
3.490
1,060,976
+0.10(+2.80%)
Apr 23, 2009
3.533
3.587
3.345
3.395
1,099,716
-0.12(-3.55%)
Apr 22, 2009
3.547
3.598
3.467
3.520
1,620,352
-0.07(-1.95%)
Apr 21, 2009
3.530
3.627
3.498
3.590
996,972
+0.04(+1.06%)
Apr 20, 2009
3.585
3.658
3.540
3.553
694,832
-0.11(-3.00%)
Apr 17, 2009
3.623
3.712
3.567
3.663
973,176
+0.05(+1.45%)
Apr 16, 2009
3.518
3.640
3.450
3.610
781,220
+0.11(+3.22%)
Apr 15, 2009
3.428
3.507
3.405
3.498
552,244
+0.04(+1.23%)
Apr 14, 2009
3.410
3.485
3.368
3.455
768,784
+0.00(+0.14%)
Apr 13, 2009
3.585
3.590
3.375
3.450
1,463,156
-0.22(-5.93%)
Apr 09, 2009
3.502
3.667
3.447
3.667
851,508
+0.25(+7.16%)
Apr 08, 2009
3.337
3.425
3.322
3.422
659,440
+0.12(+3.56%)
Apr 07, 2009
3.450
3.455
3.283
3.305
952,404
-0.18(-5.10%)
Apr 06, 2009
3.545
3.587
3.435
3.482
765,492
-0.10(-2.66%)
Apr 03, 2009
3.578
3.605
3.505
3.578
852,736
+0.00(+0.07%)
Apr 02, 2009
3.417
3.647
3.357
3.575
1,097,948
+0.23(+6.72%)
Apr 01, 2009
3.292
3.382
3.232
3.350
894,636
+0.02(+0.45%)
Mar 31, 2009
3.328
3.420
3.225
3.335
1,238,892
+0.06(+1.68%)
Mar 30, 2009
3.320
3.320
3.163
3.280
648,172
-0.20(-5.75%)
Mar 26, 2009
3.467
3.505
3.370
3.480
1,111,672
+0.07(+2.05%)
Mar 25, 2009
3.395
3.500
3.255
3.410
700,544
+0.05(+1.41%)
Mar 24, 2009
3.357
3.420
3.320
3.362
860,788
-0.03(-0.88%)
Mar 23, 2009
3.293
3.393
3.125
3.393
1,166,092
+0.27(+8.82%)
Mar 20, 2009
3.180
3.232
3.100
3.118
1,464,276
-0.03(-1.03%)
Mar 19, 2009
3.163
3.195
3.100
3.150
908,888
+0.05(+1.53%)
Mar 18, 2009
2.980
3.170
2.915
3.103
1,271,424
+0.10(+3.50%)
Mar 17, 2009
2.790
3.002
2.790
2.998
1,661,864
+0.17(+6.01%)
Mar 16, 2009
2.728
2.900
2.680
2.828
1,524,912
+0.12(+4.24%)
Mar 13, 2009
2.692
2.775
2.632
2.712
1,050,904
+0.04(+1.50%)
Mar 12, 2009
2.417
2.683
2.417
2.672
2,157,140
+0.15(+5.84%)
Mar 11, 2009
2.527
2.610
2.400
2.525
812,960
+0.02(+0.70%)
Mar 10, 2009
2.435
2.572
2.428
2.507
1,131,984
+0.12(+5.03%)
Mar 09, 2009
2.453
2.495
2.365
2.388
913,848
-0.10(-4.02%)
Mar 06, 2009
2.510
2.535
2.417
2.487
1,300,588
-0.00(-0.10%)
Mar 05, 2009
2.550
2.592
2.487
2.490
1,140,332
-0.12(-4.60%)
Mar 04, 2009
2.583
2.672
2.458
2.610
1,864,724
-0.05(-1.88%)
Mar 02, 2009
2.750
2.765
2.640
2.660
2,223,268
-0.09(-3.27%)
Feb 27, 2009
2.768
2.820
2.728
2.750
1,760,100
-0.06(-2.22%)
Feb 26, 2009
2.893
2.900
2.800
2.812
1,342,960
-0.06(-2.17%)
Feb 25, 2009
2.905
2.962
2.785
2.875
1,981,344
-0.04(-1.46%)
Feb 24, 2009
2.993
3.018
2.897
2.917
2,036,940
-0.06(-1.85%)
Feb 23, 2009
3.210
3.220
2.955
2.973
1,549,256
-0.20(-6.38%)
Feb 20, 2009
3.060
3.248
3.013
3.175
1,582,772
+0.07(+2.42%)
Feb 19, 2009
3.225
3.252
3.072
3.100
1,019,296
-0.10(-3.13%)
Feb 18, 2009
3.103
3.292
3.065
3.200
1,545,948
+0.04(+1.11%)
Feb 17, 2009
3.195
3.243
3.075
3.165
1,973,336
-0.13(-3.95%)
Feb 13, 2009
3.355
3.470
3.275
3.295
1,235,436
-0.05(-1.49%)
Feb 12, 2009
3.240
3.350
3.232
3.345
1,092,904
+0.01(+0.15%)
Feb 11, 2009
3.317
3.400
3.303
3.340
579,076
+0.03(+0.83%)
Feb 10, 2009
3.425
3.495
3.300
3.312
812,408
-0.12(-3.57%)
Feb 09, 2009
3.453
3.498
3.405
3.435
1,045,452
-0.02(-0.58%)
Feb 06, 2009
3.380
3.500
3.380
3.455
1,107,772
+0.08(+2.45%)
Feb 05, 2009
3.317
3.455
3.280
3.373
589,340
+0.04(+1.28%)
Feb 04, 2009
3.292
3.413
3.292
3.330
594,284
+0.04(+1.14%)
Feb 03, 2009
3.288
3.328
3.203
3.292
905,904
+0.01(+0.38%)
Feb 02, 2009
3.235
3.329
3.210
3.280
1,395,788
+0.01(+0.46%)
Jan 30, 2009
3.357
3.408
3.237
3.265
1,123,120
-0.04(-1.36%)
Jan 29, 2009
3.447
3.447
3.285
3.310
636,896
-0.17(-4.75%)
Jan 28, 2009
3.430
3.500
3.400
3.475
1,002,192
+0.10(+3.12%)
Jan 27, 2009
3.303
3.397
3.280
3.370
580,884
+0.09(+2.67%)
Jan 26, 2009
3.312
3.373
3.250
3.283
1,183,728
-0.03(-0.83%)
Jan 23, 2009
3.270
3.393
3.250
3.310
734,848
-0.03(-0.90%)
Jan 22, 2009
3.297
3.372
3.240
3.340
1,252,368
+0.00(+0.15%)
Jan 21, 2009
3.257
3.385
3.225
3.335
1,618,860
+0.11(+3.33%)
Jan 20, 2009
3.295
3.305
3.188
3.228
1,555,540
-0.10(-3.01%)
Jan 16, 2009
3.397
3.402
3.228
3.328
923,436
-0.04(-1.33%)
Jan 15, 2009
3.245
3.395
3.220
3.373
1,156,452
+0.13(+4.09%)
Jan 14, 2009
3.320
3.320
3.192
3.240
1,326,180
-0.13(-3.86%)
Jan 13, 2009
3.410
3.473
3.325
3.370
860,544
-0.04(-1.32%)
Jan 12, 2009
3.375
3.462
3.375
3.415
1,009,012
-0.02(-0.58%)
Jan 09, 2009
3.560
3.560
3.413
3.435
818,252
-0.11(-3.24%)
Jan 08, 2009
3.500
3.562
3.482
3.550
799,624
+0.03(+0.78%)
Jan 07, 2009
3.490
3.575
3.447
3.522
1,130,468
+0.00(+0.00%)
Jan 06, 2009
3.475
3.553
3.462
3.522
1,745,816
+0.06(+1.88%)
Jan 05, 2009
3.685
3.685
3.397
3.458
1,580,120
-0.34(-9.01%)
Jan 02, 2009
3.710
3.825
3.605
3.800
606,996
+0.10(+2.70%)
Dec 31, 2008
3.650
3.737
3.640
3.700
876,296
+0.07(+1.93%)
Dec 30, 2008
3.482
3.635
3.473
3.630
548,176
+0.18(+5.22%)
Dec 29, 2008
3.438
3.485
3.410
3.450
608,400
-0.01(-0.22%)
Dec 26, 2008
3.438
3.472
3.413
3.458
530,296
+0.06(+1.62%)
Dec 24, 2008
3.330
3.428
3.305
3.402
586,000
+0.08(+2.41%)
Dec 23, 2008
3.395
3.455
3.292
3.322
1,009,348
-0.04(-1.26%)
Dec 22, 2008
3.425
3.425
3.205
3.365
1,533,976
-0.04(-1.17%)
Dec 19, 2008
3.368
3.535
3.228
3.405
3,221,448
+0.11(+3.50%)
Dec 18, 2008
3.340
3.377
3.200
3.290
1,622,824
-0.07(-2.01%)
Dec 17, 2008
3.333
3.428
3.243
3.357
1,263,724
-0.02(-0.44%)
Dec 16, 2008
3.263
3.410
3.158
3.373
961,548
+0.15(+4.74%)
Dec 15, 2008
3.308
3.320
3.112
3.220
873,560
-0.06(-1.98%)
Dec 12, 2008
3.118
3.308
3.038
3.285
894,516
+0.11(+3.46%)
Dec 11, 2008
3.257
3.292
3.087
3.175
986,972
-0.12(-3.64%)
Dec 10, 2008
3.303
3.368
3.208
3.295
938,528
+0.03(+1.00%)
Dec 09, 2008
3.205
3.472
3.205
3.263
1,306,564
-0.09(-2.68%)
Dec 08, 2008
3.402
3.450
3.260
3.353
1,675,324
+0.02(+0.75%)
Dec 05, 2008
2.945
3.342
2.877
3.328
1,865,720
+0.33(+11.19%)
Dec 04, 2008
3.078
3.232
2.917
2.993
1,391,840
-0.11(-3.62%)
Dec 03, 2008
2.945
3.123
2.860
3.105
1,884,996
+0.11(+3.59%)
Dec 02, 2008
2.975
3.058
2.870
2.998
1,676,056
+0.08(+2.83%)
Dec 01, 2008
3.340
3.345
2.880
2.915
1,354,344
-0.49(-14.45%)
Nov 28, 2008
3.252
3.413
3.212
3.408
575,048
+0.14(+4.13%)
Nov 26, 2008
3.010
3.285
2.982
3.272
1,398,432
+0.19(+6.34%)
Nov 25, 2008
3.158
3.197
2.975
3.078
1,419,100
-0.06(-1.91%)
Nov 24, 2008
2.962
3.180
2.935
3.138
1,969,028
+0.20(+6.90%)
Nov 21, 2008
2.805
2.950
2.705
2.935
2,624,404
+0.18(+6.53%)
Nov 20, 2008
2.935
3.115
2.750
2.755
2,533,688
-0.18(-6.13%)
Nov 19, 2008
3.212
3.277
2.920
2.935
806,692
-0.29(-8.92%)
Nov 18, 2008
3.315
3.348
3.112
3.223
861,300
-0.09(-2.72%)
Nov 17, 2008
3.438
3.467
3.297
3.312
1,030,440
-0.16(-4.54%)
Nov 14, 2008
3.815
3.815
3.462
3.470
1,260,680
-0.32(-8.38%)
Nov 13, 2008
3.520
3.812
3.353
3.788
1,586,944
+0.28(+7.91%)
Nov 12, 2008
3.710
3.797
3.510
3.510
1,690,516
-0.26(-6.77%)
Nov 11, 2008
3.805
3.925
3.737
3.765
823,436
-0.08(-2.14%)
Nov 10, 2008
4.043
4.058
3.803
3.848
947,152
-0.11(-2.84%)
Nov 07, 2008
3.962
4.032
3.835
3.960
863,940
+0.03(+0.83%)
Nov 06, 2008
4.077
4.112
3.900
3.928
1,271,568
-0.18(-4.32%)
Nov 05, 2008
4.195
4.265
4.093
4.105
1,015,508
-0.14(-3.30%)
Nov 04, 2008
4.293
4.338
4.178
4.245
1,031,848
+0.04(+0.89%)
Nov 03, 2008
4.175
4.225
3.928
4.207
1,488,844
+0.20(+5.06%)
Oct 31, 2008
3.857
4.058
3.755
4.005
1,239,092
+0.13(+3.42%)
Oct 30, 2008
3.652
3.987
3.638
3.873
2,121,988
-0.06(-1.46%)
Oct 29, 2008
4.115
4.125
3.897
3.930
1,383,828
-0.09(-2.24%)
Oct 28, 2008
3.690
4.032
3.640
4.020
919,848
+0.38(+10.36%)
Oct 27, 2008
3.562
3.777
3.500
3.643
1,683,164
+0.03(+0.90%)
Oct 24, 2008
3.572
3.777
3.540
3.610
789,868
-0.22(-5.81%)
Oct 23, 2008
3.795
3.908
3.643
3.833
1,305,032
+0.06(+1.52%)
Oct 22, 2008
3.853
3.967
3.712
3.775
655,200
-0.16(-4.13%)
Oct 21, 2008
4.045
4.162
3.842
3.938
799,492
-0.17(-4.20%)
Oct 20, 2008
3.958
4.173
3.928
4.110
808,512
+0.18(+4.45%)
Oct 17, 2008
3.947
4.599
3.897
3.935
1,133,952
-0.16(-3.85%)
Oct 16, 2008
3.922
4.110
3.712
4.093
1,419,044
+0.28(+7.20%)
Oct 15, 2008
4.100
4.157
3.815
3.817
982,220
-0.36(-8.67%)
Oct 14, 2008
4.603
4.603
4.103
4.180
1,140,696
-0.35(-7.78%)
Oct 13, 2008
4.433
4.532
4.280
4.532
1,422,316
+0.25(+5.96%)
Oct 10, 2008
3.953
4.315
3.688
4.277
2,198,000
+0.18(+4.46%)
Oct 09, 2008
4.622
4.635
4.095
4.095
2,474,352
-0.46(-10.20%)
Oct 08, 2008
4.405
4.810
4.395
4.560
2,976,920
+0.05(+1.16%)
Oct 07, 2008
4.732
4.805
4.487
4.508
1,161,000
-0.15(-3.22%)
Oct 06, 2008
4.760
4.803
4.490
4.657
2,195,740
-0.20(-4.17%)
Oct 03, 2008
4.883
5.075
4.745
4.860
1,819,136
+0.06(+1.30%)
Oct 02, 2008
5.032
5.085
4.732
4.798
1,876,572
-0.24(-4.81%)
Oct 01, 2008
5.018
5.085
4.965
5.040
3,230,648
+0.00(+0.00%)
Sep 30, 2008
5.040
5.183
4.878
5.040
1,886,440
-0.09(-1.71%)
Sep 29, 2008
5.247
5.308
5.100
5.128
967,176
-0.19(-3.66%)
Sep 26, 2008
5.147
5.335
5.062
5.322
724,092
+0.12(+2.36%)
Sep 25, 2008
5.140
5.275
5.085
5.200
627,648
+0.07(+1.32%)
Sep 24, 2008
5.300
5.385
5.077
5.133
831,260
-0.15(-2.84%)
Sep 23, 2008
5.553
5.630
5.268
5.282
964,556
-0.28(-4.99%)
Sep 22, 2008
5.670
5.772
5.463
5.560
939,748
-0.19(-3.30%)
Sep 19, 2008
5.750
6.250
5.630
5.750
4,157,288
+0.20(+3.56%)
Sep 18, 2008
5.105
5.575
4.965
5.553
2,119,320
+0.54(+10.66%)
Sep 17, 2008
4.980
5.235
4.980
5.018
1,814,220
-0.12(-2.24%)
Sep 16, 2008
4.817
5.270
4.817
5.133
2,122,476
+0.28(+5.77%)
Sep 15, 2008
4.928
5.085
4.838
4.853
1,320,556
-0.15(-2.95%)
Sep 12, 2008
5.062
5.088
4.940
5.000
961,476
-0.08(-1.57%)
Sep 11, 2008
4.940
5.095
4.853
5.080
1,114,852
+0.09(+1.85%)
Sep 10, 2008
4.965
5.040
4.883
4.987
877,576
+0.09(+1.79%)
Sep 09, 2008
5.015
5.192
4.857
4.900
945,652
-0.09(-1.80%)
Sep 08, 2008
4.970
5.037
4.850
4.990
769,040
+0.13(+2.67%)
Sep 05, 2008
4.900
4.935
4.750
4.860
940,020
-0.05(-1.07%)
Sep 04, 2008
4.957
5.027
4.862
4.912
918,692
-0.10(-1.95%)
Sep 03, 2008
5.117
5.210
4.997
5.010
1,444,064
-0.11(-2.05%)
Sep 02, 2008
5.147
5.250
5.050
5.115
1,034,556
+0.06(+1.14%)
Aug 29, 2008
5.100
5.150
4.990
5.058
901,812
-0.07(-1.32%)
Aug 28, 2008
5.043
5.200
5.018
5.125
740,348
+0.11(+2.09%)
Aug 27, 2008
4.897
5.090
4.897
5.020
1,035,960
+0.12(+2.55%)
Aug 26, 2008
4.810
4.923
4.810
4.895
797,772
+0.08(+1.61%)
Aug 25, 2008
4.907
4.950
4.815
4.817
918,572
-0.11(-2.28%)
Aug 22, 2008
4.848
5.010
4.848
4.930
1,185,228
+0.12(+2.55%)
Aug 21, 2008
4.883
4.997
4.787
4.808
1,760,564
-0.11(-2.29%)
Aug 20, 2008
4.938
5.037
4.883
4.920
886,900
-0.01(-0.15%)
Aug 19, 2008
4.990
5.065
4.893
4.928
911,060
-0.09(-1.74%)
Aug 18, 2008
5.085
5.175
4.987
5.015
830,068
-0.04(-0.69%)
Aug 15, 2008
5.048
5.165
4.961
5.050
1,251,296
+0.04(+0.90%)
Aug 14, 2008
4.942
5.070
4.935
5.005
1,216,404
+0.01(+0.20%)
Aug 13, 2008
5.143
5.168
4.975
4.995
2,003,488
-0.13(-2.49%)
Aug 12, 2008
5.250
5.305
5.040
5.122
1,420,876
-0.13(-2.52%)
Aug 11, 2008
5.010
5.263
4.982
5.255
1,257,408
+0.25(+4.89%)
Aug 08, 2008
4.827
5.080
4.740
5.010
1,818,960
+0.21(+4.37%)
Aug 07, 2008
4.768
4.862
4.760
4.800
1,221,264
+0.01(+0.26%)
Aug 06, 2008
4.697
4.822
4.633
4.787
1,434,404
+0.07(+1.48%)
Aug 05, 2008
4.625
4.740
4.530
4.718
1,672,800
+0.16(+3.40%)
Aug 04, 2008
4.548
4.625
4.415
4.562
2,916,324
-0.00(-0.11%)
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