Cognex Cp (NQ: CGNX )

86.82 USD +0.69 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 30.26 30.33 29.86 29.86 823,594 -0.32(-1.04%)
Nov 29, 2016 30.04 30.45 30.04 30.17 975,418 +0.16(+0.53%)
Nov 28, 2016 30.42 30.68 29.87 30.01 894,452 -0.36(-1.20%)
Nov 25, 2016 30.47 30.75 30.31 30.38 495,340 -0.05(-0.15%)
Nov 23, 2016 30.42 30.42 30.42 0 +0.02(+0.07%)
Nov 22, 2016 29.83 30.45 29.72 30.40 1,407,868 +0.68(+2.31%)
Nov 21, 2016 29.69 29.98 29.49 29.71 992,652 +0.29(+0.99%)
Nov 18, 2016 29.42 29.74 29.20 29.42 1,812,084 -0.08(-0.27%)
Nov 17, 2016 29.36 29.92 29.13 29.50 1,175,398 +0.14(+0.48%)
Nov 16, 2016 29.17 29.59 29.00 29.36 1,002,880 +0.12(+0.43%)
Nov 15, 2016 28.62 29.42 28.56 29.24 1,472,666 +0.63(+2.20%)
Nov 14, 2016 27.86 28.76 27.86 28.61 2,247,368 +0.90(+3.23%)
Nov 11, 2016 26.97 27.76 26.75 27.71 1,121,740 +0.75(+2.76%)
Nov 10, 2016 27.80 27.97 26.95 26.97 1,169,970 -0.64(-2.32%)
Nov 09, 2016 27.02 27.84 26.89 27.61 1,258,826 +0.17(+0.60%)
Nov 08, 2016 27.41 27.75 26.86 27.45 1,079,440 +0.00(+0.02%)
Nov 07, 2016 26.00 27.51 25.63 27.44 2,074,382 +2.06(+8.10%)
Nov 04, 2016 25.00 25.60 24.95 25.39 773,028 +0.47(+1.89%)
Nov 03, 2016 24.95 25.42 24.89 24.92 1,051,916 +0.05(+0.22%)
Nov 02, 2016 25.68 25.73 24.84 24.86 1,439,534 -0.92(-3.59%)
Nov 01, 2016 27.58 27.92 25.38 25.79 2,386,822 -0.01(-0.06%)
Oct 31, 2016 25.79 26.12 25.70 25.80 1,112,606 +0.06(+0.25%)
Oct 28, 2016 25.50 26.14 25.50 25.74 826,494 +0.17(+0.65%)
Oct 27, 2016 26.70 26.70 25.44 25.57 1,208,826 -1.03(-3.87%)
Oct 26, 2016 26.71 26.93 26.34 26.60 654,574 -0.23(-0.88%)
Oct 25, 2016 27.25 27.32 26.74 26.83 1,065,226 -0.47(-1.72%)
Oct 24, 2016 26.70 27.38 26.70 27.30 788,306 +0.81(+3.06%)
Oct 21, 2016 26.57 26.93 26.37 26.50 1,320,204 -0.14(-0.54%)
Oct 20, 2016 26.43 26.75 26.33 26.64 1,098,086 +0.08(+0.30%)
Oct 19, 2016 26.12 26.59 26.02 26.56 604,030 +0.44(+1.68%)
Oct 18, 2016 26.20 26.26 26.02 26.12 668,454 +0.17(+0.66%)
Oct 17, 2016 25.84 26.04 25.72 25.95 468,638 +0.16(+0.62%)
Oct 14, 2016 26.07 26.10 25.71 25.79 390,378 -0.11(-0.42%)
Oct 13, 2016 25.82 25.97 25.51 25.90 719,752 -0.08(-0.31%)
Oct 12, 2016 25.80 26.17 25.75 25.98 616,718 +0.25(+0.97%)
Oct 11, 2016 26.25 26.25 25.49 25.73 475,170 -0.53(-2.04%)
Oct 10, 2016 26.14 26.42 26.01 26.26 459,062 +0.33(+1.27%)
Oct 07, 2016 26.08 26.08 25.58 25.93 783,890 -0.02(-0.10%)
Oct 06, 2016 26.01 26.01 25.64 25.96 506,986 -0.05(-0.21%)
Oct 05, 2016 25.89 26.09 25.86 26.01 741,134 +0.25(+0.99%)
Oct 04, 2016 26.04 26.08 25.61 25.76 823,024 -0.39(-1.49%)
Oct 03, 2016 26.43 26.51 26.10 26.15 755,758 -0.28(-1.06%)
Sep 30, 2016 26.44 26.66 26.40 26.43 876,896 +0.10(+0.40%)
Sep 29, 2016 26.46 26.73 26.28 26.33 1,106,910 -0.13(-0.51%)
Sep 28, 2016 26.14 26.49 26.07 26.46 1,060,550 +0.36(+1.40%)
Sep 27, 2016 25.59 26.15 25.59 26.09 750,112 +0.54(+2.09%)
Sep 26, 2016 25.50 25.80 25.36 25.56 495,558 +0.03(+0.12%)
Sep 23, 2016 25.93 25.97 25.51 25.53 317,166 -0.36(-1.41%)
Sep 22, 2016 25.97 26.08 25.76 25.89 927,114 +0.07(+0.25%)
Sep 21, 2016 25.08 25.93 25.08 25.83 1,138,242 +0.88(+3.51%)
Sep 20, 2016 25.09 25.20 24.95 24.95 565,644 -0.02(-0.08%)
Sep 19, 2016 24.96 25.32 24.86 24.98 537,160 +0.19(+0.77%)
Sep 16, 2016 24.92 24.92 24.61 24.79 907,914 -0.20(-0.82%)
Sep 15, 2016 24.36 25.18 24.32 24.99 624,958 +0.64(+2.63%)
Sep 14, 2016 24.13 24.44 24.07 24.35 538,240 +0.34(+1.39%)
Sep 13, 2016 24.43 24.45 23.93 24.01 595,246 -0.28(-1.15%)
Sep 12, 2016 23.65 24.32 23.62 24.30 732,394 +0.28(+1.14%)
Sep 09, 2016 24.64 24.89 23.90 24.02 558,654 -0.78(-3.15%)
Sep 08, 2016 25.08 25.08 24.76 24.80 372,364 -0.26(-1.02%)
Sep 07, 2016 24.88 25.53 24.79 25.05 705,256 +0.19(+0.78%)
Sep 06, 2016 25.23 25.33 24.77 24.86 500,852 -0.38(-1.53%)
Sep 02, 2016 25.30 25.25 25.25 25.25 753,200 +0.08(+0.32%)
Sep 01, 2016 24.92 25.31 24.77 25.17 565,852 +0.29(+1.15%)
Aug 31, 2016 24.75 25.04 24.73 24.88 547,388 -0.16(-0.64%)
Aug 30, 2016 25.05 25.29 24.91 25.04 332,562 -0.05(-0.20%)
Aug 29, 2016 25.14 25.23 25.02 25.09 432,852 -0.00(-0.02%)
Aug 26, 2016 24.86 25.32 24.86 25.09 799,902 +0.13(+0.52%)
Aug 25, 2016 24.81 25.04 24.81 24.96 709,866 +0.04(+0.14%)
Aug 24, 2016 25.06 25.08 24.81 24.93 458,414 -0.16(-0.64%)
Aug 23, 2016 24.95 25.14 24.80 25.09 771,388 +0.25(+1.01%)
Aug 22, 2016 24.90 25.02 24.71 24.84 387,748 -0.16(-0.64%)
Aug 19, 2016 24.92 25.18 24.73 25.00 703,928 +0.07(+0.26%)
Aug 18, 2016 24.80 25.00 24.60 24.93 463,954 +0.08(+0.34%)
Aug 17, 2016 24.91 24.93 24.58 24.85 621,580 -0.11(-0.46%)
Aug 16, 2016 25.14 25.20 24.95 24.96 333,186 -0.19(-0.76%)
Aug 15, 2016 25.00 25.29 25.00 25.16 367,814 +0.17(+0.68%)
Aug 12, 2016 25.07 25.11 24.82 24.99 444,844 -0.04(-0.16%)
Aug 11, 2016 24.99 25.31 24.91 25.02 768,728 +0.06(+0.22%)
Aug 10, 2016 24.77 24.98 24.70 24.97 647,098 +0.25(+1.03%)
Aug 09, 2016 24.70 24.87 24.61 24.71 500,182 +0.10(+0.41%)
Aug 08, 2016 24.66 24.89 24.51 24.61 1,267,586 -0.11(-0.44%)
Aug 05, 2016 24.49 24.93 24.43 24.73 842,970 +0.33(+1.35%)
Aug 04, 2016 24.22 24.51 24.02 24.39 857,628 +0.12(+0.52%)
Aug 03, 2016 24.49 24.60 23.52 24.27 2,479,060 -0.20(-0.82%)
Aug 02, 2016 25.75 26.73 24.24 24.47 5,796,894 +1.81(+7.99%)
Aug 01, 2016 22.68 22.87 22.46 22.66 1,720,698 +0.08(+0.33%)
Jul 29, 2016 22.24 22.68 22.19 22.58 747,434 +0.24(+1.10%)
Jul 28, 2016 22.40 22.42 22.07 22.34 646,980 -0.09(-0.40%)
Jul 27, 2016 22.00 22.51 21.96 22.43 833,864 +0.49(+2.23%)
Jul 26, 2016 21.77 21.98 21.69 21.94 351,718 +0.14(+0.62%)
Jul 25, 2016 21.86 22.02 21.76 21.80 465,558 -0.04(-0.16%)
Jul 22, 2016 21.77 22.00 21.60 21.84 376,916 +0.12(+0.58%)
Jul 21, 2016 21.86 22.00 21.68 21.71 394,456 -0.23(-1.03%)
Jul 20, 2016 21.86 22.00 21.79 21.94 273,148 +0.20(+0.92%)
Jul 19, 2016 21.55 21.75 21.54 21.74 374,294 +0.01(+0.05%)
Jul 18, 2016 21.75 21.83 21.59 21.73 364,478 +0.05(+0.21%)
Jul 15, 2016 21.80 21.92 21.64 21.68 380,742 -0.12(-0.57%)
Jul 14, 2016 22.09 22.14 21.80 21.81 384,964 -0.01(-0.02%)
Jul 13, 2016 22.19 22.20 21.71 21.82 654,412 -0.21(-0.95%)
Jul 12, 2016 21.86 22.10 21.77 22.02 728,190 +0.30(+1.38%)
Jul 11, 2016 21.54 21.83 21.54 21.73 736,388 +0.36(+1.71%)
Jul 08, 2016 21.47 21.29 21.34 21.36 751,970 +0.07(+0.33%)
Jul 07, 2016 21.27 21.42 21.16 21.29 289,316 +0.05(+0.21%)
Jul 05, 2016 21.50 21.50 21.01 21.25 417,008 -0.30(-1.42%)
Jul 01, 2016 21.47 21.55 21.55 21.55 563,800 +0.00(+0.00%)
Jun 30, 2016 20.92 21.58 20.91 21.55 978,808 +0.72(+3.48%)
Jun 29, 2016 20.55 20.83 19.98 20.83 509,376 +0.56(+2.74%)
Jun 28, 2016 19.60 20.36 19.60 20.27 835,392 +0.84(+4.30%)
Jun 27, 2016 20.12 20.33 19.36 19.43 919,152 -0.99(-4.85%)
Jun 24, 2016 20.54 21.15 20.08 20.42 1,189,462 -0.98(-4.56%)
Jun 23, 2016 21.41 21.46 21.26 21.40 670,008 +0.19(+0.90%)
Jun 22, 2016 21.31 21.46 21.20 21.21 353,700 -0.13(-0.61%)
Jun 21, 2016 21.42 21.62 21.20 21.34 462,430 -0.05(-0.26%)
Jun 20, 2016 21.29 21.51 21.24 21.39 422,228 +0.37(+1.76%)
Jun 17, 2016 20.95 21.12 20.64 21.02 1,315,154 +0.06(+0.26%)
Jun 16, 2016 20.95 21.02 20.75 20.97 735,850 -0.12(-0.59%)
Jun 15, 2016 21.08 21.48 21.03 21.09 597,230 +0.15(+0.72%)
Jun 14, 2016 20.96 21.50 20.63 20.95 1,623,626 -0.82(-3.79%)
Jun 13, 2016 21.82 22.11 21.76 21.77 381,748 -0.17(-0.77%)
Jun 10, 2016 22.20 22.22 21.87 21.94 358,084 -0.40(-1.81%)
Jun 09, 2016 22.39 22.46 22.25 22.34 384,588 -0.14(-0.60%)
Jun 08, 2016 22.32 22.61 22.32 22.48 774,340 +0.15(+0.67%)
Jun 07, 2016 22.27 22.43 22.24 22.33 475,238 +0.07(+0.29%)
Jun 06, 2016 22.11 22.42 22.00 22.26 704,336 +0.14(+0.66%)
Jun 03, 2016 21.82 22.16 21.70 22.12 706,486 +0.31(+1.42%)
Jun 02, 2016 21.64 21.90 21.50 21.81 709,834 +0.10(+0.48%)
Jun 01, 2016 21.49 21.74 21.42 21.70 742,820 +0.17(+0.79%)
May 31, 2016 21.55 21.78 21.45 21.54 654,180 +0.02(+0.12%)
May 27, 2016 21.32 21.51 21.51 21.51 821,800 +0.26(+1.25%)
May 26, 2016 20.99 21.50 20.95 21.25 627,542 +0.34(+1.60%)
May 25, 2016 20.75 20.95 20.51 20.91 534,382 +0.20(+0.97%)
May 24, 2016 20.33 20.78 19.93 20.71 774,084 +0.47(+2.35%)
May 23, 2016 20.02 20.32 20.02 20.24 502,028 +0.18(+0.90%)
May 20, 2016 19.83 20.20 19.73 20.05 538,330 +0.38(+1.93%)
May 19, 2016 19.66 20.17 19.51 19.67 501,646 -0.05(-0.25%)
May 18, 2016 19.79 20.26 19.58 19.73 718,932 -0.10(-0.53%)
May 17, 2016 20.01 20.33 19.70 19.83 565,636 -0.21(-1.02%)
May 16, 2016 19.89 20.41 19.89 20.04 625,768 +0.25(+1.26%)
May 13, 2016 20.09 20.22 19.76 19.79 551,412 -0.36(-1.79%)
May 12, 2016 20.33 20.49 20.00 20.14 665,390 -0.05(-0.25%)
May 11, 2016 20.30 20.56 20.11 20.20 684,646 -0.23(-1.10%)
May 10, 2016 20.11 20.43 20.02 20.42 783,372 +0.32(+1.57%)
May 09, 2016 20.24 20.50 20.10 20.11 697,288 -0.20(-0.98%)
May 06, 2016 19.99 20.31 19.85 20.30 863,134 +0.25(+1.22%)
May 05, 2016 20.17 20.39 20.04 20.06 965,764 -0.06(-0.30%)
May 04, 2016 20.00 20.64 19.91 20.12 1,785,586 -0.45(-2.16%)
May 03, 2016 19.83 21.24 19.20 20.57 5,610,296 +2.96(+16.81%)
May 02, 2016 17.76 17.88 17.58 17.61 1,511,020 -0.16(-0.90%)
Apr 29, 2016 18.07 18.24 17.68 17.76 859,096 -0.42(-2.31%)
Apr 28, 2016 18.39 18.46 18.14 18.18 723,770 -0.27(-1.44%)
Apr 27, 2016 18.68 18.74 18.21 18.45 1,780,184 -0.35(-1.86%)
Apr 26, 2016 18.82 19.00 18.65 18.80 542,020 +0.08(+0.45%)
Apr 25, 2016 18.77 18.97 18.55 18.71 596,788 -0.08(-0.43%)
Apr 22, 2016 18.59 18.99 18.59 18.80 839,332 +0.17(+0.89%)
Apr 21, 2016 18.82 19.00 18.58 18.63 579,910 -0.17(-0.90%)
Apr 20, 2016 18.79 18.96 18.61 18.80 776,230 +0.03(+0.16%)
Apr 19, 2016 19.16 19.31 18.73 18.77 903,014 -0.28(-1.44%)
Apr 18, 2016 19.10 19.21 19.02 19.05 662,906 -0.15(-0.76%)
Apr 15, 2016 19.38 19.50 19.17 19.19 772,676 -0.19(-1.01%)
Apr 14, 2016 19.41 19.61 19.25 19.39 599,090 -0.08(-0.41%)
Apr 13, 2016 18.95 19.50 18.95 19.46 681,748 +0.72(+3.84%)
Apr 12, 2016 18.50 18.83 18.50 18.75 428,292 +0.18(+0.97%)
Apr 11, 2016 18.74 19.00 18.53 18.57 445,304 -0.05(-0.30%)
Apr 08, 2016 18.49 18.77 18.41 18.62 589,546 +0.25(+1.33%)
Apr 07, 2016 18.67 18.86 18.30 18.38 671,516 -0.39(-2.08%)
Apr 06, 2016 18.47 18.77 18.38 18.76 1,285,472 +0.25(+1.35%)
Apr 05, 2016 18.83 19.05 18.49 18.51 1,063,672 -0.55(-2.88%)
Apr 04, 2016 19.64 19.64 18.98 19.07 816,494 -0.51(-2.63%)
Apr 01, 2016 19.46 19.75 19.30 19.58 759,984 +0.10(+0.54%)
Mar 31, 2016 19.26 19.61 19.26 19.48 899,670 +0.21(+1.12%)
Mar 30, 2016 19.29 19.46 19.14 19.26 817,314 +0.12(+0.60%)
Mar 29, 2016 18.77 19.23 18.75 19.14 1,117,758 +0.30(+1.59%)
Mar 28, 2016 18.83 18.95 18.49 18.84 704,590 +0.14(+0.72%)
Mar 24, 2016 19.00 18.71 18.71 18.71 2,009,600 -1.03(-5.22%)
Mar 23, 2016 20.00 20.10 19.73 19.74 749,622 -0.37(-1.82%)
Mar 22, 2016 20.49 20.58 20.02 20.11 919,482 -0.44(-2.12%)
Mar 21, 2016 20.58 20.79 20.42 20.54 563,934 -0.10(-0.48%)
Mar 18, 2016 19.77 20.70 19.77 20.64 1,262,204 +0.81(+4.08%)
Mar 17, 2016 19.47 19.89 19.45 19.83 603,730 +0.36(+1.85%)
Mar 16, 2016 19.05 19.48 19.00 19.47 956,910 +0.05(+0.28%)
Mar 15, 2016 19.49 19.55 19.12 19.42 586,402 -0.14(-0.74%)
Mar 14, 2016 19.59 19.80 19.54 19.56 524,354 -0.11(-0.53%)
Mar 11, 2016 19.51 19.96 19.30 19.67 1,183,334 -0.27(-1.38%)
Mar 10, 2016 19.86 19.98 19.62 19.94 713,838 +0.11(+0.55%)
Mar 09, 2016 19.82 19.99 19.50 19.83 475,532 +0.04(+0.23%)
Mar 08, 2016 20.00 20.09 19.74 19.79 739,384 -0.35(-1.74%)
Mar 07, 2016 20.11 20.21 19.56 20.14 603,112 -0.05(-0.25%)
Mar 04, 2016 19.86 20.16 19.80 20.18 894,370 +0.32(+1.61%)
Mar 03, 2016 19.50 19.88 19.08 19.86 1,034,862 +0.32(+1.64%)
Mar 02, 2016 19.18 19.75 19.01 19.55 814,518 +0.35(+1.82%)
Mar 01, 2016 18.72 19.45 18.35 19.20 1,305,302 +0.69(+3.73%)
Feb 29, 2016 18.66 18.82 18.27 18.50 567,030 -0.13(-0.72%)
Feb 26, 2016 18.57 18.79 18.18 18.64 650,710 +0.15(+0.84%)
Feb 25, 2016 18.51 18.71 18.33 18.49 746,908 +0.09(+0.49%)
Feb 24, 2016 18.35 18.45 18.13 18.39 1,032,610 -0.02(-0.11%)
Feb 23, 2016 18.42 18.79 18.41 18.42 849,228 -0.01(-0.05%)
Feb 22, 2016 18.51 18.74 18.18 18.42 618,976 +0.05(+0.30%)
Feb 19, 2016 18.11 18.45 18.09 18.37 842,012 +0.20(+1.13%)
Feb 18, 2016 18.27 18.45 18.08 18.17 1,405,622 -0.01(-0.06%)
Feb 17, 2016 17.43 18.24 17.27 18.17 1,656,714 +0.91(+5.27%)
Feb 16, 2016 16.89 17.43 16.73 17.26 1,345,278 +0.54(+3.26%)
Feb 12, 2016 16.64 16.72 16.72 16.72 1,589,400 +0.32(+1.95%)
Feb 11, 2016 15.04 16.54 15.04 16.40 2,660,844 +0.90(+5.84%)
Feb 10, 2016 15.45 15.78 15.36 15.49 1,404,340 +0.04(+0.26%)
Feb 09, 2016 14.98 15.68 14.96 15.46 1,027,654 +0.35(+2.32%)
Feb 08, 2016 15.21 15.39 14.72 15.11 1,035,826 -0.34(-2.23%)
Feb 05, 2016 15.76 16.16 15.35 15.45 776,034 -0.41(-2.55%)
Feb 04, 2016 15.66 16.08 15.66 15.86 567,020 +0.20(+1.25%)
Feb 03, 2016 15.65 15.74 15.30 15.66 1,090,208 +0.14(+0.93%)
Feb 02, 2016 15.73 15.97 15.36 15.52 692,594 -0.33(-2.11%)
Feb 01, 2016 15.96 16.11 15.68 15.85 541,750 -0.28(-1.71%)
Jan 29, 2016 15.32 16.14 15.32 16.12 976,600 +0.89(+5.84%)
Jan 28, 2016 15.54 15.61 15.18 15.23 1,106,742 -0.20(-1.26%)
Jan 27, 2016 15.38 15.64 15.31 15.43 919,538 -0.07(-0.45%)
Jan 26, 2016 15.53 15.62 15.04 15.50 966,332 +0.03(+0.16%)
Jan 25, 2016 15.55 15.89 15.40 15.47 1,766,064 -0.19(-1.18%)
Jan 22, 2016 15.48 15.75 15.14 15.66 1,401,948 +0.56(+3.71%)
Jan 21, 2016 15.16 15.41 14.99 15.10 1,555,670 -0.06(-0.43%)
Jan 20, 2016 14.91 15.30 14.78 15.16 1,365,168 +0.00(+0.03%)
Jan 19, 2016 15.09 15.24 14.94 15.16 1,671,562 +0.20(+1.30%)
Jan 15, 2016 14.65 14.96 14.96 14.96 1,523,000 +0.00(+0.00%)
Jan 14, 2016 14.78 15.18 14.55 14.96 1,443,428 +0.21(+1.46%)
Jan 13, 2016 15.23 15.68 14.57 14.75 1,467,980 -0.44(-2.90%)
Jan 12, 2016 14.55 15.24 14.55 15.19 1,448,294 +0.76(+5.30%)
Jan 11, 2016 14.20 14.46 14.01 14.43 1,470,242 +0.20(+1.41%)
Jan 08, 2016 14.65 14.94 14.14 14.22 1,729,608 -0.44(-2.97%)
Jan 07, 2016 15.41 15.48 14.59 14.66 1,517,382 -1.05(-6.68%)
Jan 06, 2016 16.12 16.18 15.65 15.71 1,626,304 -0.59(-3.65%)
Jan 05, 2016 16.64 16.67 16.19 16.30 728,714 -0.33(-2.01%)
Jan 04, 2016 16.52 16.75 16.28 16.64 873,506 -0.25(-1.45%)
Dec 31, 2015 17.18 16.89 16.89 16.89 680,400 -0.39(-2.26%)
Dec 30, 2015 17.33 17.50 17.23 17.27 437,766 -0.05(-0.32%)
Dec 29, 2015 17.37 17.55 17.08 17.33 650,118 +0.02(+0.14%)
Dec 28, 2015 17.22 17.39 17.10 17.30 586,836 -0.15(-0.89%)
Dec 24, 2015 17.30 17.46 17.46 17.46 284,800 +0.13(+0.75%)
Dec 23, 2015 17.23 17.50 17.08 17.33 599,300 +0.18(+1.05%)
Dec 22, 2015 16.91 17.21 16.75 17.15 864,932 +0.28(+1.66%)
Dec 21, 2015 16.99 17.18 16.73 16.87 752,690 -0.04(-0.21%)
Dec 18, 2015 17.08 17.19 16.82 16.91 2,079,658 -0.26(-1.51%)
Dec 17, 2015 17.36 17.64 17.00 17.17 673,590 -0.19(-1.09%)
Dec 16, 2015 17.40 17.85 17.11 17.36 614,778 +0.07(+0.40%)
Dec 15, 2015 17.40 17.68 17.03 17.29 878,840 +0.00(+0.00%)
Dec 14, 2015 17.62 17.64 17.20 17.29 1,163,000 -0.36(-2.04%)
Dec 11, 2015 17.83 17.84 17.41 17.64 1,276,166 -0.38(-2.11%)
Dec 10, 2015 18.08 18.25 17.96 18.02 959,302 -0.05(-0.28%)
Dec 09, 2015 18.23 18.45 17.89 18.08 765,100 -0.30(-1.63%)
Dec 08, 2015 18.40 18.52 18.20 18.38 855,238 -0.13(-0.70%)
Dec 07, 2015 18.67 18.75 18.34 18.50 791,372 -0.14(-0.75%)
Dec 04, 2015 18.27 18.78 18.00 18.64 1,080,948 +0.39(+2.16%)
Dec 03, 2015 17.89 18.42 17.77 18.25 2,133,566 +0.49(+2.73%)
Dec 02, 2015 18.13 18.16 17.72 17.76 1,003,236 -0.45(-2.47%)
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.