Cognex Cp (NQ: CGNX )

88.84 USD -2.11 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 45.46 50.62 44.97 50.43 7,816,797 -3.27(-6.09%)
Apr 29, 2019 54.75 55.12 53.64 53.70 1,590,850 -1.23(-2.24%)
Apr 26, 2019 54.57 54.95 53.80 54.93 1,258,700 +0.20(+0.37%)
Apr 25, 2019 56.00 56.09 54.48 54.73 1,024,784 -1.42(-2.53%)
Apr 24, 2019 56.78 57.31 55.90 56.15 1,185,994 -0.69(-1.21%)
Apr 23, 2019 55.36 57.00 55.22 56.84 984,997 +1.72(+3.12%)
Apr 22, 2019 56.12 56.13 54.81 55.12 948,079 -1.38(-2.44%)
Apr 18, 2019 55.94 56.69 55.31 56.50 933,200 +0.48(+0.86%)
Apr 17, 2019 56.44 56.87 55.74 56.02 755,720 +0.04(+0.07%)
Apr 16, 2019 55.08 56.22 55.02 55.98 1,152,044 +1.41(+2.58%)
Apr 15, 2019 54.84 55.36 54.11 54.57 631,278 -0.26(-0.47%)
Apr 12, 2019 51.25 55.18 51.25 54.83 639,500 +0.51(+0.94%)
Apr 11, 2019 52.83 54.44 52.83 54.32 718,202 +0.59(+1.10%)
Apr 10, 2019 53.22 53.78 52.74 53.73 880,899 +0.59(+1.11%)
Apr 09, 2019 53.64 53.82 52.96 53.14 698,408 -0.54(-1.01%)
Apr 08, 2019 53.09 54.04 53.00 53.68 1,039,629 +0.46(+0.86%)
Apr 05, 2019 51.96 53.38 51.08 53.22 1,853,500 -0.35(-0.65%)
Apr 04, 2019 54.02 54.70 53.09 53.57 923,315 -0.34(-0.63%)
Apr 03, 2019 53.80 54.60 53.55 53.91 889,609 +0.65(+1.22%)
Apr 02, 2019 53.10 53.37 52.55 53.26 1,008,876 +0.21(+0.40%)
Apr 01, 2019 51.76 53.07 51.36 53.05 1,096,269 +2.19(+4.31%)
Mar 29, 2019 50.51 51.14 50.51 50.86 777,500 +0.71(+1.42%)
Mar 28, 2019 49.73 50.97 49.69 50.15 944,085 +0.65(+1.31%)
Mar 27, 2019 50.07 50.28 48.77 49.50 1,529,635 -0.66(-1.32%)
Mar 26, 2019 50.78 50.99 49.78 50.16 727,798 +0.04(+0.08%)
Mar 25, 2019 50.07 50.48 49.45 50.12 985,604 +0.02(+0.04%)
Mar 22, 2019 53.08 53.08 50.05 50.10 1,076,100 -3.37(-6.30%)
Mar 21, 2019 53.09 53.74 52.75 53.47 1,321,002 +0.31(+0.58%)
Mar 20, 2019 53.38 53.76 52.76 53.16 773,180 -0.24(-0.45%)
Mar 19, 2019 54.40 54.40 53.32 53.40 1,044,511 -0.70(-1.29%)
Mar 18, 2019 54.32 54.40 53.40 54.10 953,167 -0.25(-0.46%)
Mar 15, 2019 53.14 54.62 52.90 54.35 2,101,600 +1.33(+2.51%)
Mar 14, 2019 53.24 53.31 52.58 53.02 521,182 -0.26(-0.49%)
Mar 13, 2019 53.17 53.43 52.26 53.28 811,393 +0.41(+0.78%)
Mar 12, 2019 52.60 53.27 51.97 52.87 926,944 +0.36(+0.69%)
Mar 11, 2019 51.87 52.84 51.56 52.51 893,664 +1.02(+1.98%)
Mar 08, 2019 51.38 51.66 50.65 51.49 1,118,600 -0.59(-1.13%)
Mar 07, 2019 52.59 52.59 51.45 52.08 1,550,253 -0.91(-1.72%)
Mar 06, 2019 53.84 53.95 52.61 52.99 1,032,744 -0.96(-1.78%)
Mar 05, 2019 54.66 54.97 53.93 53.95 975,426 -0.71(-1.30%)
Mar 04, 2019 54.81 54.85 53.20 54.66 1,222,425 +0.21(+0.39%)
Mar 01, 2019 53.84 54.69 53.41 54.45 1,214,400 +1.05(+1.97%)
Feb 28, 2019 53.71 53.97 52.90 53.40 1,262,503 -0.66(-1.22%)
Feb 27, 2019 53.49 54.24 53.25 54.06 1,463,947 +0.21(+0.39%)
Feb 26, 2019 53.26 53.86 53.00 53.85 1,415,333 +0.49(+0.92%)
Feb 25, 2019 52.19 53.48 52.07 53.36 1,696,456 +1.53(+2.95%)
Feb 22, 2019 51.41 51.91 51.38 51.83 932,500 +0.63(+1.23%)
Feb 21, 2019 51.18 51.25 50.44 51.20 858,575 -0.07(-0.14%)
Feb 20, 2019 51.17 52.16 50.75 51.27 1,509,987 -0.22(-0.43%)
Feb 19, 2019 50.38 51.61 50.01 51.49 1,425,843 +0.76(+1.50%)
Feb 15, 2019 52.00 52.04 49.91 50.73 3,497,400 +1.86(+3.81%)
Feb 14, 2019 48.91 49.35 46.78 48.87 2,929,830 -0.50(-1.01%)
Feb 13, 2019 49.69 49.69 48.60 49.37 1,760,884 +0.03(+0.06%)
Feb 12, 2019 48.15 49.49 48.00 49.34 2,123,854 +1.39(+2.90%)
Feb 11, 2019 47.07 48.00 46.51 47.95 1,358,958 +1.02(+2.17%)
Feb 08, 2019 46.87 47.20 45.60 46.93 1,241,100 -0.43(-0.91%)
Feb 07, 2019 47.45 47.87 46.74 47.36 1,537,922 -0.69(-1.44%)
Feb 06, 2019 47.00 48.30 47.00 48.05 1,000,500 +1.06(+2.26%)
Feb 05, 2019 46.51 47.21 46.51 46.99 736,462 +0.50(+1.08%)
Feb 04, 2019 46.16 46.71 45.42 46.49 770,781 +0.46(+1.00%)
Feb 01, 2019 45.35 46.31 45.16 46.03 1,178,200 +0.53(+1.16%)
Jan 31, 2019 44.64 45.81 44.42 45.50 1,462,213 +0.86(+1.93%)
Jan 30, 2019 43.98 44.70 43.17 44.64 711,575 +1.26(+2.90%)
Jan 29, 2019 43.11 43.79 42.94 43.38 1,191,506 +0.48(+1.12%)
Jan 28, 2019 42.74 43.45 42.35 42.90 983,983 -0.87(-1.99%)
Jan 25, 2019 42.76 44.06 42.76 43.77 935,000 +1.55(+3.67%)
Jan 24, 2019 41.03 42.82 40.95 42.22 1,536,240 +1.35(+3.30%)
Jan 23, 2019 41.85 42.30 40.41 40.87 1,043,321 -0.63(-1.52%)
Jan 22, 2019 42.81 42.87 41.03 41.50 1,189,557 -1.44(-3.35%)
Jan 18, 2019 42.53 43.27 42.33 42.94 1,473,900 +0.94(+2.24%)
Jan 17, 2019 41.20 42.38 40.81 42.00 979,607 +0.60(+1.45%)
Jan 16, 2019 41.66 42.12 41.28 41.40 1,296,534 -0.20(-0.48%)
Jan 15, 2019 41.50 41.97 41.29 41.60 1,171,400 +0.21(+0.51%)
Jan 14, 2019 41.30 42.12 40.95 41.39 904,346 -0.35(-0.84%)
Jan 11, 2019 41.89 42.28 40.96 41.74 648,600 -0.37(-0.88%)
Jan 10, 2019 41.00 42.14 40.69 42.11 705,002 +0.83(+2.01%)
Jan 09, 2019 41.58 42.12 40.81 41.28 1,277,433 +0.33(+0.81%)
Jan 08, 2019 39.37 41.10 39.21 40.95 2,019,208 +2.03(+5.22%)
Jan 07, 2019 37.88 39.18 37.28 38.92 1,690,991 +1.23(+3.26%)
Jan 04, 2019 36.95 37.79 36.66 37.69 2,064,500 +1.54(+4.26%)
Jan 03, 2019 37.96 37.96 35.60 36.15 2,398,674 -2.44(-6.32%)
Jan 02, 2019 37.72 38.92 37.27 38.59 945,689 -0.08(-0.21%)
Dec 31, 2018 38.11 38.72 37.56 38.67 1,015,400 +0.96(+2.55%)
Dec 28, 2018 38.35 38.50 37.38 37.71 796,100 -0.18(-0.48%)
Dec 27, 2018 36.76 37.90 36.30 37.89 819,978 +0.18(+0.48%)
Dec 26, 2018 35.18 37.73 34.88 37.71 884,011 +2.77(+7.93%)
Dec 24, 2018 35.25 36.34 34.93 34.94 547,200 -0.81(-2.27%)
Dec 21, 2018 36.68 36.99 35.50 35.75 3,532,600 -0.72(-1.97%)
Dec 20, 2018 36.94 37.44 35.52 36.47 1,901,460 -1.10(-2.93%)
Dec 19, 2018 38.96 39.47 36.94 37.57 1,709,639 -1.31(-3.37%)
Dec 18, 2018 38.88 39.63 38.56 38.88 1,503,812 +0.25(+0.65%)
Dec 17, 2018 39.25 39.82 37.95 38.63 1,422,708 -1.03(-2.60%)
Dec 14, 2018 39.15 39.68 38.00 39.66 1,342,200 -0.11(-0.28%)
Dec 13, 2018 41.90 42.17 39.50 39.77 1,097,447 -2.08(-4.97%)
Dec 12, 2018 41.67 42.70 41.09 41.85 859,623 +1.12(+2.75%)
Dec 11, 2018 42.00 42.54 40.39 40.73 875,498 -0.61(-1.48%)
Dec 10, 2018 41.15 42.00 40.49 41.34 945,967 -0.06(-0.14%)
Dec 07, 2018 43.48 43.93 41.31 41.40 1,472,300 -2.52(-5.74%)
Dec 06, 2018 43.63 44.28 42.40 43.92 1,759,219 -1.09(-2.42%)
Dec 04, 2018 47.04 47.06 44.98 45.01 1,743,400 -2.34(-4.94%)
Dec 03, 2018 45.59 47.51 45.02 47.35 2,354,239 +3.33(+7.56%)
Nov 30, 2018 42.37 44.02 42.31 44.02 1,521,700 +1.66(+3.92%)
Nov 29, 2018 42.34 42.98 41.93 42.36 1,146,093 -0.25(-0.59%)
Nov 28, 2018 41.21 42.64 40.32 42.61 1,339,655 +1.77(+4.33%)
Nov 27, 2018 41.63 41.67 40.75 40.84 1,104,589 -0.75(-1.80%)
Nov 26, 2018 41.53 42.28 41.41 41.59 1,182,971 +0.74(+1.81%)
Nov 23, 2018 40.30 41.54 40.30 40.85 301,000 -0.04(-0.10%)
Nov 21, 2018 40.89 40.89 40.89 0 +0.23(+0.57%)
Nov 20, 2018 39.91 41.11 39.28 40.66 1,364,019 -0.05(-0.12%)
Nov 19, 2018 42.85 42.85 40.47 40.71 2,295,929 -1.99(-4.66%)
Nov 16, 2018 41.52 42.97 41.29 42.70 1,458,300 +0.62(+1.47%)
Nov 15, 2018 41.04 42.43 40.72 42.08 2,345,489 +0.81(+1.96%)
Nov 14, 2018 42.43 42.92 40.98 41.27 1,490,920 -0.70(-1.67%)
Nov 13, 2018 42.05 42.58 41.67 41.97 1,788,995 +0.00(+0.00%)
Nov 12, 2018 44.05 44.25 41.82 41.97 1,711,642 -3.09(-6.86%)
Nov 09, 2018 46.16 46.38 44.72 45.06 1,029,100 -1.75(-3.74%)
Nov 08, 2018 47.17 47.65 46.57 46.81 809,582 -0.61(-1.29%)
Nov 07, 2018 47.31 47.64 46.43 47.42 1,394,799 +0.76(+1.63%)
Nov 06, 2018 44.85 46.74 44.64 46.66 1,280,475 +1.66(+3.69%)
Nov 05, 2018 46.39 46.75 44.66 45.00 1,485,627 -1.57(-3.37%)
Nov 02, 2018 46.67 47.69 45.66 46.57 2,165,200 +0.20(+0.43%)
Nov 01, 2018 43.29 46.39 43.03 46.37 2,275,719 +3.53(+8.24%)
Oct 31, 2018 42.72 44.70 42.48 42.84 2,145,662 +0.87(+2.07%)
Oct 30, 2018 37.00 42.03 36.16 41.97 4,817,477 +2.36(+5.96%)
Oct 29, 2018 41.89 42.78 39.00 39.61 2,280,579 -1.63(-3.95%)
Oct 26, 2018 41.00 42.14 39.83 41.24 1,559,900 -0.66(-1.58%)
Oct 25, 2018 41.77 43.21 41.33 41.90 1,262,729 +0.45(+1.09%)
Oct 24, 2018 43.23 44.06 41.39 41.45 1,702,484 -1.54(-3.58%)
Oct 23, 2018 42.12 43.38 41.57 42.99 1,206,838 -0.21(-0.49%)
Oct 22, 2018 43.41 45.04 42.51 43.20 1,051,694 -0.10(-0.23%)
Oct 19, 2018 44.46 44.62 43.23 43.30 1,200,300 -0.93(-2.10%)
Oct 18, 2018 45.67 45.81 44.09 44.23 950,903 -1.67(-3.64%)
Oct 17, 2018 46.32 46.62 45.35 45.90 1,324,641 -0.54(-1.16%)
Oct 16, 2018 47.16 47.65 45.63 46.44 2,168,168 +2.36(+5.35%)
Oct 15, 2018 44.64 44.68 43.36 44.08 2,398,801 -0.64(-1.43%)
Oct 12, 2018 44.63 45.19 43.79 44.72 1,992,600 +1.06(+2.43%)
Oct 11, 2018 45.25 46.88 43.34 43.66 2,192,237 -1.95(-4.28%)
Oct 10, 2018 48.31 48.49 45.52 45.61 2,120,793 -3.11(-6.38%)
Oct 09, 2018 49.69 49.79 48.54 48.72 1,033,624 -1.27(-2.54%)
Oct 08, 2018 50.20 50.53 49.35 49.99 1,265,608 -0.59(-1.17%)
Oct 05, 2018 55.66 55.80 50.55 50.58 2,201,600 -5.47(-9.76%)
Oct 04, 2018 56.65 56.79 55.69 56.05 698,119 -0.79(-1.39%)
Oct 03, 2018 56.25 56.95 55.90 56.84 1,036,106 +0.73(+1.30%)
Oct 02, 2018 56.79 57.15 55.77 56.11 954,269 -0.57(-1.01%)
Oct 01, 2018 56.06 56.71 55.99 56.68 800,756 +0.86(+1.54%)
Sep 28, 2018 56.14 56.40 54.79 55.82 1,455,300 -0.67(-1.19%)
Sep 27, 2018 57.05 57.48 56.47 56.49 1,497,141 -0.55(-0.96%)
Sep 26, 2018 58.10 58.11 56.93 57.04 852,416 -0.90(-1.55%)
Sep 25, 2018 59.11 59.18 57.60 57.94 1,896,061 -1.02(-1.73%)
Sep 24, 2018 57.90 59.02 57.80 58.96 1,363,178 +0.83(+1.43%)
Sep 21, 2018 56.88 58.22 56.76 58.13 1,987,900 +1.27(+2.23%)
Sep 20, 2018 56.28 57.17 56.18 56.86 1,216,131 +0.71(+1.26%)
Sep 19, 2018 56.00 56.19 55.63 56.15 770,637 +0.24(+0.43%)
Sep 18, 2018 55.51 55.97 55.38 55.91 645,048 +0.54(+0.98%)
Sep 17, 2018 55.75 56.22 55.11 55.37 1,088,088 -0.34(-0.61%)
Sep 14, 2018 55.39 56.00 55.05 55.71 1,277,200 +0.18(+0.32%)
Sep 13, 2018 55.37 56.12 55.11 55.53 1,110,685 +0.66(+1.20%)
Sep 12, 2018 54.24 55.06 54.00 54.87 819,931 +0.24(+0.44%)
Sep 11, 2018 54.18 54.66 53.44 54.63 1,106,378 +0.31(+0.57%)
Sep 10, 2018 53.11 54.60 53.11 54.32 1,232,529 +1.29(+2.43%)
Sep 07, 2018 52.48 53.60 52.33 53.03 811,400 +0.39(+0.74%)
Sep 06, 2018 52.55 53.01 52.48 52.64 897,573 +0.07(+0.13%)
Sep 05, 2018 53.29 53.29 52.23 52.57 721,321 -0.80(-1.50%)
Sep 04, 2018 53.72 53.83 52.95 53.37 696,372 -0.43(-0.80%)
Aug 31, 2018 53.80 53.80 53.80 0 +0.33(+0.62%)
Aug 30, 2018 53.05 53.89 53.01 53.47 876,760 +0.39(+0.73%)
Aug 29, 2018 53.09 53.27 52.32 53.08 1,001,086 +0.03(+0.06%)
Aug 28, 2018 52.82 53.56 52.73 53.05 955,872 +0.58(+1.11%)
Aug 27, 2018 51.75 53.14 51.75 52.47 972,360 +0.79(+1.53%)
Aug 24, 2018 52.00 52.35 51.22 51.68 921,600 -1.26(-2.38%)
Aug 23, 2018 53.00 53.24 52.68 52.94 567,812 -0.22(-0.41%)
Aug 22, 2018 53.20 53.63 52.72 53.16 669,730 -0.07(-0.13%)
Aug 21, 2018 52.48 53.45 52.08 53.23 1,005,718 +0.80(+1.53%)
Aug 20, 2018 52.37 52.80 52.12 52.43 613,470 +0.00(+0.00%)
Aug 17, 2018 52.46 52.63 51.77 52.43 530,700 -0.18(-0.34%)
Aug 16, 2018 52.36 52.80 52.19 52.61 1,038,257 +0.31(+0.59%)
Aug 15, 2018 52.22 52.42 51.40 52.30 1,094,024 -0.20(-0.38%)
Aug 14, 2018 52.00 52.72 52.00 52.50 1,308,562 +0.52(+1.00%)
Aug 13, 2018 52.61 52.76 51.90 51.98 1,191,614 -0.69(-1.31%)
Aug 10, 2018 52.41 53.03 52.01 52.67 1,006,500 -0.33(-0.62%)
Aug 09, 2018 53.44 53.48 52.79 53.00 763,661 -0.26(-0.49%)
Aug 08, 2018 53.21 53.67 52.77 53.26 1,059,135 +0.00(+0.00%)
Aug 07, 2018 53.00 53.50 52.54 53.26 1,162,401 +0.31(+0.59%)
Aug 06, 2018 52.74 53.20 52.42 52.95 1,327,768 +0.07(+0.13%)
Aug 03, 2018 51.75 52.94 51.18 52.88 1,391,400 +1.05(+2.03%)
Aug 02, 2018 51.07 52.45 50.61 51.83 1,308,201 +0.61(+1.19%)
Aug 01, 2018 51.60 52.50 50.23 51.22 2,773,578 -1.56(-2.96%)
Jul 31, 2018 48.50 54.43 48.50 52.78 4,950,549 +8.53(+19.28%)
Jul 30, 2018 45.75 46.02 44.18 44.25 1,329,828 -1.41(-3.09%)
Jul 27, 2018 46.83 47.03 45.22 45.66 1,029,400 -0.70(-1.51%)
Jul 26, 2018 45.32 46.48 45.00 46.36 1,063,713 +1.11(+2.45%)
Jul 25, 2018 44.53 45.46 44.51 45.25 1,089,985 +0.75(+1.69%)
Jul 24, 2018 44.97 45.61 44.22 44.50 792,889 -0.31(-0.69%)
Jul 23, 2018 44.97 45.07 43.81 44.81 959,673 -0.14(-0.31%)
Jul 20, 2018 44.94 45.48 44.72 44.95 913,312 +0.08(+0.18%)
Jul 19, 2018 45.41 45.41 44.52 44.87 790,285 -0.71(-1.56%)
Jul 18, 2018 45.40 45.78 45.17 45.58 1,161,473 +0.04(+0.09%)
Jul 17, 2018 45.39 45.71 45.00 45.54 806,776 +0.11(+0.24%)
Jul 16, 2018 45.73 45.90 45.21 45.43 956,853 -0.29(-0.63%)
Jul 13, 2018 45.72 747,113 +0.26(+0.57%)
Jul 12, 2018 45.72 45.80 45.01 45.46 1,168,469 +0.18(+0.40%)
Jul 11, 2018 47.76 48.00 45.20 45.28 1,811,209 -3.02(-6.25%)
Jul 10, 2018 47.25 48.39 47.12 48.30 1,600,945 +1.31(+2.79%)
Jul 09, 2018 46.52 47.07 46.22 46.99 710,323 +0.70(+1.51%)
Jul 06, 2018 45.63 46.49 45.52 46.29 913,517 +0.67(+1.47%)
Jul 05, 2018 45.66 44.25 45.62 1,219,956 +1.12(+2.52%)
Jul 03, 2018 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 02, 2018 44.39 44.83 43.73 44.50 900,573 -0.11(-0.25%)
Jun 29, 2018 44.10 45.42 44.07 44.61 1,076,918 +0.58(+1.32%)
Jun 28, 2018 43.67 44.35 42.95 44.03 842,568 +0.29(+0.66%)
Jun 27, 2018 44.24 44.78 43.72 43.74 988,567 -0.26(-0.59%)
Jun 26, 2018 43.77 44.48 43.53 44.00 906,560 +0.26(+0.59%)
Jun 25, 2018 44.91 44.96 43.26 43.74 1,068,828 -1.37(-3.04%)
Jun 22, 2018 45.73 46.00 44.84 45.11 1,934,958 -0.31(-0.68%)
Jun 21, 2018 45.40 45.65 45.12 45.42 928,787 -0.05(-0.11%)
Jun 20, 2018 45.45 45.68 45.14 45.47 592,519 +0.20(+0.44%)
Jun 19, 2018 45.37 45.61 44.46 45.27 1,051,120 -0.56(-1.22%)
Jun 18, 2018 45.34 46.15 44.99 45.83 1,269,844 +0.15(+0.33%)
Jun 15, 2018 45.78 44.97 45.68 2,019,738 -0.10(-0.22%)
Jun 14, 2018 46.45 46.54 45.71 45.78 1,016,740 -0.51(-1.10%)
Jun 13, 2018 46.50 46.94 46.18 46.29 1,313,631 -0.19(-0.41%)
Jun 12, 2018 46.41 46.86 45.88 46.48 948,917 +0.06(+0.13%)
Jun 11, 2018 47.26 47.33 46.39 46.42 684,516 -1.10(-2.31%)
Jun 08, 2018 46.65 47.61 46.30 47.52 1,341,809 +0.77(+1.65%)
Jun 07, 2018 46.87 47.04 46.25 46.75 1,083,582 -0.03(-0.06%)
Jun 06, 2018 46.95 46.98 46.16 46.78 1,064,907 -0.13(-0.28%)
Jun 05, 2018 47.00 47.64 46.76 46.91 713,387 +0.11(+0.24%)
Jun 04, 2018 46.35 46.84 46.08 46.80 814,345 +0.45(+0.97%)
Jun 01, 2018 46.14 46.63 45.92 46.35 973,823 +0.64(+1.40%)
May 31, 2018 46.27 46.67 45.15 45.71 1,271,321 -0.70(-1.51%)
May 30, 2018 47.18 47.44 46.37 46.41 1,343,552 -0.66(-1.40%)
May 29, 2018 46.68 48.17 46.54 47.07 1,612,255 +0.36(+0.77%)
May 25, 2018 46.71 46.71 46.71 0 +0.11(+0.24%)
May 24, 2018 46.60 46.70 45.93 46.60 997,446 +0.03(+0.06%)
May 23, 2018 46.03 46.61 45.67 46.57 921,623 +0.23(+0.50%)
May 22, 2018 45.96 46.79 45.75 46.34 1,288,052 +0.61(+1.33%)
May 21, 2018 45.75 46.86 45.38 45.73 1,459,347 +0.28(+0.62%)
May 18, 2018 46.65 46.73 45.32 45.45 2,720,448 -1.31(-2.80%)
May 17, 2018 48.00 48.00 46.64 46.76 1,639,568 -1.51(-3.13%)
May 16, 2018 47.29 48.67 46.84 48.27 1,652,010 +0.88(+1.86%)
May 15, 2018 48.85 49.15 47.26 47.39 2,286,291 -1.82(-3.70%)
May 14, 2018 48.50 49.65 48.50 49.21 1,860,648 +0.84(+1.74%)
May 11, 2018 48.46 48.66 48.06 48.37 1,271,841 -0.10(-0.21%)
May 10, 2018 48.30 48.94 48.10 48.47 1,610,854 +0.24(+0.50%)
May 09, 2018 47.14 48.33 46.93 48.23 1,654,415 +1.21(+2.57%)
May 08, 2018 46.02 47.10 46.02 47.02 2,245,537 +0.68(+1.47%)
May 07, 2018 45.51 46.73 45.28 46.34 2,992,311 -0.83(-1.76%)
May 04, 2018 46.18 48.11 45.33 47.17 2,220,365 +1.04(+2.25%)
May 03, 2018 44.97 46.40 44.77 46.13 2,724,537 +1.07(+2.37%)
May 02, 2018 45.63 45.79 44.63 45.06 3,154,961 -1.04(-2.26%)
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.