Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Corp (NQ: CGNX )

39.74 -0.09 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2005 5.899 5.944 5.881 5.915 1,041,777 -0.00(-0.04%)
May 27, 2005 5.954 5.954 5.856 5.917 379,831 -0.00(-0.08%)
May 26, 2005 5.865 5.933 5.856 5.922 471,446 +0.10(+1.72%)
May 25, 2005 5.899 5.924 5.787 5.821 324,407 -0.09(-1.54%)
May 24, 2005 5.815 5.940 5.815 5.913 639,474 +0.06(+1.01%)
May 23, 2005 5.906 5.965 5.828 5.853 1,078,811 -0.07(-1.19%)
May 20, 2005 5.965 5.965 5.890 5.924 495,748 -0.01(-0.23%)
May 19, 2005 6.029 6.029 5.908 5.938 864,672 -0.06(-1.03%)
May 18, 2005 5.764 6.013 5.764 5.999 1,424,223 +0.17(+2.89%)
May 17, 2005 5.771 5.833 5.728 5.831 891,199 +0.01(+0.20%)
May 16, 2005 5.635 5.819 5.580 5.819 1,349,721 +0.21(+3.69%)
May 13, 2005 5.589 5.655 5.527 5.612 1,549,257 +0.02(+0.33%)
May 12, 2005 5.646 5.737 5.514 5.594 1,170,988 -0.04(-0.69%)
May 11, 2005 5.644 5.682 5.521 5.632 926,987 -0.03(-0.44%)
May 10, 2005 5.502 5.787 5.427 5.657 1,876,113 +0.16(+2.90%)
May 09, 2005 5.457 5.498 5.322 5.498 822,424 +0.05(+0.96%)
May 06, 2005 5.427 5.461 5.352 5.445 1,400,742 +0.05(+0.84%)
May 05, 2005 5.222 5.432 5.197 5.400 2,330,587 +0.21(+3.95%)
May 04, 2005 5.024 5.199 4.976 5.195 1,663,094 +0.17(+3.40%)
May 03, 2005 5.003 5.054 4.960 5.024 977,109 +0.00(+0.05%)
May 02, 2005 4.958 5.056 4.944 5.022 823,205 +0.05(+0.92%)
Apr 29, 2005 4.951 5.072 4.894 4.976 2,241,829 +0.03(+0.65%)
Apr 28, 2005 4.997 5.029 4.921 4.944 1,177,752 -0.09(-1.85%)
Apr 27, 2005 5.051 5.051 4.876 5.038 2,109,163 -0.02(-0.32%)
Apr 26, 2005 5.218 5.234 5.024 5.054 2,099,872 -0.15(-2.93%)
Apr 25, 2005 5.268 5.341 5.195 5.206 1,348,154 -0.08(-1.51%)
Apr 22, 2005 5.407 5.407 5.234 5.286 862,684 -0.13(-2.36%)
Apr 21, 2005 5.464 5.498 5.354 5.414 1,195,250 +0.03(+0.51%)
Apr 20, 2005 5.553 5.587 5.368 5.386 1,171,484 -0.07(-1.29%)
Apr 19, 2005 5.382 5.475 5.370 5.457 763,445 +0.12(+2.18%)
Apr 18, 2005 5.311 5.423 5.286 5.341 1,090,810 +0.03(+0.56%)
Apr 15, 2005 5.439 5.468 5.295 5.311 1,232,258 -0.10(-1.89%)
Apr 14, 2005 5.605 5.628 5.400 5.414 1,684,683 -0.19(-3.34%)
Apr 13, 2005 5.710 5.721 5.550 5.600 1,323,681 -0.13(-2.27%)
Apr 12, 2005 5.696 5.748 5.559 5.730 856,355 +0.02(+0.36%)
Apr 11, 2005 5.910 5.913 5.707 5.710 1,056,905 -0.19(-3.24%)
Apr 08, 2005 5.972 5.972 5.844 5.901 1,055,216 -0.05(-0.92%)
Apr 07, 2005 5.819 5.963 5.776 5.956 1,008,429 +0.11(+1.95%)
Apr 06, 2005 5.751 5.858 5.710 5.842 1,563,306 +0.15(+2.56%)
Apr 05, 2005 5.687 5.767 5.632 5.696 861,907 +0.01(+0.12%)
Apr 04, 2005 5.721 5.748 5.655 5.689 1,431,645 -0.04(-0.68%)
Apr 01, 2005 5.707 5.774 5.603 5.728 1,857,925 +0.06(+1.05%)
Mar 31, 2005 5.676 5.696 5.543 5.669 1,239,513 +0.03(+0.57%)
Mar 30, 2005 5.502 5.646 5.500 5.637 1,158,067 +0.17(+3.17%)
Mar 29, 2005 5.596 5.607 5.450 5.464 1,153,327 -0.16(-2.80%)
Mar 28, 2005 5.646 5.742 5.619 5.621 719,375 -0.03(-0.52%)
Mar 24, 2005 5.735 5.803 5.651 5.651 945,245 -0.08(-1.31%)
Mar 23, 2005 5.805 5.858 5.719 5.726 788,234 -0.08(-1.37%)
Mar 22, 2005 5.903 5.983 5.796 5.805 387,713 -0.04(-0.74%)
Mar 21, 2005 5.817 5.913 5.794 5.849 465,490 +0.00(+0.08%)
Mar 18, 2005 5.887 5.901 5.790 5.844 1,156,404 -0.02(-0.39%)
Mar 17, 2005 6.008 6.008 5.831 5.867 998,247 -0.11(-1.87%)
Mar 16, 2005 6.017 6.090 5.938 5.979 716,579 -0.05(-0.87%)
Mar 15, 2005 6.145 6.236 6.020 6.031 877,795 -0.12(-1.96%)
Mar 14, 2005 6.099 6.259 6.077 6.152 717,857 +0.02(+0.37%)
Mar 11, 2005 6.211 6.284 6.065 6.129 717,286 -0.09(-1.47%)
Mar 10, 2005 6.170 6.266 6.131 6.220 2,417,862 +0.10(+1.64%)
Mar 09, 2005 6.393 6.393 6.118 6.120 1,516,357 -0.24(-3.73%)
Mar 08, 2005 6.416 6.453 6.304 6.357 1,375,642 -0.07(-1.06%)
Mar 07, 2005 6.373 6.478 6.327 6.425 1,245,763 +0.07(+1.11%)
Mar 04, 2005 6.339 6.405 6.286 6.355 1,614,512 +0.05(+0.87%)
Mar 03, 2005 6.341 6.384 6.259 6.300 869,544 +0.00(+0.04%)
Mar 02, 2005 6.368 6.443 6.284 6.298 801,225 -0.13(-1.95%)
Mar 01, 2005 6.314 6.448 6.314 6.423 802,849 +0.11(+1.77%)
Feb 28, 2005 6.437 6.437 6.263 6.311 823,899 -0.13(-1.98%)
Feb 25, 2005 6.348 6.439 6.302 6.439 890,998 +0.10(+1.58%)
Feb 24, 2005 6.216 6.368 6.170 6.339 2,146,395 +0.07(+1.16%)
Feb 23, 2005 6.309 6.311 6.159 6.266 1,226,715 +0.02(+0.36%)
Feb 22, 2005 6.334 6.370 6.222 6.243 1,725,830 -0.13(-2.07%)
Feb 18, 2005 6.416 6.453 6.325 6.375 729,167 -0.01(-0.18%)
Feb 17, 2005 6.423 6.480 6.357 6.386 1,094,550 -0.05(-0.85%)
Feb 16, 2005 6.380 6.471 6.307 6.441 1,233,360 -0.01(-0.11%)
Feb 15, 2005 6.386 6.471 6.345 6.448 860,143 +0.05(+0.86%)
Feb 14, 2005 6.453 6.478 6.341 6.393 1,131,909 -0.04(-0.67%)
Feb 11, 2005 6.149 6.453 6.108 6.437 1,215,918 +0.28(+4.55%)
Feb 10, 2005 6.152 6.218 6.054 6.156 1,026,520 +0.00(+0.07%)
Feb 09, 2005 6.245 6.377 6.115 6.152 1,215,690 -0.18(-2.77%)
Feb 08, 2005 6.104 6.327 6.074 6.327 1,176,382 +0.23(+3.77%)
Feb 07, 2005 6.038 6.186 6.038 6.097 1,057,888 -0.04(-0.59%)
Feb 04, 2005 5.938 6.134 5.938 6.134 1,033,903 +0.17(+2.91%)
Feb 03, 2005 5.944 5.960 5.899 5.960 1,048,527 -0.03(-0.53%)
Feb 02, 2005 6.040 6.049 5.917 5.992 1,090,244 -0.01(-0.11%)
Feb 01, 2005 5.899 6.081 5.892 5.999 1,028,737 +0.05(+0.84%)
Jan 31, 2005 5.735 5.965 5.735 5.949 1,143,912 +0.20(+3.45%)
Jan 28, 2005 5.767 5.783 5.703 5.751 725,906 +0.00(+0.08%)
Jan 27, 2005 5.774 5.837 5.685 5.746 936,586 -0.07(-1.14%)
Jan 26, 2005 5.721 5.831 5.687 5.812 1,700,532 +0.15(+2.66%)
Jan 25, 2005 5.637 5.963 5.607 5.662 3,670,859 +0.00(+0.08%)
Jan 24, 2005 5.810 5.944 5.623 5.657 2,559,894 +0.16(+2.94%)
Jan 21, 2005 5.559 5.678 5.423 5.496 1,227,975 -0.06(-1.07%)
Jan 20, 2005 5.584 5.694 5.527 5.555 1,174,596 -0.07(-1.26%)
Jan 19, 2005 5.737 5.778 5.587 5.625 1,093,479 -0.13(-2.20%)
Jan 18, 2005 5.721 5.774 5.664 5.752 939,680 +0.06(+1.06%)
Jan 14, 2005 5.630 5.721 5.573 5.692 848,104 +0.08(+1.50%)
Jan 13, 2005 5.696 5.730 5.580 5.607 569,764 -0.09(-1.56%)
Jan 12, 2005 5.637 5.785 5.612 5.696 927,812 +0.05(+0.97%)
Jan 11, 2005 5.714 5.728 5.628 5.641 595,439 -0.10(-1.82%)
Jan 10, 2005 5.628 5.842 5.628 5.746 980,502 +0.09(+1.65%)
Jan 07, 2005 5.723 5.771 5.630 5.653 944,969 -0.04(-0.76%)
Jan 06, 2005 5.771 5.862 5.692 5.696 1,155,337 -0.05(-0.79%)
Jan 05, 2005 5.899 5.933 5.735 5.742 1,296,451 -0.14(-2.36%)
Jan 04, 2005 6.127 6.172 5.860 5.881 1,686,118 -0.27(-4.34%)
Jan 03, 2005 6.334 6.345 6.106 6.147 1,659,749 -0.21(-3.30%)
Dec 31, 2004 6.366 6.400 6.323 6.357 586,367 -0.02(-0.36%)
Dec 30, 2004 6.359 6.421 6.359 6.380 405,102 -0.01(-0.14%)
Dec 29, 2004 6.359 6.434 6.357 6.389 204,526 +0.00(+0.00%)
Dec 28, 2004 6.307 6.448 6.270 6.389 951,969 +0.12(+1.96%)
Dec 27, 2004 6.402 6.421 6.243 6.266 825,128 -0.11(-1.68%)
Dec 23, 2004 6.377 6.396 6.345 6.373 396,324 +0.02(+0.25%)
Dec 22, 2004 6.243 6.373 6.243 6.357 744,370 +0.04(+0.65%)
Dec 21, 2004 6.165 6.316 6.165 6.316 1,192,485 +0.10(+1.69%)
Dec 20, 2004 6.216 6.339 6.149 6.211 690,825 -0.02(-0.29%)
Dec 17, 2004 6.311 6.375 6.191 6.229 1,229,353 -0.06(-1.01%)
Dec 16, 2004 6.345 6.380 6.227 6.293 685,997 -0.08(-1.29%)
Dec 15, 2004 6.268 6.375 6.241 6.375 608,312 +0.08(+1.30%)
Dec 14, 2004 6.202 6.300 6.163 6.293 1,365,850 +0.14(+2.22%)
Dec 13, 2004 6.220 6.229 6.145 6.156 1,070,911 -0.02(-0.30%)
Dec 10, 2004 6.266 6.266 6.113 6.175 3,154,359 -0.33(-5.08%)
Dec 09, 2004 6.494 6.562 6.329 6.505 1,559,843 -0.04(-0.56%)
Dec 08, 2004 6.630 6.635 6.503 6.541 1,309,232 -0.07(-1.00%)
Dec 07, 2004 6.760 6.813 6.580 6.607 2,196,245 -0.13(-1.96%)
Dec 06, 2004 6.391 6.794 6.348 6.740 4,441,208 +0.38(+5.91%)
Dec 03, 2004 6.106 6.398 6.074 6.364 2,116,366 +0.32(+5.24%)
Dec 02, 2004 6.006 6.127 5.951 6.047 1,243,398 +0.02(+0.34%)
Dec 01, 2004 5.935 6.118 5.858 6.026 1,250,420 +0.15(+2.52%)
Nov 30, 2004 5.890 5.947 5.856 5.878 1,161,324 -0.03(-0.50%)
Nov 29, 2004 5.938 5.981 5.844 5.908 1,128,845 +0.03(+0.50%)
Nov 26, 2004 5.894 5.940 5.874 5.878 267,288 -0.03(-0.46%)
Nov 24, 2004 5.924 5.954 5.876 5.906 1,087,589 -0.00(-0.08%)
Nov 23, 2004 6.004 6.004 5.856 5.910 1,543,165 -0.05(-0.92%)
Nov 22, 2004 6.049 6.081 5.917 5.965 1,949,584 -0.12(-1.95%)
Nov 19, 2004 6.241 6.311 6.070 6.083 1,028,337 -0.21(-3.37%)
Nov 18, 2004 6.284 6.320 6.204 6.295 1,432,563 +0.01(+0.18%)
Nov 17, 2004 6.106 6.311 6.106 6.284 1,389,989 +0.20(+3.30%)
Nov 16, 2004 6.122 6.195 6.054 6.083 1,150,351 -0.07(-1.07%)
Nov 15, 2004 5.992 6.149 5.958 6.149 1,232,864 +0.13(+2.23%)
Nov 12, 2004 5.992 6.017 5.972 6.015 794,844 +0.00(+0.00%)
Nov 11, 2004 5.997 6.041 5.992 6.015 1,218,819 +0.04(+0.72%)
Nov 10, 2004 5.974 6.017 5.963 5.972 563,983 -0.04(-0.72%)
Nov 09, 2004 6.061 6.086 5.942 6.015 915,102 -0.08(-1.27%)
Nov 08, 2004 6.172 6.172 6.070 6.093 714,087 -0.05(-0.85%)
Nov 05, 2004 6.106 6.197 6.063 6.145 1,625,678 +0.06(+1.05%)
Nov 04, 2004 5.890 6.093 5.796 6.081 1,383,406 +0.18(+3.05%)
Nov 03, 2004 6.104 6.222 5.831 5.901 1,803,870 -0.03(-0.46%)
Nov 02, 2004 5.874 6.054 5.853 5.928 1,612,072 +0.09(+1.52%)
Nov 01, 2004 5.767 5.897 5.767 5.840 737,348 +0.01(+0.12%)
Oct 29, 2004 5.812 5.915 5.739 5.833 551,255 -0.02(-0.35%)
Oct 28, 2004 5.846 5.915 5.805 5.853 712,331 -0.03(-0.43%)
Oct 27, 2004 5.639 5.878 5.639 5.878 2,956,855 +0.18(+3.16%)
Oct 26, 2004 5.682 5.698 5.614 5.698 2,720,728 +0.00(+0.04%)
Oct 25, 2004 5.676 5.730 5.651 5.696 1,609,877 +0.00(+0.00%)
Oct 22, 2004 5.913 5.992 5.673 5.696 1,573,888 -0.22(-3.77%)
Oct 21, 2004 5.623 5.940 5.489 5.919 4,496,071 +0.38(+6.87%)
Oct 20, 2004 5.411 5.591 5.411 5.539 3,093,791 +0.05(+0.87%)
Oct 19, 2004 5.316 5.696 5.272 5.491 8,814,388 -0.15(-2.59%)
Oct 18, 2004 5.568 5.646 5.502 5.637 3,055,168 +0.05(+0.82%)
Oct 15, 2004 5.646 5.717 5.584 5.591 2,099,687 -0.01(-0.20%)
Oct 14, 2004 5.862 5.894 5.557 5.603 3,434,815 -0.29(-4.98%)
Oct 13, 2004 5.924 5.958 5.849 5.897 2,323,087 +0.02(+0.27%)
Oct 12, 2004 5.810 5.913 5.733 5.881 1,108,656 -0.02(-0.27%)
Oct 11, 2004 5.810 5.924 5.737 5.897 782,555 +0.08(+1.41%)
Oct 08, 2004 5.947 5.990 5.810 5.815 1,385,162 -0.16(-2.74%)
Oct 07, 2004 6.106 6.136 5.979 5.979 754,904 -0.13(-2.09%)
Oct 06, 2004 6.111 6.143 5.981 6.106 1,103,828 -0.03(-0.41%)
Oct 05, 2004 6.211 6.286 6.118 6.131 1,843,371 -0.12(-1.90%)
Oct 04, 2004 6.257 6.448 6.211 6.250 3,384,781 +0.03(+0.40%)
Oct 01, 2004 6.017 6.245 5.976 6.225 2,217,312 +0.26(+4.27%)
Sep 30, 2004 5.906 6.042 5.849 5.970 1,470,747 +0.00(+0.08%)
Sep 29, 2004 5.733 5.965 5.733 5.965 1,863,999 +0.20(+3.52%)
Sep 28, 2004 5.639 5.774 5.639 5.762 3,283,834 +0.09(+1.53%)
Sep 27, 2004 5.662 5.721 5.619 5.676 4,879,228 -0.01(-0.24%)
Sep 24, 2004 5.363 5.805 5.354 5.689 6,750,250 +0.18(+3.18%)
Sep 23, 2004 6.061 6.083 5.400 5.514 9,479,318 -0.64(-10.44%)
Sep 22, 2004 6.361 6.364 6.156 6.156 1,244,275 -0.29(-4.49%)
Sep 21, 2004 6.494 6.551 6.325 6.446 1,483,475 -0.01(-0.11%)
Sep 20, 2004 6.391 6.480 6.304 6.453 1,238,570 +0.05(+0.78%)
Sep 17, 2004 6.443 6.566 6.277 6.402 1,304,843 -0.02(-0.25%)
Sep 16, 2004 6.391 6.448 6.355 6.418 739,543 +0.06(+0.97%)
Sep 15, 2004 6.466 6.466 6.238 6.357 1,660,789 -0.11(-1.73%)
Sep 14, 2004 6.416 6.516 6.375 6.468 1,278,509 -0.01(-0.18%)
Sep 13, 2004 6.414 6.494 6.361 6.480 1,342,150 +0.08(+1.17%)
Sep 10, 2004 6.145 6.427 6.015 6.405 1,692,390 +0.25(+4.03%)
Sep 09, 2004 6.020 6.184 5.954 6.156 1,935,101 +0.14(+2.35%)
Sep 08, 2004 6.193 6.241 5.995 6.015 1,876,288 -0.21(-3.44%)
Sep 07, 2004 6.273 6.373 6.191 6.229 1,127,528 -0.02(-0.36%)
Sep 03, 2004 6.482 6.494 6.149 6.252 977,864 -0.28(-4.26%)
Sep 02, 2004 6.304 6.539 6.275 6.530 942,313 +0.21(+3.35%)
Sep 01, 2004 6.079 6.323 6.079 6.318 868,579 +0.22(+3.59%)
Aug 31, 2004 6.288 6.302 6.031 6.099 1,749,447 -0.17(-2.65%)
Aug 30, 2004 6.421 6.421 6.257 6.266 721,109 -0.16(-2.48%)
Aug 27, 2004 6.336 6.459 6.318 6.425 556,083 +0.05(+0.82%)
Aug 26, 2004 6.455 6.457 6.295 6.373 1,148,157 -0.13(-2.00%)
Aug 25, 2004 6.414 6.505 6.282 6.503 781,238 +0.10(+1.49%)
Aug 24, 2004 6.446 6.466 6.343 6.407 1,939,929 +0.03(+0.39%)
Aug 23, 2004 6.491 6.494 6.336 6.382 941,875 -0.04(-0.64%)
Aug 20, 2004 6.232 6.480 6.216 6.423 995,420 +0.15(+2.42%)
Aug 19, 2004 6.359 6.359 6.177 6.271 1,149,034 -0.09(-1.38%)
Aug 18, 2004 5.960 6.361 5.910 6.359 2,446,417 +0.35(+5.80%)
Aug 17, 2004 5.901 6.049 5.865 6.011 3,045,074 +0.11(+1.85%)
Aug 16, 2004 5.758 5.935 5.758 5.901 1,970,213 +0.10(+1.65%)
Aug 13, 2004 5.862 5.917 5.730 5.805 2,105,393 -0.03(-0.55%)
Aug 12, 2004 5.942 6.004 5.812 5.837 2,690,444 -0.14(-2.40%)
Aug 11, 2004 6.213 6.225 5.942 5.981 5,295,304 -0.35(-5.47%)
Aug 10, 2004 6.161 6.345 6.143 6.327 5,025,820 +0.17(+2.70%)
Aug 09, 2004 6.175 6.227 6.118 6.161 2,404,283 -0.01(-0.22%)
Aug 06, 2004 6.414 6.414 6.175 6.175 1,618,655 -0.32(-4.91%)
Aug 05, 2004 6.412 6.571 6.412 6.494 1,882,872 +0.06(+0.96%)
Aug 04, 2004 6.562 6.585 6.370 6.432 1,483,914 -0.11(-1.67%)
Aug 03, 2004 6.633 6.633 6.484 6.541 1,387,795 -0.04(-0.55%)
Aug 02, 2004 6.776 6.790 6.471 6.578 1,835,471 -0.28(-4.02%)
Jul 30, 2004 6.601 7.018 6.484 6.854 2,821,675 +0.24(+3.69%)
Jul 29, 2004 6.482 6.651 6.402 6.610 3,834,212 +0.18(+2.73%)
Jul 28, 2004 6.412 6.482 6.334 6.434 1,838,982 -0.02(-0.25%)
Jul 27, 2004 6.368 6.478 6.368 6.450 3,002,062 +0.06(+0.89%)
Jul 26, 2004 6.455 6.582 6.332 6.393 2,837,036 -0.08(-1.20%)
Jul 23, 2004 6.532 6.601 6.389 6.471 2,577,647 -0.10(-1.49%)
Jul 22, 2004 6.263 6.619 6.261 6.569 3,289,979 +0.14(+2.13%)
Jul 21, 2004 6.740 6.949 6.425 6.432 5,741,663 -0.23(-3.45%)
Jul 20, 2004 7.047 7.056 5.947 6.662 28,067,524 -0.83(-11.07%)
Jul 19, 2004 7.384 7.713 7.321 7.491 3,097,303 +0.18(+2.46%)
Jul 16, 2004 7.387 7.428 7.280 7.311 1,969,335 -0.03(-0.43%)
Jul 15, 2004 7.368 7.503 7.343 7.343 826,444 +0.03(+0.37%)
Jul 14, 2004 7.453 7.517 7.250 7.316 2,634,704 -0.23(-3.05%)
Jul 13, 2004 7.528 7.662 7.528 7.546 778,605 +0.05(+0.64%)
Jul 12, 2004 8.070 8.116 7.498 7.498 3,400,581 -0.61(-7.50%)
Jul 09, 2004 8.234 8.364 8.075 8.107 1,878,483 -0.10(-1.28%)
Jul 08, 2004 8.184 8.373 8.139 8.211 1,552,382 +0.00(+0.03%)
Jul 07, 2004 8.230 8.357 8.209 8.209 1,659,473 -0.02(-0.19%)
Jul 06, 2004 8.444 8.444 8.200 8.225 1,772,270 -0.23(-2.72%)
Jul 02, 2004 8.524 8.524 8.350 8.455 1,869,266 +0.00(+0.00%)
Jul 01, 2004 8.694 8.738 8.419 8.455 2,307,725 -0.31(-3.56%)
Jun 30, 2004 8.407 8.767 8.362 8.767 2,805,435 +0.39(+4.59%)
Jun 29, 2004 8.237 8.419 8.237 8.382 1,829,326 +0.15(+1.83%)
Jun 28, 2004 8.421 8.464 8.191 8.232 1,572,571 -0.14(-1.69%)
Jun 25, 2004 8.391 8.430 8.271 8.373 2,037,364 -0.00(-0.03%)
Jun 24, 2004 8.419 8.473 8.296 8.376 1,923,689 -0.03(-0.30%)
Jun 23, 2004 8.259 8.430 8.173 8.401 1,288,604 +0.12(+1.49%)
Jun 22, 2004 8.136 8.303 8.114 8.278 993,665 +0.14(+1.71%)
Jun 21, 2004 8.234 8.321 8.109 8.139 1,995,669 -0.10(-1.16%)
Jun 18, 2004 8.109 8.268 8.107 8.234 3,400,142 +0.03(+0.39%)
Jun 17, 2004 8.088 8.202 8.057 8.202 3,023,568 +0.12(+1.52%)
Jun 16, 2004 7.975 8.116 7.817 8.079 1,831,521 +0.17(+2.13%)
Jun 15, 2004 7.747 7.954 7.667 7.911 2,306,847 +0.33(+4.39%)
Jun 14, 2004 7.744 7.744 7.496 7.578 1,001,565 -0.14(-1.77%)
Jun 10, 2004 7.649 7.747 7.599 7.715 1,447,924 +0.11(+1.44%)
Jun 09, 2004 7.605 7.728 7.521 7.605 1,709,946 -0.01(-0.09%)
Jun 08, 2004 7.649 7.724 7.571 7.612 1,055,110 -0.04(-0.48%)
Jun 07, 2004 7.542 7.719 7.469 7.649 1,335,566 +0.16(+2.16%)
Jun 04, 2004 7.291 7.562 7.257 7.487 994,542 +0.32(+4.45%)
Jun 03, 2004 7.364 7.387 7.166 7.168 618,407 -0.28(-3.70%)
Jun 02, 2004 7.537 7.594 7.398 7.444 646,496 -0.14(-1.83%)
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.