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

Cognex Corp (NQ: CGNX )

42.91 -0.14 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 28, 2006 6.018 6.136 5.963 6.072 1,130,966 +0.02(+0.30%)
Apr 27, 2006 5.972 6.136 5.870 6.054 1,831,652 +0.04(+0.61%)
Apr 26, 2006 5.865 6.113 5.822 6.018 3,388,897 +0.16(+2.68%)
Apr 25, 2006 6.180 6.510 5.801 5.861 5,827,115 -0.77(-11.55%)
Apr 24, 2006 6.653 6.710 6.521 6.626 982,685 -0.00(-0.07%)
Apr 21, 2006 6.745 6.802 6.596 6.631 999,275 -0.12(-1.76%)
Apr 20, 2006 6.517 6.761 6.517 6.749 1,205,170 +0.20(+2.99%)
Apr 19, 2006 6.446 6.569 6.389 6.553 788,731 +0.13(+2.09%)
Apr 18, 2006 6.403 6.428 6.360 6.419 1,037,360 +0.02(+0.25%)
Apr 17, 2006 6.469 6.489 6.362 6.403 1,062,327 -0.08(-1.30%)
Apr 13, 2006 6.414 6.553 6.303 6.487 566,971 +0.08(+1.32%)
Apr 12, 2006 6.312 6.448 6.273 6.403 394,486 +0.09(+1.44%)
Apr 11, 2006 6.403 6.467 6.268 6.312 693,277 -0.07(-1.04%)
Apr 10, 2006 6.638 6.640 6.357 6.378 989,935 -0.26(-3.95%)
Apr 07, 2006 6.838 6.838 6.576 6.640 752,419 -0.19(-2.80%)
Apr 06, 2006 6.781 6.836 6.733 6.831 642,921 +0.03(+0.44%)
Apr 05, 2006 6.740 6.802 6.710 6.802 713,487 +0.07(+0.98%)
Apr 04, 2006 6.751 6.811 6.710 6.735 707,690 +0.00(+0.03%)
Apr 03, 2006 6.754 6.836 6.726 6.733 960,342 -0.02(-0.30%)
Mar 31, 2006 6.555 6.767 6.555 6.754 1,348,057 +0.15(+2.24%)
Mar 30, 2006 6.494 6.640 6.478 6.606 1,312,325 +0.14(+2.19%)
Mar 29, 2006 6.355 6.476 6.355 6.464 801,344 +0.09(+1.47%)
Mar 28, 2006 6.375 6.437 6.357 6.371 474,562 -0.01(-0.14%)
Mar 27, 2006 6.435 6.444 6.348 6.380 586,127 -0.10(-1.51%)
Mar 24, 2006 6.414 6.478 6.350 6.478 458,644 +0.08(+1.17%)
Mar 23, 2006 6.396 6.421 6.339 6.403 911,531 -0.02(-0.35%)
Mar 22, 2006 6.357 6.453 6.334 6.426 538,492 +0.04(+0.64%)
Mar 21, 2006 6.485 6.501 6.339 6.385 850,397 -0.12(-1.86%)
Mar 20, 2006 6.455 6.510 6.446 6.505 710,937 +0.03(+0.49%)
Mar 17, 2006 6.487 6.512 6.437 6.473 1,742,636 +0.03(+0.39%)
Mar 16, 2006 6.517 6.542 6.421 6.448 2,464,612 -0.07(-1.08%)
Mar 15, 2006 6.514 6.551 6.453 6.519 595,567 -0.01(-0.10%)
Mar 14, 2006 6.492 6.537 6.448 6.526 687,800 +0.04(+0.60%)
Mar 13, 2006 6.551 6.608 6.478 6.487 760,648 -0.02(-0.35%)
Mar 10, 2006 6.478 6.544 6.464 6.510 520,973 +0.02(+0.25%)
Mar 09, 2006 6.446 6.533 6.380 6.494 762,456 +0.05(+0.85%)
Mar 08, 2006 6.519 6.519 6.428 6.439 1,264,053 -0.08(-1.26%)
Mar 07, 2006 6.608 6.644 6.485 6.521 1,431,851 -0.09(-1.34%)
Mar 06, 2006 6.656 6.656 6.585 6.610 817,842 -0.01(-0.14%)
Mar 03, 2006 6.537 6.672 6.514 6.619 2,744,566 +0.06(+0.90%)
Mar 02, 2006 6.528 6.578 6.494 6.560 1,034,705 +0.03(+0.38%)
Mar 01, 2006 6.312 6.537 6.266 6.535 1,912,637 +0.27(+4.25%)
Feb 28, 2006 6.341 6.457 6.246 6.268 1,053,225 -0.07(-1.15%)
Feb 27, 2006 6.360 6.471 6.323 6.341 683,442 -0.02(-0.25%)
Feb 24, 2006 6.262 6.375 6.262 6.357 578,451 +0.08(+1.27%)
Feb 23, 2006 6.332 6.341 6.266 6.277 680,274 -0.10(-1.54%)
Feb 22, 2006 6.323 6.401 6.266 6.375 487,066 +0.09(+1.49%)
Feb 21, 2006 6.362 6.426 6.266 6.282 693,391 -0.09(-1.39%)
Feb 17, 2006 6.464 6.476 6.357 6.371 550,416 -0.07(-1.10%)
Feb 16, 2006 6.446 6.537 6.414 6.442 682,880 +0.01(+0.11%)
Feb 15, 2006 6.387 6.476 6.357 6.435 809,929 +0.03(+0.39%)
Feb 14, 2006 6.405 6.467 6.277 6.410 813,637 +0.04(+0.61%)
Feb 13, 2006 6.398 6.476 6.371 6.371 776,039 -0.08(-1.17%)
Feb 10, 2006 6.341 6.469 6.319 6.446 1,624,554 +0.08(+1.29%)
Feb 09, 2006 6.571 6.606 6.360 6.364 1,389,351 -0.21(-3.22%)
Feb 08, 2006 6.401 6.612 6.401 6.576 905,203 +0.15(+2.30%)
Feb 07, 2006 6.460 6.546 6.323 6.428 1,457,143 -0.06(-0.95%)
Feb 06, 2006 6.448 6.517 6.403 6.489 1,135,724 +0.03(+0.39%)
Feb 03, 2006 6.612 6.647 6.439 6.464 1,373,586 -0.16(-2.47%)
Feb 02, 2006 6.640 6.663 6.562 6.628 913,160 -0.01(-0.14%)
Feb 01, 2006 6.608 6.722 6.590 6.638 1,002,386 -0.01(-0.17%)
Jan 31, 2006 6.608 6.713 6.608 6.649 1,061,717 +0.01(+0.17%)
Jan 30, 2006 6.676 6.781 6.608 6.638 1,613,446 -0.05(-0.72%)
Jan 27, 2006 6.337 6.777 6.339 6.685 2,952,990 +0.35(+5.50%)
Jan 26, 2006 6.749 6.562 6.193 6.337 7,207,474 -0.41(-6.11%)
Jan 25, 2006 6.804 6.811 6.713 6.749 1,244,870 -0.00(-0.07%)
Jan 24, 2006 6.758 6.881 6.720 6.754 1,299,812 +0.03(+0.44%)
Jan 23, 2006 6.822 6.822 6.633 6.724 1,201,453 -0.01(-0.17%)
Jan 20, 2006 6.868 6.893 6.726 6.735 846,201 -0.10(-1.43%)
Jan 19, 2006 6.820 6.927 6.749 6.833 1,035,073 +0.06(+0.94%)
Jan 18, 2006 6.724 6.881 6.676 6.770 1,217,529 -0.02(-0.27%)
Jan 17, 2006 6.840 6.879 6.767 6.788 845,762 -0.05(-0.77%)
Jan 13, 2006 6.822 6.943 6.802 6.840 787,309 -0.01(-0.13%)
Jan 12, 2006 6.906 6.922 6.802 6.849 1,563,691 -0.13(-1.80%)
Jan 11, 2006 7.086 7.168 6.884 6.975 2,545,328 -0.06(-0.87%)
Jan 10, 2006 6.722 7.116 6.530 7.036 6,865,239 -0.31(-4.16%)
Jan 09, 2006 7.367 7.574 7.148 7.342 2,022,398 +0.00(+0.03%)
Jan 06, 2006 7.178 7.373 7.178 7.339 944,732 +0.20(+2.74%)
Jan 05, 2006 6.900 7.223 6.895 7.143 2,158,741 +0.22(+3.23%)
Jan 04, 2006 6.729 7.064 6.729 6.920 1,071,223 +0.14(+2.05%)
Jan 03, 2006 6.909 6.959 6.660 6.781 1,660,111 -0.08(-1.10%)
Dec 30, 2005 6.897 6.945 6.708 6.856 772,844 -0.08(-1.15%)
Dec 29, 2005 6.947 7.032 6.895 6.936 309,113 -0.03(-0.46%)
Dec 28, 2005 6.938 6.993 6.815 6.968 279,559 +0.05(+0.72%)
Dec 27, 2005 7.168 7.225 6.918 6.918 543,759 -0.23(-3.25%)
Dec 23, 2005 7.093 7.189 7.073 7.150 237,222 +0.10(+1.39%)
Dec 22, 2005 7.082 7.159 6.943 7.052 597,533 -0.05(-0.64%)
Dec 21, 2005 7.064 7.191 7.000 7.098 614,974 +0.00(+0.00%)
Dec 20, 2005 7.091 7.234 7.068 7.098 445,944 -0.03(-0.42%)
Dec 19, 2005 7.130 7.269 7.020 7.127 751,954 -0.06(-0.79%)
Dec 16, 2005 7.173 7.250 7.048 7.184 1,855,965 +0.03(+0.41%)
Dec 15, 2005 7.355 7.358 7.077 7.155 833,132 -0.20(-2.70%)
Dec 14, 2005 7.358 7.451 7.294 7.353 1,361,833 +0.06(+0.84%)
Dec 13, 2005 7.216 7.428 7.143 7.291 3,664,665 +0.48(+7.06%)
Dec 12, 2005 6.717 6.845 6.717 6.811 533,871 +0.08(+1.15%)
Dec 09, 2005 6.517 6.774 6.517 6.733 809,898 +0.18(+2.78%)
Dec 08, 2005 6.790 6.840 6.510 6.551 1,321,484 -0.20(-2.90%)
Dec 07, 2005 6.925 6.977 6.660 6.747 1,226,113 -0.14(-2.02%)
Dec 06, 2005 6.927 7.002 6.863 6.886 679,984 -0.04(-0.59%)
Dec 05, 2005 7.098 7.098 6.845 6.927 989,650 -0.21(-2.91%)
Dec 02, 2005 7.132 7.166 7.009 7.134 538,128 -0.03(-0.48%)
Dec 01, 2005 7.070 7.223 7.029 7.168 970,322 +0.12(+1.68%)
Nov 30, 2005 7.061 7.070 6.806 7.050 987,653 +0.02(+0.32%)
Nov 29, 2005 7.007 7.048 6.915 7.027 831,942 +0.07(+1.05%)
Nov 28, 2005 7.164 7.164 6.945 6.954 1,007,859 -0.16(-2.21%)
Nov 25, 2005 7.045 7.132 7.045 7.111 80,967 +0.04(+0.61%)
Nov 23, 2005 7.039 7.178 7.039 7.068 458,601 +0.00(+0.00%)
Nov 22, 2005 7.041 7.096 6.991 7.068 724,055 +0.08(+1.11%)
Nov 21, 2005 7.004 7.041 6.977 6.991 992,244 -0.00(-0.07%)
Nov 18, 2005 6.979 7.045 6.961 6.995 877,708 +0.06(+0.82%)
Nov 17, 2005 6.893 6.991 6.854 6.938 1,246,578 +0.05(+0.66%)
Nov 16, 2005 6.840 6.936 6.833 6.893 624,713 +0.05(+0.80%)
Nov 15, 2005 7.004 7.059 6.833 6.838 745,863 -0.20(-2.88%)
Nov 14, 2005 7.023 7.114 7.016 7.041 639,608 +0.01(+0.10%)
Nov 11, 2005 7.050 7.089 6.986 7.034 234,487 -0.07(-0.93%)
Nov 10, 2005 6.984 7.159 6.892 7.100 1,062,015 +0.10(+1.37%)
Nov 09, 2005 6.925 7.043 6.890 7.004 638,370 +0.03(+0.49%)
Nov 08, 2005 6.879 7.016 6.836 6.970 606,715 +0.02(+0.33%)
Nov 07, 2005 7.025 7.061 6.913 6.947 1,213,377 -0.04(-0.55%)
Nov 04, 2005 6.890 7.011 6.881 6.986 1,081,089 +0.11(+1.66%)
Nov 03, 2005 6.761 6.881 6.761 6.872 1,091,639 +0.17(+2.59%)
Nov 02, 2005 6.460 6.758 6.460 6.699 756,646 +0.27(+4.22%)
Nov 01, 2005 6.471 6.530 6.371 6.428 725,547 -0.08(-1.29%)
Oct 31, 2005 6.421 6.549 6.385 6.512 896,004 +0.12(+1.93%)
Oct 28, 2005 6.250 6.430 6.157 6.389 608,637 +0.19(+3.13%)
Oct 27, 2005 6.375 6.437 6.136 6.195 1,084,270 -0.22(-3.44%)
Oct 26, 2005 6.460 6.558 6.321 6.416 916,956 -0.10(-1.57%)
Oct 25, 2005 6.542 6.565 6.421 6.519 668,139 -0.06(-0.97%)
Oct 24, 2005 6.437 6.583 6.385 6.583 484,292 +0.17(+2.59%)
Oct 21, 2005 6.321 6.517 6.321 6.416 737,937 +0.07(+1.04%)
Oct 20, 2005 6.307 6.412 6.177 6.350 1,111,309 +0.06(+0.94%)
Oct 19, 2005 6.309 6.344 6.102 6.291 2,154,392 -0.06(-0.93%)
Oct 18, 2005 6.535 6.745 6.111 6.350 2,465,301 -0.30(-4.55%)
Oct 17, 2005 6.685 6.685 6.448 6.653 1,057,262 -0.05(-0.78%)
Oct 14, 2005 6.843 6.843 6.562 6.706 1,142,241 -0.08(-1.14%)
Oct 13, 2005 6.569 6.847 6.476 6.783 2,587,969 +0.19(+2.87%)
Oct 12, 2005 6.590 6.676 6.378 6.594 1,000,091 -0.04(-0.55%)
Oct 11, 2005 6.893 6.918 6.628 6.631 724,577 -0.24(-3.55%)
Oct 10, 2005 6.877 6.975 6.717 6.874 839,026 +0.03(+0.47%)
Oct 07, 2005 6.781 6.904 6.567 6.843 933,374 +0.10(+1.42%)
Oct 06, 2005 6.920 7.011 6.690 6.747 1,239,586 -0.14(-1.99%)
Oct 05, 2005 6.934 7.116 6.681 6.884 783,750 -0.09(-1.31%)
Oct 04, 2005 7.123 7.230 6.959 6.975 784,189 -0.13(-1.89%)
Oct 03, 2005 6.838 7.114 6.804 7.109 1,091,608 +0.26(+3.76%)
Sep 30, 2005 6.783 6.915 6.640 6.852 795,218 +0.11(+1.69%)
Sep 29, 2005 6.587 6.756 6.505 6.738 441,915 +0.12(+1.76%)
Sep 28, 2005 6.524 6.692 6.453 6.622 563,411 +0.08(+1.22%)
Sep 27, 2005 6.726 6.742 6.437 6.542 604,959 -0.15(-2.28%)
Sep 26, 2005 6.651 6.767 6.542 6.694 1,135,092 +0.08(+1.28%)
Sep 23, 2005 6.610 6.656 6.462 6.610 483,322 +0.02(+0.28%)
Sep 22, 2005 6.592 6.720 6.505 6.592 661,955 -0.10(-1.50%)
Sep 21, 2005 6.941 6.950 6.635 6.692 654,924 -0.28(-4.02%)
Sep 20, 2005 6.925 7.148 6.893 6.972 709,006 +0.07(+0.96%)
Sep 19, 2005 7.102 7.141 6.863 6.906 699,233 -0.21(-3.01%)
Sep 16, 2005 6.904 7.121 6.852 7.121 2,970,957 +0.24(+3.48%)
Sep 15, 2005 6.731 6.893 6.731 6.881 930,833 +0.13(+1.96%)
Sep 14, 2005 6.861 6.895 6.672 6.749 768,899 -0.11(-1.59%)
Sep 13, 2005 7.121 7.121 6.831 6.859 872,419 -0.31(-4.26%)
Sep 12, 2005 6.938 7.178 6.893 7.164 950,341 +0.20(+2.85%)
Sep 09, 2005 6.843 7.002 6.831 6.966 853,223 +0.12(+1.76%)
Sep 08, 2005 6.849 6.881 6.725 6.845 735,216 -0.03(-0.46%)
Sep 07, 2005 7.021 7.050 6.829 6.877 741,548 -0.16(-2.33%)
Sep 06, 2005 6.934 7.082 6.902 7.041 734,895 +0.13(+1.81%)
Sep 02, 2005 6.777 6.988 6.777 6.915 734,347 +0.11(+1.64%)
Sep 01, 2005 6.790 6.836 6.688 6.804 731,200 +0.03(+0.37%)
Aug 31, 2005 6.710 6.877 6.542 6.779 911,773 +0.08(+1.19%)
Aug 30, 2005 6.765 6.808 6.560 6.699 645,225 -0.08(-1.21%)
Aug 29, 2005 6.770 6.827 6.624 6.781 803,929 +0.01(+0.13%)
Aug 26, 2005 6.906 6.911 6.733 6.772 793,634 -0.15(-2.17%)
Aug 25, 2005 6.902 7.000 6.884 6.922 850,687 +0.01(+0.13%)
Aug 24, 2005 7.004 7.134 6.904 6.913 559,229 -0.06(-0.85%)
Aug 23, 2005 7.064 7.091 6.961 6.972 555,086 -0.11(-1.58%)
Aug 22, 2005 7.050 7.141 7.020 7.084 587,290 +0.08(+1.20%)
Aug 19, 2005 6.902 7.105 6.902 7.000 500,535 +0.08(+1.19%)
Aug 18, 2005 6.998 7.007 6.849 6.918 807,625 -0.12(-1.75%)
Aug 17, 2005 6.929 7.096 6.906 7.041 592,096 +0.10(+1.44%)
Aug 16, 2005 7.155 7.164 6.879 6.941 970,428 -0.21(-2.93%)
Aug 15, 2005 7.027 7.157 6.966 7.150 701,804 +0.11(+1.59%)
Aug 12, 2005 7.011 7.086 6.938 7.039 762,899 +0.00(+0.03%)
Aug 11, 2005 7.130 7.168 7.036 7.036 1,059,777 -0.11(-1.53%)
Aug 10, 2005 7.166 7.285 7.048 7.146 693,343 +0.01(+0.10%)
Aug 09, 2005 7.125 7.196 7.075 7.139 507,662 +0.04(+0.51%)
Aug 08, 2005 7.143 7.155 7.020 7.102 855,593 +0.03(+0.39%)
Aug 05, 2005 7.228 7.260 7.056 7.075 991,327 -0.17(-2.36%)
Aug 04, 2005 7.519 7.522 7.159 7.246 865,915 -0.30(-3.99%)
Aug 03, 2005 7.608 7.629 7.512 7.547 948,313 -0.07(-0.96%)
Aug 02, 2005 7.522 7.629 7.469 7.620 611,906 +0.05(+0.63%)
Aug 01, 2005 7.565 7.651 7.478 7.572 712,943 -0.03(-0.42%)
Jul 29, 2005 7.506 7.631 7.501 7.604 1,220,855 +0.04(+0.54%)
Jul 28, 2005 7.342 7.563 7.298 7.563 553,181 +0.22(+3.01%)
Jul 27, 2005 7.410 7.462 7.203 7.342 795,323 -0.01(-0.12%)
Jul 26, 2005 7.250 7.462 7.250 7.351 890,005 +0.05(+0.75%)
Jul 25, 2005 7.476 7.574 7.228 7.296 1,131,120 -0.21(-2.76%)
Jul 22, 2005 7.508 7.519 7.102 7.503 1,825,591 +0.02(+0.24%)
Jul 21, 2005 7.424 7.683 7.419 7.485 3,781,352 -0.18(-2.35%)
Jul 20, 2005 7.152 7.692 7.009 7.665 8,935,426 +1.07(+16.28%)
Jul 19, 2005 6.469 6.608 6.464 6.592 597,327 +0.15(+2.26%)
Jul 18, 2005 6.544 6.560 6.442 6.446 743,071 -0.10(-1.60%)
Jul 15, 2005 6.453 6.551 6.453 6.551 595,866 +0.04(+0.63%)
Jul 14, 2005 6.473 6.544 6.460 6.510 701,633 +0.12(+1.82%)
Jul 13, 2005 6.369 6.405 6.209 6.394 912,857 -0.01(-0.11%)
Jul 12, 2005 6.403 6.473 6.346 6.401 649,746 -0.06(-0.88%)
Jul 11, 2005 6.289 6.457 6.255 6.457 896,610 +0.21(+3.28%)
Jul 08, 2005 5.890 6.266 5.890 6.252 755,957 +0.33(+5.66%)
Jul 07, 2005 6.020 6.038 5.793 5.917 1,476,036 -0.15(-2.44%)
Jul 06, 2005 6.175 6.182 6.038 6.066 555,757 -0.10(-1.63%)
Jul 05, 2005 5.954 6.166 5.915 6.166 961,563 +0.18(+3.05%)
Jul 01, 2005 5.981 6.088 5.924 5.984 779,871 +0.02(+0.27%)
Jun 30, 2005 5.974 6.031 5.947 5.968 732,512 +0.01(+0.23%)
Jun 29, 2005 5.947 6.036 5.902 5.954 609,286 +0.02(+0.27%)
Jun 28, 2005 5.785 5.938 5.753 5.938 684,443 +0.17(+2.88%)
Jun 27, 2005 5.854 5.854 5.724 5.772 1,125,761 -0.06(-1.02%)
Jun 24, 2005 6.043 6.082 5.801 5.831 874,004 -0.23(-3.76%)
Jun 23, 2005 6.129 6.216 6.059 6.059 680,769 -0.09(-1.41%)
Jun 22, 2005 6.107 6.195 6.091 6.145 484,841 +0.03(+0.45%)
Jun 21, 2005 6.066 6.125 6.043 6.118 451,043 +0.09(+1.55%)
Jun 20, 2005 6.025 6.118 6.002 6.025 309,130 -0.03(-0.41%)
Jun 17, 2005 6.095 6.116 5.963 6.050 1,184,776 +0.00(+0.00%)
Jun 16, 2005 5.963 6.086 5.961 6.050 1,156,350 +0.07(+1.14%)
Jun 15, 2005 6.079 6.082 5.897 5.981 1,158,966 -0.07(-1.13%)
Jun 14, 2005 5.990 6.056 5.972 6.050 368,812 +0.03(+0.57%)
Jun 13, 2005 5.990 6.102 5.958 6.015 335,046 -0.00(-0.08%)
Jun 10, 2005 6.041 6.068 5.990 6.020 345,521 -0.00(-0.08%)
Jun 09, 2005 5.986 6.047 5.924 6.025 549,280 +0.04(+0.72%)
Jun 08, 2005 5.993 6.066 5.956 5.981 749,931 -0.01(-0.19%)
Jun 07, 2005 5.990 6.136 5.965 5.993 910,908 -0.01(-0.15%)
Jun 06, 2005 5.838 6.004 5.838 6.002 856,875 +0.15(+2.49%)
Jun 03, 2005 5.952 5.954 5.854 5.856 887,547 -0.08(-1.34%)
Jun 02, 2005 5.911 5.947 5.856 5.936 940,102 +0.04(+0.66%)
Jun 01, 2005 5.902 5.920 5.833 5.897 814,554 -0.02(-0.31%)
May 31, 2005 5.899 5.945 5.881 5.915 1,041,709 -0.00(-0.04%)
May 27, 2005 5.954 5.954 5.856 5.917 379,806 -0.00(-0.08%)
May 26, 2005 5.865 5.933 5.856 5.922 471,416 +0.10(+1.72%)
May 25, 2005 5.899 5.924 5.788 5.822 324,385 -0.09(-1.54%)
May 24, 2005 5.815 5.940 5.815 5.913 639,432 +0.06(+1.01%)
May 23, 2005 5.906 5.965 5.829 5.854 1,078,741 -0.07(-1.19%)
May 20, 2005 5.965 5.965 5.890 5.924 495,716 -0.01(-0.23%)
May 19, 2005 6.029 6.029 5.908 5.938 864,616 -0.06(-1.03%)
May 18, 2005 5.765 6.013 5.765 6.000 1,424,131 +0.17(+2.89%)
May 17, 2005 5.772 5.833 5.728 5.831 891,142 +0.01(+0.20%)
May 16, 2005 5.635 5.819 5.580 5.819 1,349,633 +0.21(+3.69%)
May 13, 2005 5.589 5.656 5.528 5.612 1,549,156 +0.02(+0.33%)
May 12, 2005 5.646 5.737 5.514 5.594 1,170,912 -0.04(-0.69%)
May 11, 2005 5.644 5.683 5.521 5.633 926,927 -0.03(-0.44%)
May 10, 2005 5.503 5.788 5.428 5.658 1,875,991 +0.16(+2.90%)
May 09, 2005 5.457 5.498 5.323 5.498 822,371 +0.05(+0.96%)
May 06, 2005 5.428 5.462 5.352 5.446 1,400,651 +0.05(+0.84%)
May 05, 2005 5.223 5.432 5.197 5.400 2,330,436 +0.21(+3.95%)
May 04, 2005 5.024 5.200 4.976 5.195 1,662,986 +0.17(+3.40%)
May 03, 2005 5.004 5.054 4.960 5.024 977,046 +0.00(+0.05%)
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.