Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognex Cp (NQ: CGNX )

47.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.765 5.879 5.713 5.818 1,180,450 +0.02(+0.30%)
Apr 27, 2006 5.722 5.879 5.624 5.800 1,911,793 +0.03(+0.61%)
Apr 26, 2006 5.619 5.857 5.578 5.765 3,537,173 +0.15(+2.68%)
Apr 25, 2006 5.920 6.237 5.558 5.615 6,082,071 -0.73(-11.55%)
Apr 24, 2006 6.375 6.429 6.248 6.348 1,025,681 -0.00(-0.07%)
Apr 21, 2006 6.462 6.516 6.320 6.353 1,042,996 -0.11(-1.76%)
Apr 20, 2006 6.244 6.477 6.244 6.466 1,257,900 +0.19(+2.99%)
Apr 19, 2006 6.176 6.294 6.121 6.279 823,241 +0.13(+2.09%)
Apr 18, 2006 6.134 6.158 6.093 6.150 1,082,748 +0.02(+0.25%)
Apr 17, 2006 6.198 6.217 6.095 6.134 1,108,807 -0.08(-1.30%)
Apr 13, 2006 6.145 6.279 6.038 6.215 591,777 +0.08(+1.32%)
Apr 12, 2006 6.047 6.178 6.010 6.134 411,746 +0.09(+1.44%)
Apr 11, 2006 6.134 6.196 6.006 6.047 723,610 -0.06(-1.04%)
Apr 10, 2006 6.359 6.361 6.091 6.110 1,033,248 -0.25(-3.95%)
Apr 07, 2006 6.551 6.551 6.300 6.361 785,340 -0.18(-2.80%)
Apr 06, 2006 6.497 6.549 6.451 6.545 671,051 +0.03(+0.44%)
Apr 05, 2006 6.458 6.516 6.429 6.516 744,705 +0.06(+0.98%)
Apr 04, 2006 6.468 6.525 6.429 6.453 738,654 +0.00(+0.03%)
Apr 03, 2006 6.471 6.549 6.444 6.451 1,002,361 -0.02(-0.30%)
Mar 31, 2006 6.281 6.484 6.281 6.471 1,407,039 +0.14(+2.24%)
Mar 30, 2006 6.222 6.361 6.206 6.329 1,369,743 +0.14(+2.19%)
Mar 29, 2006 6.089 6.204 6.089 6.193 836,406 +0.09(+1.47%)
Mar 28, 2006 6.108 6.167 6.091 6.104 495,326 -0.01(-0.14%)
Mar 27, 2006 6.165 6.174 6.082 6.113 611,772 -0.09(-1.51%)
Mar 24, 2006 6.145 6.206 6.084 6.206 478,712 +0.07(+1.17%)
Mar 23, 2006 6.128 6.152 6.073 6.134 951,414 -0.02(-0.35%)
Mar 22, 2006 6.091 6.182 6.069 6.156 562,053 +0.04(+0.64%)
Mar 21, 2006 6.213 6.228 6.073 6.117 887,605 -0.12(-1.86%)
Mar 20, 2006 6.185 6.237 6.176 6.233 742,043 +0.03(+0.49%)
Mar 17, 2006 6.215 6.239 6.167 6.202 1,818,882 +0.02(+0.39%)
Mar 16, 2006 6.244 6.268 6.151 6.178 2,572,447 -0.07(-1.08%)
Mar 15, 2006 6.241 6.276 6.182 6.246 621,625 -0.01(-0.10%)
Mar 14, 2006 6.220 6.263 6.178 6.252 717,894 +0.04(+0.60%)
Mar 13, 2006 6.276 6.331 6.206 6.215 793,929 -0.02(-0.35%)
Mar 10, 2006 6.206 6.270 6.193 6.237 543,767 +0.02(+0.25%)
Mar 09, 2006 6.176 6.259 6.113 6.222 795,816 +0.05(+0.85%)
Mar 08, 2006 6.246 6.246 6.158 6.169 1,319,360 -0.08(-1.26%)
Mar 07, 2006 6.331 6.366 6.213 6.248 1,494,499 -0.09(-1.34%)
Mar 06, 2006 6.377 6.377 6.309 6.333 853,625 -0.01(-0.14%)
Mar 03, 2006 6.263 6.392 6.241 6.342 2,864,650 +0.06(+0.90%)
Mar 02, 2006 6.254 6.303 6.222 6.285 1,079,976 +0.02(+0.38%)
Mar 01, 2006 6.047 6.263 6.003 6.261 1,996,321 +0.26(+4.25%)
Feb 28, 2006 6.075 6.186 5.984 6.006 1,099,307 -0.07(-1.15%)
Feb 27, 2006 6.093 6.200 6.058 6.075 713,345 -0.02(-0.25%)
Feb 24, 2006 5.999 6.108 5.999 6.091 603,761 +0.08(+1.27%)
Feb 23, 2006 6.067 6.075 6.003 6.014 710,038 -0.09(-1.54%)
Feb 22, 2006 6.058 6.132 6.003 6.108 508,376 +0.09(+1.49%)
Feb 21, 2006 6.095 6.156 6.003 6.019 723,730 -0.09(-1.39%)
Feb 17, 2006 6.193 6.204 6.091 6.104 574,499 -0.07(-1.10%)
Feb 16, 2006 6.176 6.263 6.145 6.172 712,759 +0.01(+0.11%)
Feb 15, 2006 6.119 6.204 6.091 6.165 845,366 +0.02(+0.39%)
Feb 14, 2006 6.137 6.196 6.014 6.141 849,237 +0.04(+0.61%)
Feb 13, 2006 6.130 6.204 6.104 6.104 809,994 -0.07(-1.17%)
Feb 10, 2006 6.075 6.198 6.054 6.176 1,695,634 +0.08(+1.29%)
Feb 09, 2006 6.296 6.329 6.093 6.097 1,450,139 -0.20(-3.22%)
Feb 08, 2006 6.132 6.335 6.132 6.300 944,809 +0.14(+2.30%)
Feb 07, 2006 6.189 6.272 6.058 6.158 1,520,898 -0.06(-0.95%)
Feb 06, 2006 6.178 6.244 6.134 6.217 1,185,415 +0.02(+0.39%)
Feb 03, 2006 6.335 6.368 6.169 6.193 1,433,685 -0.16(-2.48%)
Feb 02, 2006 6.361 6.383 6.287 6.351 953,113 -0.01(-0.14%)
Feb 01, 2006 6.331 6.440 6.313 6.359 1,046,244 -0.01(-0.17%)
Jan 31, 2006 6.331 6.431 6.331 6.370 1,108,171 +0.01(+0.17%)
Jan 30, 2006 6.396 6.497 6.331 6.359 1,684,040 -0.05(-0.72%)
Jan 27, 2006 6.071 6.492 6.073 6.405 3,082,193 +0.33(+5.50%)
Jan 26, 2006 6.466 6.287 5.934 6.071 7,522,825 -0.40(-6.11%)
Jan 25, 2006 6.519 6.525 6.431 6.466 1,299,338 -0.00(-0.07%)
Jan 24, 2006 6.475 6.593 6.438 6.471 1,356,684 +0.03(+0.44%)
Jan 23, 2006 6.536 6.536 6.355 6.442 1,254,021 -0.01(-0.17%)
Jan 20, 2006 6.580 6.604 6.444 6.453 883,225 -0.09(-1.43%)
Jan 19, 2006 6.534 6.637 6.466 6.547 1,080,361 +0.06(+0.94%)
Jan 18, 2006 6.442 6.593 6.396 6.486 1,270,800 -0.02(-0.27%)
Jan 17, 2006 6.554 6.591 6.484 6.503 882,767 -0.05(-0.77%)
Jan 13, 2006 6.536 6.652 6.516 6.554 821,757 -0.01(-0.13%)
Jan 12, 2006 6.617 6.632 6.516 6.562 1,632,108 -0.12(-1.80%)
Jan 11, 2006 6.789 6.868 6.595 6.682 2,656,695 -0.06(-0.87%)
Jan 10, 2006 6.440 6.818 6.257 6.741 7,165,616 -0.29(-4.16%)
Jan 09, 2006 7.058 7.257 6.848 7.034 2,110,885 +0.00(+0.03%)
Jan 06, 2006 6.877 7.064 6.877 7.032 986,067 +0.19(+2.74%)
Jan 05, 2006 6.610 6.920 6.606 6.844 2,253,194 +0.21(+3.23%)
Jan 04, 2006 6.447 6.768 6.447 6.630 1,118,092 +0.13(+2.05%)
Jan 03, 2006 6.619 6.667 6.381 6.497 1,732,747 -0.07(-1.10%)
Dec 30, 2005 6.608 6.654 6.427 6.569 806,659 -0.08(-1.15%)
Dec 29, 2005 6.656 6.737 6.606 6.645 322,638 -0.03(-0.46%)
Dec 28, 2005 6.647 6.700 6.530 6.676 291,791 +0.05(+0.72%)
Dec 27, 2005 6.868 6.923 6.628 6.628 567,550 -0.22(-3.25%)
Dec 23, 2005 6.796 6.888 6.776 6.850 247,601 +0.09(+1.39%)
Dec 22, 2005 6.785 6.859 6.652 6.757 623,678 -0.04(-0.64%)
Dec 21, 2005 6.768 6.890 6.706 6.800 641,881 +0.00(+0.00%)
Dec 20, 2005 6.794 6.931 6.772 6.800 465,455 -0.03(-0.42%)
Dec 19, 2005 6.831 6.964 6.726 6.829 784,855 -0.05(-0.79%)
Dec 16, 2005 6.872 6.947 6.752 6.883 1,937,170 +0.03(+0.41%)
Dec 15, 2005 7.047 7.049 6.781 6.855 869,584 -0.19(-2.70%)
Dec 14, 2005 7.049 7.139 6.988 7.045 1,421,418 +0.06(+0.84%)
Dec 13, 2005 6.914 7.117 6.844 6.986 3,825,006 +0.46(+7.06%)
Dec 12, 2005 6.436 6.558 6.436 6.525 557,230 +0.07(+1.15%)
Dec 09, 2005 6.244 6.490 6.244 6.451 845,334 +0.17(+2.78%)
Dec 08, 2005 6.506 6.554 6.237 6.276 1,379,303 -0.19(-2.90%)
Dec 07, 2005 6.634 6.685 6.381 6.464 1,279,760 -0.13(-2.02%)
Dec 06, 2005 6.637 6.709 6.575 6.597 709,735 -0.04(-0.59%)
Dec 05, 2005 6.800 6.800 6.558 6.637 1,032,951 -0.20(-2.91%)
Dec 02, 2005 6.833 6.866 6.715 6.835 561,673 -0.03(-0.48%)
Dec 01, 2005 6.774 6.920 6.735 6.868 1,012,777 +0.11(+1.68%)
Nov 30, 2005 6.765 6.774 6.521 6.754 1,030,866 +0.02(+0.32%)
Nov 29, 2005 6.713 6.752 6.626 6.733 868,343 +0.07(+1.05%)
Nov 28, 2005 6.864 6.864 6.654 6.663 1,051,956 -0.15(-2.21%)
Nov 25, 2005 6.750 6.833 6.750 6.813 84,509 +0.04(+0.61%)
Nov 23, 2005 6.743 6.877 6.743 6.772 478,666 +0.00(+0.00%)
Nov 22, 2005 6.746 6.798 6.698 6.772 755,735 +0.07(+1.11%)
Nov 21, 2005 6.711 6.746 6.685 6.698 1,035,658 -0.00(-0.07%)
Nov 18, 2005 6.687 6.750 6.669 6.702 916,110 +0.05(+0.82%)
Nov 17, 2005 6.604 6.698 6.567 6.647 1,301,120 +0.04(+0.66%)
Nov 16, 2005 6.554 6.645 6.547 6.604 652,046 +0.05(+0.80%)
Nov 15, 2005 6.711 6.763 6.547 6.551 778,497 -0.19(-2.88%)
Nov 14, 2005 6.728 6.816 6.722 6.746 667,593 +0.01(+0.10%)
Nov 11, 2005 6.754 6.792 6.693 6.739 244,747 -0.06(-0.93%)
Nov 10, 2005 6.691 6.859 6.604 6.802 1,108,482 +0.09(+1.37%)
Nov 09, 2005 6.634 6.748 6.602 6.711 666,301 +0.03(+0.49%)
Nov 08, 2005 6.591 6.722 6.549 6.678 633,260 +0.02(+0.33%)
Nov 07, 2005 6.730 6.765 6.623 6.656 1,266,466 -0.04(-0.55%)
Nov 04, 2005 6.602 6.717 6.593 6.693 1,128,390 +0.11(+1.66%)
Nov 03, 2005 6.477 6.593 6.477 6.584 1,139,402 +0.17(+2.59%)
Nov 02, 2005 6.189 6.475 6.189 6.418 789,751 +0.26(+4.22%)
Nov 01, 2005 6.200 6.257 6.104 6.158 757,292 -0.08(-1.29%)
Oct 31, 2005 6.152 6.274 6.117 6.239 935,207 +0.12(+1.93%)
Oct 28, 2005 5.988 6.161 5.899 6.121 635,267 +0.19(+3.13%)
Oct 27, 2005 6.108 6.167 5.879 5.936 1,131,711 -0.21(-3.44%)
Oct 26, 2005 6.189 6.283 6.056 6.148 957,076 -0.10(-1.57%)
Oct 25, 2005 6.268 6.289 6.152 6.246 697,372 -0.06(-0.97%)
Oct 24, 2005 6.167 6.307 6.117 6.307 505,481 +0.16(+2.59%)
Oct 21, 2005 6.056 6.244 6.056 6.148 770,224 +0.06(+1.04%)
Oct 20, 2005 6.043 6.143 5.918 6.084 1,159,933 +0.06(+0.94%)
Oct 19, 2005 6.045 6.078 5.846 6.027 2,248,654 -0.06(-0.93%)
Oct 18, 2005 6.261 6.462 5.855 6.084 2,573,166 -0.29(-4.55%)
Oct 17, 2005 6.405 6.405 6.178 6.375 1,103,521 -0.05(-0.78%)
Oct 14, 2005 6.556 6.556 6.287 6.425 1,192,218 -0.07(-1.14%)
Oct 13, 2005 6.294 6.560 6.204 6.499 2,701,201 +0.18(+2.87%)
Oct 12, 2005 6.313 6.396 6.110 6.318 1,043,848 -0.03(-0.55%)
Oct 11, 2005 6.604 6.628 6.351 6.353 756,280 -0.23(-3.55%)
Oct 10, 2005 6.588 6.682 6.436 6.586 875,736 +0.03(+0.47%)
Oct 07, 2005 6.497 6.615 6.292 6.556 974,212 +0.09(+1.42%)
Oct 06, 2005 6.630 6.717 6.409 6.464 1,293,822 -0.13(-1.99%)
Oct 05, 2005 6.643 6.818 6.401 6.595 818,042 -0.09(-1.31%)
Oct 04, 2005 6.824 6.927 6.667 6.682 818,500 -0.13(-1.89%)
Oct 03, 2005 6.551 6.816 6.519 6.811 1,139,370 +0.25(+3.76%)
Sep 30, 2005 6.499 6.626 6.361 6.564 830,011 +0.11(+1.69%)
Sep 29, 2005 6.311 6.473 6.233 6.455 461,250 +0.11(+1.75%)
Sep 28, 2005 6.250 6.412 6.182 6.344 588,063 +0.08(+1.22%)
Sep 27, 2005 6.444 6.460 6.167 6.268 631,428 -0.15(-2.28%)
Sep 26, 2005 6.372 6.484 6.268 6.414 1,184,756 +0.08(+1.28%)
Sep 23, 2005 6.333 6.377 6.191 6.333 504,469 +0.02(+0.28%)
Sep 22, 2005 6.316 6.438 6.233 6.316 690,918 -0.10(-1.50%)
Sep 21, 2005 6.650 6.658 6.357 6.412 683,580 -0.27(-4.02%)
Sep 20, 2005 6.634 6.848 6.604 6.680 740,028 +0.06(+0.96%)
Sep 19, 2005 6.805 6.842 6.575 6.617 729,826 -0.21(-3.01%)
Sep 16, 2005 6.615 6.822 6.564 6.822 3,100,947 +0.23(+3.48%)
Sep 15, 2005 6.449 6.604 6.449 6.593 971,560 +0.13(+1.96%)
Sep 14, 2005 6.573 6.606 6.392 6.466 802,541 -0.10(-1.59%)
Sep 13, 2005 6.822 6.822 6.545 6.571 910,591 -0.29(-4.26%)
Sep 12, 2005 6.647 6.877 6.604 6.864 991,921 +0.19(+2.85%)
Sep 09, 2005 6.556 6.709 6.545 6.674 890,555 +0.12(+1.76%)
Sep 08, 2005 6.562 6.593 6.444 6.558 767,384 -0.03(-0.46%)
Sep 07, 2005 6.727 6.754 6.543 6.588 773,994 -0.16(-2.33%)
Sep 06, 2005 6.643 6.785 6.613 6.746 767,049 +0.12(+1.81%)
Sep 02, 2005 6.492 6.695 6.492 6.626 766,477 +0.11(+1.64%)
Sep 01, 2005 6.506 6.549 6.407 6.519 763,192 +0.02(+0.37%)
Aug 31, 2005 6.429 6.588 6.268 6.495 951,666 +0.08(+1.19%)
Aug 30, 2005 6.482 6.523 6.285 6.418 673,456 -0.08(-1.21%)
Aug 29, 2005 6.486 6.540 6.346 6.497 839,104 +0.01(+0.13%)
Aug 26, 2005 6.617 6.621 6.451 6.488 828,358 -0.14(-2.17%)
Aug 25, 2005 6.613 6.706 6.595 6.632 887,907 +0.01(+0.13%)
Aug 24, 2005 6.711 6.835 6.615 6.623 583,697 -0.06(-0.85%)
Aug 23, 2005 6.768 6.794 6.669 6.680 579,373 -0.11(-1.58%)
Aug 22, 2005 6.754 6.842 6.726 6.787 612,986 +0.08(+1.20%)
Aug 19, 2005 6.613 6.807 6.613 6.706 522,435 +0.08(+1.19%)
Aug 18, 2005 6.704 6.713 6.562 6.628 842,961 -0.12(-1.75%)
Aug 17, 2005 6.639 6.798 6.617 6.746 618,002 +0.10(+1.44%)
Aug 16, 2005 6.855 6.864 6.591 6.650 1,012,887 -0.20(-2.93%)
Aug 15, 2005 6.733 6.857 6.674 6.850 732,511 +0.11(+1.59%)
Aug 12, 2005 6.717 6.789 6.647 6.743 796,279 +0.00(+0.03%)
Aug 11, 2005 6.831 6.868 6.741 6.741 1,106,146 -0.10(-1.53%)
Aug 10, 2005 6.866 6.979 6.752 6.846 723,679 +0.01(+0.10%)
Aug 09, 2005 6.826 6.894 6.778 6.840 529,874 +0.03(+0.51%)
Aug 08, 2005 6.844 6.855 6.726 6.805 893,028 +0.03(+0.39%)
Aug 05, 2005 6.925 6.955 6.760 6.778 1,034,701 -0.16(-2.36%)
Aug 04, 2005 7.204 7.206 6.859 6.942 903,802 -0.29(-3.99%)
Aug 03, 2005 7.289 7.309 7.198 7.230 989,805 -0.07(-0.96%)
Aug 02, 2005 7.206 7.309 7.156 7.300 638,679 +0.05(+0.63%)
Aug 01, 2005 7.248 7.331 7.165 7.254 744,137 -0.03(-0.42%)
Jul 29, 2005 7.191 7.311 7.187 7.285 1,274,272 +0.04(+0.54%)
Jul 28, 2005 7.034 7.246 6.992 7.246 577,385 +0.21(+3.01%)
Jul 27, 2005 7.099 7.150 6.901 7.034 830,121 -0.01(-0.12%)
Jul 26, 2005 6.947 7.150 6.947 7.043 928,946 +0.05(+0.75%)
Jul 25, 2005 7.163 7.257 6.925 6.990 1,180,610 -0.20(-2.76%)
Jul 22, 2005 7.193 7.204 6.805 7.189 1,905,467 +0.02(+0.24%)
Jul 21, 2005 7.112 7.361 7.108 7.171 3,946,798 -0.17(-2.35%)
Jul 20, 2005 6.853 7.370 6.715 7.344 9,326,381 +1.03(+16.28%)
Jul 19, 2005 6.198 6.331 6.193 6.316 623,462 +0.14(+2.26%)
Jul 18, 2005 6.270 6.285 6.172 6.176 775,583 -0.10(-1.60%)
Jul 15, 2005 6.182 6.276 6.182 6.276 621,937 +0.04(+0.63%)
Jul 14, 2005 6.202 6.270 6.189 6.237 732,332 +0.11(+1.82%)
Jul 13, 2005 6.102 6.137 5.949 6.126 952,797 -0.01(-0.11%)
Jul 12, 2005 6.134 6.202 6.080 6.132 678,174 -0.05(-0.88%)
Jul 11, 2005 6.025 6.187 5.993 6.187 935,840 +0.20(+3.28%)
Jul 08, 2005 5.643 6.003 5.643 5.990 789,032 +0.32(+5.66%)
Jul 07, 2005 5.768 5.785 5.551 5.669 1,540,618 -0.14(-2.44%)
Jul 06, 2005 5.916 5.923 5.785 5.811 580,074 -0.10(-1.63%)
Jul 05, 2005 5.704 5.907 5.667 5.907 1,003,634 +0.17(+3.05%)
Jul 01, 2005 5.731 5.833 5.676 5.733 813,993 +0.02(+0.27%)
Jun 30, 2005 5.724 5.779 5.698 5.717 764,562 +0.01(+0.23%)
Jun 29, 2005 5.698 5.783 5.654 5.704 635,945 +0.02(+0.27%)
Jun 28, 2005 5.543 5.689 5.512 5.689 714,389 +0.16(+2.88%)
Jun 27, 2005 5.608 5.608 5.484 5.530 1,175,017 -0.06(-1.02%)
Jun 24, 2005 5.789 5.827 5.558 5.586 912,244 -0.22(-3.76%)
Jun 23, 2005 5.872 5.955 5.805 5.805 710,555 -0.08(-1.41%)
Jun 22, 2005 5.851 5.936 5.835 5.888 506,054 +0.03(+0.45%)
Jun 21, 2005 5.811 5.868 5.789 5.862 470,778 +0.09(+1.55%)
Jun 20, 2005 5.772 5.862 5.750 5.772 322,656 -0.02(-0.41%)
Jun 17, 2005 5.840 5.859 5.713 5.796 1,236,614 +0.00(+0.00%)
Jun 16, 2005 5.713 5.831 5.711 5.796 1,206,945 +0.07(+1.14%)
Jun 15, 2005 5.824 5.827 5.650 5.731 1,209,675 -0.07(-1.13%)
Jun 14, 2005 5.739 5.803 5.722 5.796 384,949 +0.03(+0.57%)
Jun 13, 2005 5.739 5.846 5.709 5.763 349,705 -0.00(-0.08%)
Jun 10, 2005 5.787 5.814 5.739 5.768 360,639 -0.00(-0.08%)
Jun 09, 2005 5.735 5.794 5.676 5.772 573,313 +0.04(+0.72%)
Jun 08, 2005 5.741 5.811 5.707 5.731 782,743 -0.01(-0.19%)
Jun 07, 2005 5.739 5.879 5.715 5.741 950,764 -0.01(-0.15%)
Jun 06, 2005 5.593 5.752 5.593 5.750 894,366 +0.14(+2.49%)
Jun 03, 2005 5.702 5.704 5.608 5.610 926,380 -0.08(-1.34%)
Jun 02, 2005 5.663 5.698 5.610 5.687 981,234 +0.04(+0.66%)
Jun 01, 2005 5.654 5.672 5.589 5.650 850,194 -0.02(-0.31%)
May 31, 2005 5.652 5.696 5.634 5.667 1,087,287 -0.00(-0.04%)
May 27, 2005 5.704 5.704 5.610 5.669 396,424 -0.00(-0.08%)
May 26, 2005 5.619 5.685 5.610 5.674 492,042 +0.10(+1.72%)
May 25, 2005 5.652 5.676 5.545 5.578 338,578 -0.09(-1.54%)
May 24, 2005 5.571 5.691 5.571 5.665 667,410 +0.06(+1.01%)
May 23, 2005 5.659 5.715 5.584 5.608 1,125,939 -0.07(-1.19%)
May 20, 2005 5.715 5.715 5.643 5.676 517,405 -0.01(-0.23%)
May 19, 2005 5.776 5.776 5.661 5.689 902,446 -0.06(-1.03%)
May 18, 2005 5.523 5.761 5.523 5.748 1,486,442 +0.16(+2.89%)
May 17, 2005 5.530 5.589 5.488 5.586 930,132 +0.01(+0.20%)
May 16, 2005 5.399 5.576 5.346 5.576 1,408,684 +0.20(+3.69%)
May 13, 2005 5.355 5.419 5.296 5.377 1,616,937 +0.02(+0.33%)
May 12, 2005 5.410 5.497 5.283 5.359 1,222,143 -0.04(-0.69%)
May 11, 2005 5.407 5.445 5.290 5.397 967,483 -0.02(-0.44%)
May 10, 2005 5.272 5.545 5.200 5.421 1,958,072 +0.15(+2.90%)
May 09, 2005 5.228 5.268 5.100 5.268 858,352 +0.05(+0.96%)
May 06, 2005 5.200 5.233 5.128 5.218 1,461,935 +0.04(+0.84%)
May 05, 2005 5.004 5.204 4.980 5.174 2,432,400 +0.20(+3.95%)
May 04, 2005 4.814 4.982 4.768 4.977 1,735,747 +0.16(+3.40%)
May 03, 2005 4.794 4.842 4.753 4.814 1,019,795 +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.