Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognex Cp
(NQ:
CGNX
)
47.85
+0.35 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
7.307
7.312
6.884
6.956
1,781,324
-0.31(-4.30%)
Apr 29, 2004
7.226
7.434
7.194
7.268
2,717,561
+0.01(+0.12%)
Apr 28, 2004
7.412
7.423
7.211
7.259
1,214,268
-0.16(-2.09%)
Apr 27, 2004
7.423
7.547
7.327
7.414
1,832,166
-0.03(-0.35%)
Apr 26, 2004
7.574
7.667
7.401
7.440
1,218,848
-0.22(-2.93%)
Apr 23, 2004
7.750
7.750
7.591
7.665
765,845
+0.03(+0.34%)
Apr 22, 2004
7.336
7.683
7.303
7.639
2,126,229
+0.30(+4.07%)
Apr 21, 2004
7.412
7.432
6.967
7.340
3,050,099
+0.20(+2.81%)
Apr 20, 2004
7.314
7.526
7.139
7.139
1,475,810
-0.18(-2.42%)
Apr 19, 2004
7.384
7.402
7.189
7.316
1,435,960
-0.07(-0.98%)
Apr 16, 2004
7.502
7.539
7.301
7.388
1,140,981
-0.11(-1.46%)
Apr 15, 2004
7.558
7.558
7.327
7.497
1,641,163
-0.07(-0.98%)
Apr 14, 2004
7.482
7.628
7.423
7.571
1,600,397
+0.04(+0.55%)
Apr 13, 2004
7.626
7.724
7.464
7.530
1,144,646
-0.14(-1.77%)
Apr 12, 2004
7.796
7.836
7.598
7.665
1,135,943
-0.12(-1.54%)
Apr 08, 2004
7.665
7.829
7.619
7.785
2,461,974
+0.20(+2.59%)
Apr 07, 2004
7.521
7.643
7.434
7.589
1,438,708
+0.09(+1.13%)
Apr 06, 2004
7.576
7.598
7.456
7.504
809,817
-0.11(-1.43%)
Apr 05, 2004
7.576
7.637
7.408
7.613
1,117,621
-0.00(-0.06%)
Apr 02, 2004
7.447
7.617
7.408
7.617
2,322,271
+0.25(+3.41%)
Apr 01, 2004
7.259
7.445
7.209
7.366
927,534
+0.11(+1.47%)
Mar 31, 2004
7.292
7.307
7.165
7.259
803,863
-0.00(-0.06%)
Mar 30, 2004
7.194
7.272
7.117
7.264
1,059,450
+0.04(+0.51%)
Mar 29, 2004
7.109
7.272
7.085
7.226
1,350,306
+0.15(+2.16%)
Mar 26, 2004
6.746
7.115
6.681
7.074
2,288,834
+0.36(+5.33%)
Mar 25, 2004
6.550
6.737
6.528
6.716
1,917,820
+0.22(+3.40%)
Mar 24, 2004
6.604
6.702
6.495
6.495
999,905
-0.14(-2.07%)
Mar 23, 2004
6.550
6.785
6.550
6.633
647,670
+0.10(+1.57%)
Mar 22, 2004
6.670
6.713
6.419
6.530
1,371,834
-0.17(-2.54%)
Mar 19, 2004
6.864
6.899
6.659
6.700
851,041
-0.11(-1.63%)
Mar 18, 2004
6.908
7.002
6.726
6.812
693,933
-0.11(-1.61%)
Mar 17, 2004
6.785
6.945
6.757
6.923
1,337,481
+0.21(+3.12%)
Mar 16, 2004
6.866
6.927
6.574
6.713
1,547,264
-0.08(-1.19%)
Mar 15, 2004
7.220
7.220
6.698
6.794
1,338,855
-0.38(-5.30%)
Mar 12, 2004
6.794
7.285
6.748
7.174
1,552,761
+0.42(+6.24%)
Mar 11, 2004
7.128
7.187
6.731
6.753
2,295,705
-0.41(-5.67%)
Mar 10, 2004
7.229
7.242
7.130
7.159
1,261,446
-0.05(-0.64%)
Mar 09, 2004
7.384
7.384
7.205
7.205
1,396,111
-0.13(-1.79%)
Mar 08, 2004
7.506
7.608
7.292
7.336
2,294,330
-0.24(-3.23%)
Mar 05, 2004
7.425
7.584
7.412
7.580
990,744
+0.06(+0.84%)
Mar 04, 2004
7.397
7.517
7.357
7.517
1,047,083
+0.13(+1.74%)
Mar 03, 2004
7.449
7.456
7.285
7.388
1,270,607
-0.04(-0.50%)
Mar 02, 2004
7.294
7.541
7.272
7.425
1,518,866
+0.05(+0.74%)
Mar 01, 2004
7.231
7.403
7.202
7.371
2,261,351
+0.11(+1.50%)
Feb 27, 2004
7.187
7.303
7.183
7.261
1,444,663
+0.06(+0.79%)
Feb 26, 2004
7.135
7.205
7.006
7.205
919,747
+0.07(+0.92%)
Feb 25, 2004
6.905
7.141
6.899
7.139
1,043,418
+0.22(+3.22%)
Feb 24, 2004
6.943
7.076
6.871
6.916
1,919,194
-0.06(-0.85%)
Feb 23, 2004
7.119
7.135
6.945
6.975
1,735,061
-0.11(-1.60%)
Feb 20, 2004
7.152
7.152
6.984
7.089
2,466,096
-0.04(-0.61%)
Feb 19, 2004
7.207
7.268
7.119
7.133
2,352,044
+0.00(+0.06%)
Feb 18, 2004
6.943
7.202
6.921
7.128
1,914,614
+0.06(+0.80%)
Feb 17, 2004
6.932
7.071
6.910
7.071
2,343,799
+0.17(+2.50%)
Feb 13, 2004
6.899
6.956
6.855
6.899
1,501,918
+0.00(+0.00%)
Feb 12, 2004
6.903
6.932
6.860
6.899
1,554,135
-0.02(-0.25%)
Feb 11, 2004
6.833
6.916
6.757
6.916
1,571,541
+0.09(+1.38%)
Feb 10, 2004
6.740
6.825
6.641
6.823
981,125
+0.10(+1.49%)
Feb 09, 2004
6.740
6.790
6.663
6.722
1,195,946
-0.05(-0.77%)
Feb 06, 2004
6.547
6.836
6.517
6.774
1,944,845
+0.31(+4.83%)
Feb 05, 2004
6.515
6.576
6.416
6.462
1,799,187
+0.02(+0.34%)
Feb 04, 2004
6.812
6.814
6.364
6.440
2,841,690
-0.37(-5.48%)
Feb 03, 2004
6.886
6.886
6.689
6.814
1,716,282
-0.06(-0.92%)
Feb 02, 2004
6.986
7.196
6.844
6.877
1,614,138
-0.12(-1.72%)
Jan 30, 2004
6.967
7.085
6.823
6.997
1,637,499
-0.00(-0.06%)
Jan 29, 2004
7.410
7.423
6.840
7.002
2,905,358
-0.32(-4.41%)
Jan 28, 2004
7.587
7.652
7.301
7.325
3,493,025
+0.02(+0.21%)
Jan 27, 2004
7.242
7.532
7.181
7.309
6,072,258
+0.09(+1.30%)
Jan 26, 2004
6.943
7.224
6.781
7.215
1,977,366
+0.45(+6.65%)
Jan 23, 2004
6.615
6.766
6.615
6.766
1,083,268
+0.14(+2.11%)
Jan 22, 2004
6.783
6.844
6.619
6.626
646,754
-0.21(-3.00%)
Jan 21, 2004
6.742
6.855
6.574
6.831
1,555,509
+0.04(+0.55%)
Jan 20, 2004
6.984
7.126
6.755
6.794
2,182,568
-0.13(-1.83%)
Jan 16, 2004
6.877
7.008
6.807
6.921
1,114,415
+0.07(+0.96%)
Jan 15, 2004
6.844
6.877
6.702
6.855
781,125
-0.00(-0.03%)
Jan 14, 2004
6.820
6.877
6.735
6.857
723,403
+0.03(+0.42%)
Jan 13, 2004
6.733
6.853
6.694
6.829
1,155,730
+0.08(+1.23%)
Jan 12, 2004
6.613
6.746
6.595
6.746
910,110
+0.04(+0.62%)
Jan 09, 2004
6.746
6.805
6.602
6.705
1,092,777
-0.10(-1.48%)
Jan 08, 2004
6.626
6.877
6.609
6.805
1,626,547
+0.16(+2.33%)
Jan 07, 2004
6.344
6.650
6.344
6.650
1,610,735
+0.28(+4.39%)
Jan 06, 2004
6.397
6.567
6.371
6.371
1,152,432
-0.07(-1.08%)
Jan 05, 2004
6.299
6.451
6.227
6.440
840,964
+0.24(+3.91%)
Jan 02, 2004
6.200
6.352
6.165
6.198
849,209
+0.02(+0.35%)
Dec 31, 2003
6.277
6.366
6.165
6.176
1,435,044
-0.12(-1.94%)
Dec 30, 2003
6.279
6.364
6.211
6.299
856,029
+0.04(+0.66%)
Dec 29, 2003
6.061
6.264
6.058
6.257
902,516
+0.22(+3.62%)
Dec 26, 2003
5.973
6.111
5.941
6.039
321,284
+0.04(+0.66%)
Dec 24, 2003
6.138
6.165
5.967
5.999
478,965
-0.16(-2.52%)
Dec 23, 2003
5.973
6.154
5.938
6.154
964,796
+0.19(+3.15%)
Dec 22, 2003
5.877
5.971
5.840
5.967
868,030
+0.08(+1.30%)
Dec 19, 2003
5.984
6.069
5.844
5.890
2,048,266
-0.09(-1.50%)
Dec 18, 2003
5.775
6.013
5.751
5.980
762,451
+0.22(+3.87%)
Dec 17, 2003
5.886
5.895
5.728
5.757
502,535
-0.05(-0.79%)
Dec 16, 2003
5.792
5.871
5.731
5.803
910,147
+0.01(+0.15%)
Dec 15, 2003
6.168
6.168
5.753
5.794
844,693
-0.21(-3.49%)
Dec 12, 2003
5.954
6.028
5.901
6.004
773,160
+0.08(+1.40%)
Dec 11, 2003
5.757
5.954
5.713
5.921
1,073,874
+0.19(+3.28%)
Dec 10, 2003
5.820
5.897
5.713
5.733
797,803
-0.09(-1.46%)
Dec 09, 2003
6.019
6.102
5.812
5.818
1,308,927
-0.15(-2.49%)
Dec 08, 2003
6.091
6.113
5.906
5.967
1,291,924
-0.06(-0.98%)
Dec 05, 2003
5.943
6.021
5.906
6.026
769,477
+0.08(+1.39%)
Dec 04, 2003
6.026
6.026
5.884
5.943
1,049,048
-0.01(-0.18%)
Dec 03, 2003
6.172
6.198
5.916
5.954
1,475,585
-0.14(-2.26%)
Dec 02, 2003
6.113
6.139
6.065
6.091
1,500,897
-0.02(-0.36%)
Dec 01, 2003
6.124
6.126
6.037
6.113
1,237,321
+0.12(+1.93%)
Nov 28, 2003
6.113
6.115
5.982
5.997
616,542
+0.01(+0.18%)
Nov 26, 2003
6.004
6.113
5.895
5.986
1,633,275
+0.20(+3.47%)
Nov 25, 2003
5.825
5.838
5.720
5.785
1,209,170
-0.02(-0.34%)
Nov 24, 2003
5.742
5.840
5.711
5.805
1,013,032
+0.12(+2.03%)
Nov 21, 2003
5.764
5.877
5.655
5.689
757,376
-0.07(-1.29%)
Nov 20, 2003
5.818
5.890
5.716
5.764
744,794
-0.11(-1.93%)
Nov 19, 2003
5.838
5.934
5.777
5.877
667,705
+0.08(+1.36%)
Nov 18, 2003
5.868
5.868
5.785
5.799
876,641
-0.06(-1.01%)
Nov 17, 2003
5.919
5.958
5.687
5.858
1,202,574
-0.09(-1.54%)
Nov 14, 2003
6.015
6.069
5.901
5.949
1,024,135
-0.09(-1.48%)
Nov 13, 2003
6.002
6.072
6.002
6.039
783,782
+0.01(+0.14%)
Nov 12, 2003
5.895
6.056
5.860
6.030
1,212,088
+0.16(+2.79%)
Nov 11, 2003
5.956
6.008
5.796
5.866
327,454
-0.09(-1.54%)
Nov 10, 2003
6.122
6.124
5.945
5.958
1,077,955
-0.16(-2.67%)
Nov 07, 2003
6.113
6.207
6.106
6.122
762,740
+0.01(+0.14%)
Nov 06, 2003
6.026
6.150
5.993
6.113
610,619
+0.05(+0.83%)
Nov 05, 2003
6.091
6.170
5.962
6.063
888,921
-0.05(-0.82%)
Nov 04, 2003
6.069
6.200
6.069
6.113
867,934
+0.07(+1.08%)
Nov 03, 2003
5.884
6.207
5.862
6.047
1,466,003
+0.19(+3.17%)
Oct 31, 2003
5.882
6.004
5.855
5.862
697,766
-0.04(-0.74%)
Oct 30, 2003
5.951
5.999
5.871
5.906
603,831
-0.05(-0.77%)
Oct 29, 2003
5.925
5.951
5.825
5.951
2,098,064
+0.04(+0.63%)
Oct 28, 2003
5.655
5.954
5.655
5.914
2,041,775
+0.25(+4.39%)
Oct 27, 2003
5.718
5.764
5.591
5.666
649,503
+0.05(+0.86%)
Oct 24, 2003
5.537
5.674
5.469
5.617
1,370,002
+0.09(+1.58%)
Oct 23, 2003
5.709
5.718
5.458
5.530
2,539,841
-0.21(-3.72%)
Oct 22, 2003
6.224
6.227
5.731
5.744
3,050,557
-0.50(-8.07%)
Oct 21, 2003
6.229
6.272
6.222
6.248
848,989
-0.02(-0.28%)
Oct 20, 2003
6.233
6.397
6.189
6.266
1,606,356
-0.03(-0.55%)
Oct 17, 2003
6.571
6.574
6.045
6.301
1,743,004
-0.37(-5.59%)
Oct 16, 2003
6.554
6.746
6.517
6.674
1,041,893
+0.12(+1.83%)
Oct 15, 2003
6.735
6.759
6.331
6.554
2,949,028
-0.24(-3.47%)
Oct 14, 2003
6.598
6.792
6.510
6.790
1,381,252
+0.20(+3.08%)
Oct 13, 2003
6.593
6.602
6.480
6.587
850,372
+0.03(+0.47%)
Oct 10, 2003
6.541
6.574
6.438
6.556
774,067
+0.02(+0.23%)
Oct 09, 2003
6.543
6.587
6.449
6.541
899,735
+0.07(+1.04%)
Oct 08, 2003
6.519
6.545
6.454
6.474
1,420,194
-0.06(-0.96%)
Oct 07, 2003
6.366
6.543
6.331
6.537
865,011
+0.13(+2.08%)
Oct 06, 2003
6.379
6.438
6.307
6.403
925,693
+0.05(+0.79%)
Oct 03, 2003
6.098
6.408
6.080
6.353
1,372,485
+0.34(+5.63%)
Oct 02, 2003
5.930
6.076
5.930
6.015
1,200,486
+0.07(+1.14%)
Oct 01, 2003
5.807
5.975
5.761
5.947
1,121,886
+0.21(+3.65%)
Sep 30, 2003
5.868
5.895
5.737
5.737
1,346,253
-0.16(-2.67%)
Sep 29, 2003
5.668
5.938
5.655
5.895
2,072,281
+0.20(+3.49%)
Sep 26, 2003
5.779
5.930
5.681
5.696
1,417,515
-0.14(-2.43%)
Sep 25, 2003
6.030
6.067
5.836
5.838
2,105,869
-0.19(-3.19%)
Sep 24, 2003
6.270
6.309
5.971
6.030
1,549,637
-0.28(-4.46%)
Sep 23, 2003
6.456
6.458
6.277
6.312
1,185,842
-0.15(-2.27%)
Sep 22, 2003
6.440
6.556
6.390
6.458
1,419,888
-0.06(-0.90%)
Sep 19, 2003
6.523
6.589
6.473
6.517
916,275
-0.08(-1.16%)
Sep 18, 2003
6.401
6.593
6.290
6.593
1,820,784
+0.20(+3.14%)
Sep 17, 2003
6.432
6.484
6.342
6.392
1,246,166
-0.03(-0.44%)
Sep 16, 2003
6.309
6.421
6.244
6.421
1,749,916
+0.20(+3.19%)
Sep 15, 2003
6.288
6.357
6.222
6.222
756,226
-0.05(-0.87%)
Sep 12, 2003
6.277
6.368
6.244
6.277
1,831,708
+0.01(+0.10%)
Sep 11, 2003
6.497
6.506
6.189
6.270
2,756,953
-0.22(-3.33%)
Sep 10, 2003
6.833
6.833
6.462
6.486
1,235,796
-0.35(-5.17%)
Sep 09, 2003
6.932
6.932
6.770
6.840
785,541
-0.10(-1.38%)
Sep 08, 2003
6.678
6.940
6.668
6.936
1,012,272
+0.21(+3.18%)
Sep 05, 2003
6.779
6.860
6.713
6.722
900,509
-0.09(-1.28%)
Sep 04, 2003
6.716
6.919
6.692
6.809
1,453,824
+0.07(+1.10%)
Sep 03, 2003
6.735
6.873
6.735
6.735
1,781,324
-0.02(-0.32%)
Sep 02, 2003
6.761
6.812
6.702
6.757
1,940,264
+0.06(+0.95%)
Aug 29, 2003
6.521
6.759
6.507
6.694
1,578,411
+0.06(+0.86%)
Aug 28, 2003
6.375
6.705
6.253
6.637
2,280,589
+0.29(+4.50%)
Aug 27, 2003
6.288
6.375
6.281
6.351
598,202
-0.07(-1.05%)
Aug 26, 2003
6.218
6.430
6.152
6.419
1,029,219
+0.19(+3.12%)
Aug 25, 2003
6.281
6.281
6.159
6.224
737,447
-0.07(-1.04%)
Aug 22, 2003
6.403
6.475
6.246
6.290
1,538,562
-0.07(-1.17%)
Aug 21, 2003
6.392
6.427
6.323
6.364
958,681
-0.02(-0.24%)
Aug 20, 2003
6.506
6.506
6.299
6.379
1,126,324
-0.09(-1.45%)
Aug 19, 2003
6.333
6.517
6.309
6.473
1,942,554
+0.11(+1.75%)
Aug 18, 2003
6.124
6.379
6.069
6.362
1,303,586
+0.25(+4.07%)
Aug 15, 2003
6.100
6.152
6.072
6.113
1,063,114
+0.03(+0.47%)
Aug 14, 2003
6.004
6.113
5.899
6.085
1,512,453
+0.11(+1.79%)
Aug 13, 2003
5.716
6.052
5.716
5.978
1,616,887
+0.27(+4.78%)
Aug 12, 2003
5.672
5.720
5.624
5.705
2,117,984
+0.04(+0.65%)
Aug 11, 2003
5.620
5.716
5.613
5.668
1,604,062
+0.04(+0.73%)
Aug 08, 2003
5.748
5.807
5.620
5.626
2,348,837
-0.15(-2.57%)
Aug 07, 2003
5.879
5.932
5.737
5.775
2,447,316
-0.12(-2.04%)
Aug 06, 2003
5.971
6.021
5.829
5.895
1,658,110
-0.10(-1.64%)
Aug 05, 2003
6.069
6.069
5.945
5.993
1,508,331
-0.08(-1.26%)
Aug 04, 2003
6.098
6.109
5.949
6.069
1,192,740
-0.01(-0.18%)
Aug 01, 2003
6.222
6.237
5.962
6.080
1,837,205
-0.14(-2.28%)
Jul 31, 2003
6.189
6.325
6.137
6.222
1,818,883
+0.11(+1.82%)
Jul 30, 2003
6.152
6.176
6.015
6.111
1,331,985
-0.01(-0.21%)
Jul 29, 2003
6.002
6.222
5.956
6.124
2,577,858
+0.12(+2.00%)
Jul 28, 2003
5.897
6.087
5.847
6.004
2,219,670
+0.11(+1.85%)
Jul 25, 2003
5.903
5.916
5.724
5.895
2,773,442
-0.10(-1.68%)
Jul 24, 2003
5.458
6.303
5.456
5.995
6,822,073
+0.54(+9.84%)
Jul 23, 2003
5.460
5.537
5.382
5.458
1,430,922
+0.07(+1.21%)
Jul 22, 2003
5.185
5.460
5.183
5.393
1,736,436
+0.22(+4.31%)
Jul 21, 2003
5.403
5.430
5.170
5.170
1,112,583
-0.21(-3.94%)
Jul 18, 2003
5.393
5.438
5.238
5.382
1,058,534
-0.04(-0.68%)
Jul 17, 2003
5.519
5.534
5.340
5.419
1,004,027
-0.13(-2.40%)
Jul 16, 2003
5.670
5.676
5.458
5.552
769,510
-0.11(-2.00%)
Jul 15, 2003
5.644
5.668
5.545
5.665
2,438,614
+0.08(+1.37%)
Jul 14, 2003
5.578
5.676
5.556
5.589
877,149
+0.10(+1.79%)
Jul 11, 2003
5.465
5.541
5.351
5.491
883,883
-0.07(-1.33%)
Jul 10, 2003
5.480
5.655
5.480
5.565
933,488
-0.09(-1.62%)
Jul 09, 2003
5.458
5.687
5.451
5.657
3,419,739
+0.14(+2.49%)
Jul 08, 2003
5.168
5.580
5.137
5.519
1,942,096
+0.26(+4.98%)
Jul 07, 2003
5.109
5.283
5.067
5.257
1,153,807
+0.24(+4.70%)
Jul 03, 2003
5.074
5.087
4.995
5.021
469,492
-0.02(-0.35%)
Jul 02, 2003
4.919
5.150
4.829
5.039
1,015,157
+0.13(+2.67%)
Jul 01, 2003
4.858
4.965
4.587
4.908
1,380,079
+0.02(+0.45%)
Jun 30, 2003
4.786
4.949
4.812
4.886
1,191,893
+0.10(+2.10%)
Jun 27, 2003
4.836
4.945
4.751
4.786
721,415
-0.07(-1.39%)
Jun 26, 2003
4.740
4.890
4.698
4.853
968,300
+0.13(+2.82%)
Jun 25, 2003
4.622
4.836
4.622
4.720
946,314
+0.08(+1.69%)
Jun 24, 2003
4.700
4.792
4.606
4.641
1,449,243
-0.11(-2.25%)
Jun 23, 2003
4.748
4.829
4.705
4.748
831,345
-0.02(-0.46%)
Jun 20, 2003
4.831
4.879
4.740
4.770
988,912
-0.08(-1.71%)
Jun 19, 2003
5.137
5.183
4.851
4.853
1,183,579
-0.24(-4.67%)
Jun 18, 2003
4.882
5.181
4.875
5.091
997,156
+0.20(+4.11%)
Jun 17, 2003
4.965
4.973
4.871
4.890
721,415
-0.08(-1.58%)
Jun 16, 2003
4.940
5.045
4.923
4.969
1,153,807
+0.01(+0.18%)
Jun 13, 2003
5.024
5.065
4.941
4.960
915,625
-0.08(-1.64%)
Jun 12, 2003
4.958
5.056
4.958
5.043
704,010
-0.00(-0.04%)
Jun 11, 2003
4.882
5.050
4.794
5.045
859,286
+0.17(+3.40%)
Jun 10, 2003
4.860
4.882
4.781
4.879
561,101
+0.04(+0.86%)
Jun 09, 2003
4.960
4.967
4.807
4.838
580,338
-0.12(-2.38%)
Jun 06, 2003
5.030
5.240
4.956
4.956
1,852,778
-0.17(-3.28%)
Jun 05, 2003
4.982
5.131
4.978
5.124
1,364,048
+0.09(+1.78%)
Jun 04, 2003
5.065
5.122
5.021
5.034
1,251,827
-0.01(-0.22%)
Jun 03, 2003
4.934
5.061
4.910
5.045
1,177,167
+0.07(+1.49%)
Jun 02, 2003
5.026
5.083
4.936
4.971
795,618
-0.02(-0.48%)
May 30, 2003
4.893
4.995
4.871
4.995
1,095,177
+0.10(+2.10%)
May 29, 2003
4.816
4.954
4.805
4.893
628,891
+0.07(+1.49%)
May 28, 2003
4.858
4.919
4.788
4.821
1,506,041
-0.05(-0.99%)
May 27, 2003
4.596
4.893
4.591
4.869
986,621
+0.15(+3.24%)
May 23, 2003
4.617
4.731
4.585
4.716
827,223
+0.08(+1.70%)
May 22, 2003
4.454
4.674
4.454
4.637
1,298,090
+0.18(+4.01%)
May 21, 2003
4.497
4.497
4.410
4.458
943,107
-0.05(-1.20%)
May 20, 2003
4.524
4.611
4.434
4.513
1,547,264
-0.01(-0.14%)
May 19, 2003
4.607
4.655
4.511
4.519
964,177
-0.18(-3.90%)
May 16, 2003
4.827
4.866
4.593
4.703
827,681
-0.19(-3.80%)
May 15, 2003
4.788
4.888
4.733
4.888
1,061,740
+0.07(+1.50%)
May 14, 2003
4.901
4.917
4.748
4.816
1,638,415
-0.10(-2.00%)
May 13, 2003
5.043
5.043
4.862
4.914
1,404,355
-0.12(-2.39%)
May 12, 2003
4.960
5.052
4.912
5.034
906,464
+0.10(+2.08%)
May 09, 2003
4.879
4.978
4.829
4.932
1,282,434
+0.06(+1.30%)
May 08, 2003
4.842
4.875
4.772
4.869
835,468
+0.01(+0.22%)
May 07, 2003
5.024
5.052
4.836
4.858
837,758
-0.19(-3.76%)
May 06, 2003
4.945
5.048
4.945
5.048
909,212
+0.10(+1.99%)
May 05, 2003
4.980
5.045
4.914
4.949
984,331
-0.01(-0.18%)
May 02, 2003
4.759
5.028
4.759
4.958
1,111,667
+0.19(+3.89%)
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
.