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
)
45.52
+0.05 (+0.11%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2008
5.076
5.154
5.023
5.032
1,838,126
-0.04(-0.77%)
Jun 27, 2008
5.314
5.440
5.054
5.071
5,169,588
-0.27(-4.99%)
Jun 26, 2008
5.741
5.768
5.298
5.338
3,287,569
-0.56(-9.44%)
Jun 25, 2008
5.752
5.966
5.746
5.894
1,412,779
+0.18(+3.13%)
Jun 24, 2008
5.687
5.807
5.667
5.715
1,577,891
-0.02(-0.30%)
Jun 23, 2008
5.750
5.781
5.726
5.733
935,038
+0.01(+0.11%)
Jun 20, 2008
5.870
5.927
5.661
5.726
2,243,977
-0.17(-2.85%)
Jun 19, 2008
5.816
5.907
5.789
5.894
758,731
+0.07(+1.28%)
Jun 18, 2008
5.914
5.938
5.792
5.820
672,339
-0.10(-1.73%)
Jun 17, 2008
5.907
5.971
5.859
5.923
1,030,637
+0.05(+0.78%)
Jun 16, 2008
5.914
5.942
5.848
5.877
1,436,292
-0.05(-0.81%)
Jun 13, 2008
5.822
5.934
5.715
5.925
607,411
+0.17(+3.00%)
Jun 12, 2008
5.796
5.892
5.735
5.752
672,696
-0.02(-0.42%)
Jun 11, 2008
5.881
5.903
5.776
5.776
949,005
-0.11(-1.85%)
Jun 10, 2008
5.927
5.938
5.844
5.886
1,345,113
-0.03(-0.48%)
Jun 09, 2008
6.003
6.003
5.796
5.914
1,333,647
-0.06(-1.02%)
Jun 06, 2008
6.060
6.080
5.971
5.975
959,027
-0.14(-2.25%)
Jun 05, 2008
6.093
6.134
6.056
6.113
1,478,063
+0.02(+0.39%)
Jun 04, 2008
6.058
6.134
6.023
6.089
1,447,661
-0.00(-0.04%)
Jun 03, 2008
6.027
6.134
5.942
6.091
2,066,928
+0.06(+1.05%)
Jun 02, 2008
6.051
6.108
5.929
6.027
1,613,199
-0.05(-0.90%)
May 30, 2008
6.012
6.097
5.925
6.082
2,256,945
+0.09(+1.46%)
May 29, 2008
5.977
6.051
5.958
5.995
1,267,749
+0.00(+0.04%)
May 28, 2008
5.896
6.030
5.853
5.993
1,569,824
+0.05(+0.77%)
May 27, 2008
5.757
5.949
5.757
5.947
1,687,452
+0.18(+3.18%)
May 26, 2008
5.862
5.903
5.696
5.763
1,173,235
+0.00(+0.00%)
May 23, 2008
5.862
5.903
5.696
5.763
1,173,235
-0.11(-1.93%)
May 22, 2008
5.798
5.927
5.744
5.877
1,569,082
+0.11(+1.93%)
May 21, 2008
5.772
5.883
5.707
5.765
2,051,853
+0.02(+0.34%)
May 20, 2008
5.741
5.772
5.676
5.746
1,176,968
-0.04(-0.72%)
May 19, 2008
5.814
5.938
5.765
5.787
1,800,724
-0.03(-0.60%)
May 16, 2008
5.816
5.844
5.717
5.822
1,445,174
+0.04(+0.64%)
May 15, 2008
5.761
5.803
5.680
5.785
948,698
+0.01(+0.23%)
May 14, 2008
5.744
5.855
5.724
5.772
1,734,487
+0.04(+0.65%)
May 13, 2008
5.676
5.737
5.617
5.735
1,416,041
+0.07(+1.27%)
May 12, 2008
5.576
5.663
5.576
5.663
1,027,646
+0.09(+1.61%)
May 09, 2008
5.560
5.632
5.512
5.573
787,168
-0.03(-0.62%)
May 08, 2008
5.549
5.637
5.514
5.608
999,850
+0.07(+1.26%)
May 07, 2008
5.517
5.667
5.517
5.538
1,153,524
+0.02(+0.32%)
May 06, 2008
5.484
5.613
5.469
5.521
1,061,095
+0.01(+0.16%)
May 05, 2008
5.449
5.634
5.399
5.512
1,712,230
+0.06(+1.16%)
May 02, 2008
5.617
5.630
5.429
5.449
1,382,189
-0.10(-1.85%)
May 01, 2008
5.508
5.595
5.462
5.552
1,879,824
+0.05(+0.91%)
Apr 30, 2008
5.469
5.676
5.469
5.501
2,690,707
-0.15(-2.59%)
Apr 29, 2008
5.263
5.774
5.263
5.648
6,222,507
+0.63(+12.48%)
Apr 28, 2008
4.936
5.047
4.918
5.021
981,780
+0.03(+0.57%)
Apr 25, 2008
5.041
5.065
4.881
4.993
687,331
-0.04(-0.74%)
Apr 24, 2008
4.962
5.071
4.888
5.030
864,197
+0.08(+1.63%)
Apr 23, 2008
4.960
5.010
4.915
4.949
679,003
+0.01(+0.27%)
Apr 22, 2008
4.890
5.001
4.862
4.936
918,960
+0.03(+0.67%)
Apr 21, 2008
4.884
4.934
4.794
4.903
1,212,538
-0.01(-0.22%)
Apr 18, 2008
4.960
4.973
4.881
4.914
887,266
+0.05(+0.94%)
Apr 17, 2008
4.879
4.951
4.814
4.868
984,670
-0.02(-0.45%)
Apr 16, 2008
4.879
4.956
4.829
4.890
1,800,821
+0.06(+1.27%)
Apr 15, 2008
4.831
4.857
4.761
4.829
1,271,249
+0.03(+0.68%)
Apr 14, 2008
4.846
4.877
4.779
4.796
1,592,824
-0.06(-1.26%)
Apr 11, 2008
4.851
5.034
4.825
4.857
1,004,037
-0.17(-3.43%)
Apr 10, 2008
5.014
5.060
4.993
5.030
1,532,047
+0.02(+0.48%)
Apr 09, 2008
5.036
5.095
4.958
5.006
808,248
-0.03(-0.52%)
Apr 08, 2008
4.977
5.045
4.977
5.032
1,274,996
+0.02(+0.48%)
Apr 07, 2008
4.980
5.078
4.966
5.008
1,692,583
+0.05(+1.06%)
Apr 04, 2008
4.984
5.010
4.886
4.956
824,931
-0.01(-0.13%)
Apr 03, 2008
4.969
5.021
4.859
4.962
1,549,637
-0.04(-0.83%)
Apr 02, 2008
4.958
5.019
4.683
5.004
1,613,698
+0.06(+1.28%)
Apr 01, 2008
4.785
4.958
4.779
4.940
1,933,881
+0.17(+3.66%)
Mar 31, 2008
4.654
4.890
4.639
4.766
1,113,805
+0.13(+2.78%)
Mar 28, 2008
4.650
4.702
4.602
4.637
1,196,281
+0.00(+0.05%)
Mar 27, 2008
4.683
4.768
4.613
4.635
1,021,755
-0.03(-0.70%)
Mar 26, 2008
4.763
4.818
4.650
4.667
1,265,953
-0.12(-2.42%)
Mar 25, 2008
4.759
4.809
4.689
4.783
870,583
+0.04(+0.92%)
Mar 24, 2008
4.617
4.838
4.608
4.739
1,776,126
+0.13(+2.84%)
Mar 21, 2008
4.447
4.608
4.379
4.608
4,379,525
+0.00(+0.00%)
Mar 20, 2008
4.447
4.608
4.379
4.608
4,379,525
+0.21(+4.76%)
Mar 19, 2008
4.539
4.558
4.399
4.399
1,333,853
-0.10(-2.23%)
Mar 18, 2008
4.421
4.532
4.342
4.499
1,793,505
+0.17(+3.99%)
Mar 17, 2008
4.283
4.436
4.231
4.327
2,422,873
-0.09(-2.12%)
Mar 14, 2008
4.477
4.519
4.351
4.421
2,037,259
-0.03(-0.74%)
Mar 13, 2008
4.320
4.477
4.281
4.453
1,791,567
+0.12(+2.67%)
Mar 12, 2008
4.336
4.467
4.333
4.338
2,619,999
+0.01(+0.30%)
Mar 11, 2008
4.322
4.364
4.244
4.325
2,364,876
+0.11(+2.54%)
Mar 10, 2008
4.329
4.329
4.194
4.218
1,936,382
-0.09(-2.03%)
Mar 07, 2008
4.211
4.366
4.211
4.305
2,019,453
+0.04(+0.92%)
Mar 06, 2008
4.207
4.329
4.207
4.266
1,383,779
+0.05(+1.09%)
Mar 05, 2008
4.296
4.327
4.211
4.220
1,319,319
-0.05(-1.13%)
Mar 04, 2008
4.198
4.298
4.181
4.268
1,682,230
+0.02(+0.41%)
Mar 03, 2008
4.231
4.316
4.159
4.250
1,496,510
+0.03(+0.72%)
Feb 29, 2008
4.246
4.325
4.213
4.220
1,631,728
-0.08(-1.88%)
Feb 28, 2008
4.298
4.353
4.240
4.301
1,713,553
-0.04(-0.96%)
Feb 27, 2008
4.187
4.353
4.187
4.342
2,361,683
+0.10(+2.47%)
Feb 26, 2008
4.253
4.360
4.235
4.237
2,109,776
-0.03(-0.82%)
Feb 25, 2008
4.109
4.290
4.091
4.272
1,740,529
+0.16(+3.82%)
Feb 22, 2008
4.133
4.159
4.052
4.115
1,627,656
-0.00(-0.05%)
Feb 21, 2008
4.176
4.259
4.106
4.117
2,301,726
-0.04(-0.89%)
Feb 20, 2008
4.047
4.196
4.039
4.154
2,302,991
+0.07(+1.76%)
Feb 19, 2008
4.242
4.303
4.050
4.082
3,240,296
-0.16(-3.76%)
Feb 18, 2008
3.844
4.379
3.751
4.242
13,495,853
+0.00(+0.00%)
Feb 15, 2008
3.844
4.379
3.751
4.242
13,495,853
+0.88(+26.25%)
Feb 14, 2008
3.526
3.526
3.342
3.360
1,242,386
-0.12(-3.57%)
Feb 13, 2008
3.373
3.493
3.296
3.484
1,416,022
+0.15(+4.52%)
Feb 12, 2008
3.255
3.368
3.233
3.334
1,425,403
+0.10(+3.18%)
Feb 11, 2008
3.288
3.325
3.203
3.231
1,524,654
-0.05(-1.46%)
Feb 08, 2008
3.344
3.347
3.246
3.279
1,535,038
-0.08(-2.40%)
Feb 07, 2008
3.397
3.445
3.320
3.360
800,232
-0.05(-1.47%)
Feb 06, 2008
3.454
3.515
3.406
3.410
714,683
-0.01(-0.32%)
Feb 05, 2008
3.456
3.499
3.419
3.421
1,076,197
-0.11(-3.21%)
Feb 04, 2008
3.530
3.582
3.480
3.534
1,351,970
+0.00(+0.06%)
Feb 01, 2008
3.360
3.550
3.329
3.532
1,574,707
+0.19(+5.75%)
Jan 31, 2008
3.325
3.423
3.299
3.340
2,330,017
-0.05(-1.35%)
Jan 30, 2008
3.451
3.465
3.342
3.386
2,783,769
-0.09(-2.58%)
Jan 29, 2008
3.508
3.528
3.454
3.475
2,025,248
-0.02(-0.50%)
Jan 28, 2008
3.497
3.526
3.469
3.493
2,586,344
-0.04(-1.11%)
Jan 25, 2008
3.534
3.537
3.469
3.532
4,116,042
+0.05(+1.57%)
Jan 24, 2008
3.563
3.563
3.403
3.478
2,214,184
-0.09(-2.57%)
Jan 23, 2008
3.596
3.692
3.388
3.569
2,265,406
-0.09(-2.50%)
Jan 22, 2008
3.526
3.807
3.471
3.661
1,266,132
+0.06(+1.57%)
Jan 21, 2008
3.779
3.814
3.591
3.604
1,241,149
+0.00(+0.00%)
Jan 18, 2008
3.779
3.814
3.591
3.604
1,241,149
-0.15(-4.01%)
Jan 17, 2008
3.866
3.901
3.729
3.755
645,802
-0.09(-2.33%)
Jan 16, 2008
3.827
3.930
3.761
3.844
1,080,379
+0.00(+0.00%)
Jan 15, 2008
3.844
3.908
3.803
3.844
631,346
-0.06(-1.56%)
Jan 14, 2008
3.877
3.947
3.827
3.905
828,220
+0.08(+2.00%)
Jan 11, 2008
3.984
3.984
3.820
3.829
790,608
-0.20(-4.88%)
Jan 10, 2008
3.936
4.052
3.888
4.026
966,430
+0.03(+0.88%)
Jan 09, 2008
3.901
4.034
3.901
3.991
1,117,996
+0.09(+2.41%)
Jan 08, 2008
4.113
4.176
3.895
3.897
919,372
-0.19(-4.60%)
Jan 07, 2008
4.150
4.178
4.026
4.085
928,918
-0.04(-0.95%)
Jan 04, 2008
4.266
4.272
4.067
4.124
1,114,625
-0.16(-3.67%)
Jan 03, 2008
4.364
4.397
4.281
4.281
1,224,310
-0.06(-1.31%)
Jan 02, 2008
4.384
4.453
4.318
4.338
1,881,922
-0.06(-1.39%)
Jan 01, 2008
4.399
4.436
4.362
4.399
1,069,702
+0.00(+0.00%)
Dec 31, 2007
4.399
4.436
4.362
4.399
1,069,702
+0.02(+0.35%)
Dec 28, 2007
4.384
4.443
4.373
4.384
870,413
+0.02(+0.40%)
Dec 27, 2007
4.611
4.611
4.364
4.366
1,011,032
-0.24(-5.30%)
Dec 26, 2007
4.571
4.637
4.519
4.611
671,528
+0.04(+0.81%)
Dec 24, 2007
4.595
4.595
4.541
4.574
383,350
-0.01(-0.19%)
Dec 21, 2007
4.589
4.606
4.539
4.582
2,266,281
+0.07(+1.50%)
Dec 20, 2007
4.488
4.521
4.436
4.515
1,216,106
+0.08(+1.82%)
Dec 19, 2007
4.397
4.471
4.360
4.434
1,191,787
+0.02(+0.45%)
Dec 18, 2007
4.301
4.416
4.268
4.414
1,624,862
+0.17(+4.12%)
Dec 17, 2007
4.259
4.366
4.237
4.240
737,797
-0.03(-0.77%)
Dec 14, 2007
4.320
4.399
4.272
4.272
978,376
-0.10(-2.25%)
Dec 13, 2007
4.399
4.429
4.338
4.370
1,858,258
-0.07(-1.52%)
Dec 12, 2007
4.480
4.584
4.366
4.438
692,095
+0.05(+1.04%)
Dec 11, 2007
4.519
4.595
4.392
4.392
1,095,716
-0.08(-1.81%)
Dec 10, 2007
4.512
4.571
4.436
4.473
608,346
-0.04(-0.87%)
Dec 07, 2007
4.578
4.578
4.467
4.512
604,709
-0.07(-1.48%)
Dec 06, 2007
4.453
4.580
4.397
4.580
758,158
+0.13(+2.84%)
Dec 05, 2007
4.401
4.484
4.325
4.453
772,542
+0.12(+2.77%)
Dec 04, 2007
4.312
4.392
4.303
4.333
830,080
-0.01(-0.20%)
Dec 03, 2007
4.392
4.493
4.338
4.342
751,928
-0.08(-1.87%)
Nov 30, 2007
4.626
4.628
4.412
4.425
1,273,374
-0.14(-3.15%)
Nov 29, 2007
4.589
4.639
4.525
4.569
901,461
-0.02(-0.48%)
Nov 28, 2007
4.563
4.641
4.488
4.591
1,243,961
+0.09(+2.04%)
Nov 27, 2007
4.449
4.628
4.375
4.499
2,060,758
+0.11(+2.54%)
Nov 26, 2007
4.506
4.547
4.377
4.388
871,389
-0.12(-2.66%)
Nov 23, 2007
4.412
4.536
4.388
4.508
239,690
+0.14(+3.20%)
Nov 21, 2007
4.397
4.451
4.355
4.368
916,578
-0.06(-1.43%)
Nov 20, 2007
4.416
4.497
4.355
4.432
1,310,936
+0.03(+0.69%)
Nov 19, 2007
4.438
4.482
4.379
4.401
956,531
-0.09(-2.09%)
Nov 16, 2007
4.506
4.584
4.401
4.495
1,074,608
+0.02(+0.49%)
Nov 15, 2007
4.567
4.567
4.445
4.473
912,249
-0.12(-2.66%)
Nov 14, 2007
4.613
4.663
4.543
4.595
1,227,256
+0.00(+0.05%)
Nov 13, 2007
4.587
4.635
4.530
4.593
1,318,531
+0.06(+1.30%)
Nov 12, 2007
4.521
4.742
4.508
4.534
1,792,163
+0.02(+0.39%)
Nov 09, 2007
4.453
4.591
4.443
4.517
1,481,820
-0.00(-0.05%)
Nov 08, 2007
4.482
4.591
4.469
4.519
1,988,827
+0.07(+1.52%)
Nov 07, 2007
4.591
4.632
4.447
4.451
2,029,838
-0.21(-4.41%)
Nov 06, 2007
4.606
4.694
4.547
4.656
2,541,270
+0.10(+2.30%)
Nov 05, 2007
4.272
4.613
4.272
4.552
3,971,589
+0.19(+4.25%)
Nov 02, 2007
4.495
4.879
4.261
4.366
10,051,820
+0.69(+18.84%)
Nov 01, 2007
3.862
3.923
3.654
3.674
1,564,259
-0.25(-6.40%)
Oct 31, 2007
3.912
3.956
3.792
3.925
1,956,890
+0.04(+0.95%)
Oct 30, 2007
3.855
3.927
3.847
3.888
921,342
+0.02(+0.62%)
Oct 29, 2007
3.958
3.995
3.818
3.864
1,227,118
-0.07(-1.88%)
Oct 26, 2007
3.921
3.938
3.849
3.938
581,622
+0.08(+2.09%)
Oct 25, 2007
3.905
3.936
3.831
3.857
1,088,336
-0.04(-1.12%)
Oct 24, 2007
3.860
3.919
3.796
3.901
1,121,372
+0.00(+0.11%)
Oct 23, 2007
4.002
4.002
3.849
3.897
1,112,573
-0.02(-0.45%)
Oct 22, 2007
3.775
3.936
3.775
3.914
682,068
+0.11(+2.93%)
Oct 19, 2007
3.960
3.971
3.803
3.803
1,042,625
-0.16(-3.97%)
Oct 18, 2007
3.997
4.008
3.899
3.960
742,318
-0.05(-1.31%)
Oct 17, 2007
4.043
4.063
3.954
4.012
963,296
+0.02(+0.60%)
Oct 16, 2007
4.019
4.058
3.980
3.988
1,260,173
-0.05(-1.24%)
Oct 15, 2007
4.117
4.139
4.002
4.039
1,284,198
-0.09(-2.06%)
Oct 12, 2007
4.154
4.165
4.095
4.124
758,708
-0.02(-0.47%)
Oct 11, 2007
4.161
4.189
4.095
4.143
2,555,567
-0.00(-0.11%)
Oct 10, 2007
4.130
4.185
4.130
4.148
1,576,178
+0.00(+0.11%)
Oct 09, 2007
4.163
4.183
4.115
4.143
2,139,936
-0.02(-0.37%)
Oct 08, 2007
4.135
4.176
4.135
4.159
1,486,538
+0.01(+0.16%)
Oct 05, 2007
4.115
4.209
4.093
4.152
808,372
+0.08(+1.87%)
Oct 04, 2007
3.988
4.076
3.919
4.076
1,060,779
+0.10(+2.41%)
Oct 03, 2007
3.947
4.030
3.947
3.980
556,648
+0.00(+0.05%)
Oct 02, 2007
3.945
3.995
3.888
3.978
791,373
+0.04(+1.00%)
Oct 01, 2007
3.866
4.034
3.857
3.938
1,339,904
+0.06(+1.58%)
Sep 28, 2007
3.897
3.940
3.818
3.877
1,001,637
-0.01(-0.17%)
Sep 27, 2007
3.914
3.940
3.842
3.884
1,081,932
-0.02(-0.56%)
Sep 26, 2007
3.875
3.967
3.855
3.905
1,198,475
+0.06(+1.53%)
Sep 25, 2007
3.740
3.855
3.733
3.847
1,477,853
+0.08(+2.03%)
Sep 24, 2007
3.860
3.866
3.766
3.770
948,153
-0.09(-2.21%)
Sep 21, 2007
3.956
3.956
3.853
3.855
1,864,763
-0.06(-1.62%)
Sep 20, 2007
3.879
3.954
3.866
3.919
991,995
+0.02(+0.56%)
Sep 19, 2007
3.964
4.023
3.884
3.897
1,140,176
-0.03(-0.67%)
Sep 18, 2007
3.805
3.927
3.761
3.923
1,881,102
+0.14(+3.81%)
Sep 17, 2007
3.775
3.786
3.757
3.779
3,210,801
-0.01(-0.29%)
Sep 14, 2007
3.770
3.820
3.755
3.790
977,199
-0.02(-0.63%)
Sep 13, 2007
3.790
3.836
3.759
3.814
2,187,566
+0.04(+1.16%)
Sep 12, 2007
3.733
3.794
3.733
3.770
1,686,605
+0.03(+0.76%)
Sep 11, 2007
3.729
3.766
3.711
3.742
2,627,566
+0.03(+0.70%)
Sep 10, 2007
3.764
3.781
3.641
3.716
1,720,443
-0.04(-0.99%)
Sep 07, 2007
3.844
3.916
3.737
3.753
1,242,546
-0.16(-4.07%)
Sep 06, 2007
3.927
3.973
3.823
3.912
1,407,658
-0.01(-0.22%)
Sep 05, 2007
4.043
4.063
3.905
3.921
1,512,611
-0.15(-3.60%)
Sep 04, 2007
4.017
4.109
3.984
4.067
2,072,365
+0.04(+0.98%)
Aug 31, 2007
4.058
4.069
3.967
4.028
1,124,538
+0.03(+0.87%)
Aug 30, 2007
3.934
4.012
3.927
3.993
2,733,372
+0.01(+0.27%)
Aug 29, 2007
3.912
4.002
3.875
3.982
2,196,979
+0.11(+2.76%)
Aug 28, 2007
4.043
4.061
3.851
3.875
1,988,644
-0.19(-4.77%)
Aug 27, 2007
4.082
4.146
4.056
4.069
1,510,165
-0.03(-0.85%)
Aug 24, 2007
3.964
4.115
3.954
4.104
1,339,410
+0.13(+3.35%)
Aug 23, 2007
4.106
4.113
3.954
3.971
1,536,953
-0.11(-2.62%)
Aug 22, 2007
4.172
4.172
4.045
4.078
2,258,379
-0.05(-1.32%)
Aug 21, 2007
4.135
4.181
4.124
4.133
3,486,940
-0.02(-0.37%)
Aug 20, 2007
4.248
4.248
4.089
4.148
4,127,160
-0.06(-1.45%)
Aug 17, 2007
4.399
4.399
4.174
4.209
4,303,705
+0.04(+1.00%)
Aug 16, 2007
4.336
4.386
3.761
4.167
5,399,366
-0.56(-11.87%)
Aug 15, 2007
4.700
4.923
4.626
4.729
1,587,785
+0.04(+0.79%)
Aug 14, 2007
4.829
4.870
4.665
4.691
1,477,097
-0.13(-2.63%)
Aug 13, 2007
5.065
5.067
4.781
4.818
1,894,661
-0.19(-3.75%)
Aug 10, 2007
5.270
5.329
4.792
5.006
3,660,137
-0.34(-6.37%)
Aug 09, 2007
5.130
5.458
5.100
5.346
5,676,055
+0.09(+1.74%)
Aug 08, 2007
5.054
5.648
5.054
5.255
7,383,828
+0.30(+6.13%)
Aug 07, 2007
4.672
4.958
4.672
4.951
2,550,148
+0.25(+5.29%)
Aug 06, 2007
4.480
4.720
4.414
4.702
1,878,418
+0.25(+5.69%)
Aug 03, 2007
4.495
4.691
4.445
4.449
1,268,949
-0.24(-5.03%)
Aug 02, 2007
4.637
4.691
4.604
4.685
1,029,886
+0.06(+1.37%)
Aug 01, 2007
4.578
4.663
4.536
4.622
1,251,469
+0.03(+0.67%)
Jul 31, 2007
4.748
4.748
4.580
4.591
1,302,782
-0.11(-2.28%)
Jul 30, 2007
4.578
4.726
4.565
4.698
1,791,407
+0.11(+2.33%)
Jul 27, 2007
4.700
4.761
4.580
4.591
1,408,721
-0.14(-2.95%)
Jul 26, 2007
4.877
4.886
4.657
4.731
2,153,133
-0.25(-4.96%)
Jul 25, 2007
4.971
4.997
4.864
4.977
1,494,128
+0.00(+0.00%)
Jul 24, 2007
5.065
5.078
4.956
4.977
1,437,231
-0.15(-2.90%)
Jul 23, 2007
5.121
5.154
5.049
5.126
1,490,569
+0.00(+0.00%)
Jul 20, 2007
5.191
5.220
5.089
5.126
1,582,760
-0.08(-1.47%)
Jul 19, 2007
5.041
5.218
5.041
5.202
1,398,473
+0.13(+2.49%)
Jul 18, 2007
5.148
5.163
4.988
5.076
1,289,933
-0.11(-2.15%)
Jul 17, 2007
5.170
5.218
5.089
5.187
2,509,865
+0.02(+0.34%)
Jul 16, 2007
5.139
5.196
5.043
5.170
1,994,612
+0.05(+0.94%)
Jul 13, 2007
5.028
5.174
5.001
5.121
2,000,334
+0.11(+2.13%)
Jul 12, 2007
4.866
5.017
4.855
5.014
1,886,503
+0.17(+3.52%)
Jul 11, 2007
4.757
4.864
4.750
4.844
1,201,159
+0.08(+1.70%)
Jul 10, 2007
4.916
4.916
4.746
4.763
1,691,644
-0.17(-3.45%)
Jul 09, 2007
4.864
4.945
4.818
4.934
1,290,222
+0.07(+1.53%)
Jul 06, 2007
4.868
4.901
4.792
4.859
1,151,037
-0.02(-0.40%)
Jul 05, 2007
4.942
4.945
4.825
4.879
1,081,392
-0.07(-1.37%)
Jul 03, 2007
4.916
4.960
4.859
4.947
455,465
+0.03(+0.62%)
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
.