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
)
43.35
-0.54 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 24, 2011
7.092
7.092
6.888
6.939
1,106,094
-0.12(-1.63%)
May 23, 2011
7.143
7.143
7.005
7.054
697,358
-0.25(-3.40%)
May 20, 2011
7.340
7.411
7.227
7.302
755,956
-0.06(-0.78%)
May 19, 2011
7.468
7.490
7.307
7.360
1,059,105
-0.04(-0.54%)
May 18, 2011
7.351
7.431
7.324
7.400
1,400,491
+0.07(+0.94%)
May 17, 2011
7.437
7.455
7.289
7.331
945,625
-0.12(-1.66%)
May 16, 2011
7.679
7.692
7.453
7.455
991,791
-0.27(-3.47%)
May 13, 2011
7.920
7.945
7.719
7.723
1,309,479
-0.21(-2.71%)
May 12, 2011
7.790
8.031
7.705
7.938
922,790
+0.08(+1.04%)
May 11, 2011
7.936
7.938
7.812
7.856
2,289,635
-0.08(-0.95%)
May 10, 2011
7.838
7.945
7.838
7.931
1,360,106
+0.11(+1.39%)
May 09, 2011
7.814
7.849
7.747
7.823
1,539,515
+0.00(+0.00%)
May 06, 2011
7.832
7.927
7.754
7.823
1,448,260
+0.03(+0.40%)
May 05, 2011
7.876
7.958
7.734
7.792
1,598,713
-0.10(-1.21%)
May 04, 2011
7.902
7.971
7.754
7.887
3,295,943
-0.13(-1.63%)
May 03, 2011
7.677
8.173
7.643
8.018
9,344,247
+1.14(+16.55%)
May 02, 2011
6.920
7.021
6.817
6.879
1,437,070
-0.05(-0.74%)
Apr 29, 2011
6.892
6.976
6.859
6.930
733,676
+0.06(+0.90%)
Apr 28, 2011
6.839
6.868
6.812
6.868
1,041,199
-0.01(-0.16%)
Apr 27, 2011
6.859
6.883
6.759
6.879
1,351,512
+0.00(+0.00%)
Apr 26, 2011
6.666
6.963
6.646
6.879
1,917,497
+0.21(+3.19%)
Apr 25, 2011
6.595
6.686
6.542
6.666
976,440
+0.07(+1.04%)
Apr 21, 2011
6.675
6.675
6.538
6.598
1,086,766
-0.01(-0.10%)
Apr 20, 2011
6.416
6.664
6.408
6.604
1,773,829
+0.31(+4.93%)
Apr 19, 2011
6.332
6.338
6.252
6.294
799,550
+0.00(+0.00%)
Apr 18, 2011
6.239
6.301
6.205
6.294
1,203,970
-0.08(-1.18%)
Apr 15, 2011
6.312
6.394
6.252
6.369
780,145
+0.02(+0.38%)
Apr 14, 2011
6.223
6.349
6.205
6.345
919,102
+0.03(+0.46%)
Apr 13, 2011
6.285
6.347
6.234
6.316
1,033,508
+0.06(+0.92%)
Apr 12, 2011
6.250
6.283
6.203
6.259
2,309,365
-0.06(-0.98%)
Apr 11, 2011
6.380
6.387
6.270
6.321
1,322,425
-0.06(-0.94%)
Apr 08, 2011
6.485
6.485
6.345
6.380
1,180,950
-0.05(-0.76%)
Apr 07, 2011
6.400
6.480
6.387
6.429
1,823,620
+0.03(+0.52%)
Apr 06, 2011
6.338
6.412
6.276
6.396
641,009
+0.12(+1.83%)
Apr 05, 2011
6.299
6.367
6.279
6.281
717,336
-0.01(-0.14%)
Apr 04, 2011
6.305
6.314
6.267
6.290
626,881
+0.01(+0.11%)
Apr 01, 2011
6.389
6.389
6.230
6.283
874,628
+0.02(+0.39%)
Mar 31, 2011
6.296
6.303
6.194
6.259
1,233,373
-0.05(-0.81%)
Mar 30, 2011
6.310
6.321
6.115
6.310
1,462,573
+0.21(+3.38%)
Mar 29, 2011
6.141
6.174
6.057
6.104
1,234,357
-0.06(-0.97%)
Mar 28, 2011
6.279
6.396
6.137
6.163
1,488,834
-0.05(-0.78%)
Mar 25, 2011
6.108
6.314
6.073
6.212
1,190,226
+0.12(+2.00%)
Mar 24, 2011
6.088
6.186
6.022
6.090
1,432,674
+0.04(+0.70%)
Mar 23, 2011
5.871
6.112
5.853
6.048
2,088,357
+0.19(+3.21%)
Mar 22, 2011
5.804
5.864
5.725
5.860
1,214,862
+0.07(+1.19%)
Mar 21, 2011
5.696
5.796
5.547
5.791
1,666,884
+0.31(+5.57%)
Mar 18, 2011
5.647
5.694
5.452
5.485
4,354,765
-0.11(-1.94%)
Mar 17, 2011
5.727
5.749
5.587
5.594
1,323,896
+0.00(+0.00%)
Mar 16, 2011
5.652
5.747
5.585
5.594
2,749,827
-0.10(-1.71%)
Mar 15, 2011
5.649
5.782
5.528
5.691
1,843,011
-0.17(-2.87%)
Mar 14, 2011
5.915
5.997
5.844
5.860
1,649,411
-0.09(-1.53%)
Mar 11, 2011
5.962
6.017
5.923
5.951
1,060,992
-0.04(-0.74%)
Mar 10, 2011
6.104
6.112
5.917
5.995
1,193,435
-0.18(-2.87%)
Mar 09, 2011
6.325
6.329
6.154
6.172
1,039,272
-0.14(-2.21%)
Mar 08, 2011
6.208
6.447
6.150
6.312
1,083,146
+0.08(+1.32%)
Mar 07, 2011
6.416
6.425
6.194
6.230
956,819
-0.14(-2.16%)
Mar 04, 2011
6.480
6.480
6.254
6.367
1,188,064
-0.06(-1.00%)
Mar 03, 2011
6.239
6.500
6.223
6.431
2,333,933
+0.49(+8.28%)
Mar 02, 2011
5.948
5.979
5.833
5.940
1,929,418
+0.00(+0.04%)
Mar 01, 2011
6.233
6.247
5.926
5.937
1,798,260
-0.23(-3.69%)
Feb 28, 2011
6.271
6.315
6.107
6.165
1,214,210
-0.04(-0.64%)
Feb 25, 2011
6.046
6.225
6.035
6.205
1,819,017
+0.17(+2.78%)
Feb 24, 2011
6.088
6.207
5.953
6.037
2,119,644
-0.05(-0.83%)
Feb 23, 2011
6.300
6.346
6.041
6.088
2,750,474
-0.28(-4.37%)
Feb 22, 2011
6.538
6.551
6.353
6.366
1,569,254
-0.19(-2.96%)
Feb 18, 2011
6.538
6.587
6.527
6.560
1,492,200
+0.04(+0.64%)
Feb 17, 2011
6.434
6.534
6.384
6.518
1,439,010
+0.08(+1.27%)
Feb 16, 2011
6.463
6.485
6.304
6.437
2,740,388
+0.03(+0.48%)
Feb 15, 2011
6.752
6.768
6.406
6.406
3,864,882
-0.37(-5.45%)
Feb 14, 2011
7.059
7.121
6.737
6.775
3,465,570
-0.26(-3.67%)
Feb 11, 2011
7.466
7.466
6.881
7.033
6,915,105
-0.69(-8.95%)
Feb 10, 2011
7.587
7.724
7.517
7.724
1,473,992
+0.13(+1.78%)
Feb 09, 2011
7.585
7.612
7.490
7.590
1,053,402
+0.01(+0.09%)
Feb 08, 2011
7.720
7.720
7.510
7.583
1,663,778
-0.11(-1.44%)
Feb 07, 2011
7.459
7.707
7.442
7.693
2,096,596
+0.42(+5.71%)
Feb 04, 2011
7.289
7.309
7.188
7.278
793,235
+0.02(+0.24%)
Feb 03, 2011
7.276
7.276
7.068
7.260
723,294
+0.01(+0.18%)
Feb 02, 2011
7.101
7.289
7.068
7.247
791,669
+0.09(+1.33%)
Feb 01, 2011
7.031
7.166
6.962
7.152
1,536,210
+0.23(+3.32%)
Jan 31, 2011
6.976
7.172
6.885
6.923
2,254,447
+0.04(+0.55%)
Jan 28, 2011
7.177
7.179
6.863
6.885
1,262,194
-0.22(-3.14%)
Jan 27, 2011
7.090
7.216
7.026
7.108
1,254,086
+0.03(+0.37%)
Jan 26, 2011
6.750
7.106
6.737
7.082
2,247,244
+0.34(+5.05%)
Jan 25, 2011
6.737
6.748
6.635
6.741
646,331
+0.06(+0.83%)
Jan 24, 2011
6.704
6.812
6.618
6.686
1,419,031
+0.14(+2.19%)
Jan 21, 2011
6.328
6.669
6.267
6.543
1,884,282
+0.27(+4.26%)
Jan 20, 2011
6.320
6.373
6.204
6.275
724,679
-0.10(-1.59%)
Jan 19, 2011
6.580
6.585
6.373
6.377
675,043
-0.20(-3.09%)
Jan 18, 2011
6.576
6.602
6.434
6.580
935,019
-0.03(-0.47%)
Jan 14, 2011
6.571
6.611
6.527
6.611
675,627
+0.05(+0.71%)
Jan 13, 2011
6.527
6.607
6.494
6.565
851,207
+0.03(+0.41%)
Jan 12, 2011
6.373
6.616
6.344
6.538
1,271,031
+0.21(+3.39%)
Jan 11, 2011
6.286
6.370
6.262
6.324
460,619
+0.05(+0.74%)
Jan 10, 2011
6.147
6.294
6.107
6.278
751,530
+0.08(+1.21%)
Jan 07, 2011
6.291
6.291
5.979
6.202
911,835
-0.09(-1.40%)
Jan 06, 2011
6.342
6.359
6.257
6.291
592,905
-0.07(-1.11%)
Jan 05, 2011
6.348
6.390
6.227
6.361
912,130
+0.01(+0.17%)
Jan 04, 2011
6.702
6.702
6.088
6.350
2,534,353
-0.34(-5.05%)
Jan 03, 2011
6.538
6.715
6.498
6.688
946,682
+0.19(+2.92%)
Dec 31, 2010
6.578
6.593
6.498
6.498
602,276
-0.10(-1.57%)
Dec 30, 2010
6.651
6.757
6.596
6.602
423,930
-0.07(-1.06%)
Dec 29, 2010
6.684
6.693
6.538
6.673
500,441
-0.02(-0.26%)
Dec 28, 2010
6.777
6.783
6.647
6.691
441,691
-0.11(-1.59%)
Dec 27, 2010
6.781
6.803
6.666
6.799
305,068
-0.02(-0.23%)
Dec 23, 2010
6.799
6.876
6.775
6.814
259,628
-0.01(-0.19%)
Dec 22, 2010
6.967
6.982
6.788
6.828
527,396
-0.12(-1.69%)
Dec 21, 2010
6.909
6.987
6.887
6.945
548,217
+0.07(+0.96%)
Dec 20, 2010
6.870
6.980
6.854
6.878
839,961
+0.01(+0.13%)
Dec 17, 2010
6.896
6.916
6.715
6.870
1,922,592
-0.03(-0.38%)
Dec 16, 2010
6.850
6.916
6.752
6.896
771,355
+0.08(+1.17%)
Dec 15, 2010
6.772
6.927
6.728
6.817
1,165,546
+0.06(+0.95%)
Dec 14, 2010
6.737
6.878
6.675
6.752
2,099,172
+0.03(+0.43%)
Dec 13, 2010
6.373
6.836
6.359
6.724
7,675,523
+0.31(+4.89%)
Dec 10, 2010
6.392
6.410
6.373
6.410
1,238,222
+0.01(+0.17%)
Dec 09, 2010
6.390
6.406
6.361
6.399
649,418
+0.05(+0.73%)
Dec 08, 2010
6.320
6.384
6.268
6.353
664,277
+0.06(+0.89%)
Dec 07, 2010
6.353
6.390
6.264
6.296
966,411
+0.02(+0.26%)
Dec 06, 2010
6.366
6.366
6.275
6.280
763,700
-0.09(-1.46%)
Dec 03, 2010
6.313
6.406
6.231
6.373
647,182
+0.03(+0.52%)
Dec 02, 2010
6.326
6.366
6.253
6.339
669,456
+0.02(+0.24%)
Dec 01, 2010
6.297
6.432
6.273
6.324
1,156,519
+0.15(+2.51%)
Nov 30, 2010
6.299
6.357
6.156
6.169
1,617,808
-0.21(-3.35%)
Nov 29, 2010
6.341
6.431
6.297
6.383
372,837
-0.02(-0.38%)
Nov 26, 2010
6.387
6.449
6.264
6.407
168,160
-0.04(-0.55%)
Nov 24, 2010
6.427
6.442
6.442
6.442
719,800
+0.07(+1.07%)
Nov 23, 2010
6.277
6.385
6.242
6.374
580,552
-0.06(-0.96%)
Nov 22, 2010
6.326
6.451
6.236
6.436
583,630
+0.06(+0.90%)
Nov 19, 2010
6.376
6.387
6.286
6.379
758,641
+0.00(+0.03%)
Nov 18, 2010
6.361
6.464
6.357
6.376
438,053
+0.07(+1.12%)
Nov 17, 2010
6.167
6.324
6.125
6.306
1,114,862
+0.13(+2.14%)
Nov 16, 2010
6.143
6.183
5.942
6.174
1,641,358
-0.02(-0.25%)
Nov 15, 2010
6.288
6.321
6.152
6.189
580,352
-0.05(-0.81%)
Nov 12, 2010
6.324
6.416
6.207
6.240
535,286
-0.16(-2.44%)
Nov 11, 2010
6.434
6.458
6.317
6.396
729,598
-0.17(-2.58%)
Nov 10, 2010
6.381
6.566
6.354
6.566
1,440,031
+0.17(+2.69%)
Nov 09, 2010
6.449
6.449
6.361
6.394
793,787
-0.05(-0.82%)
Nov 08, 2010
6.339
6.475
6.312
6.447
1,372,251
-0.07(-1.08%)
Nov 05, 2010
6.475
6.517
6.390
6.517
966,819
+0.09(+1.47%)
Nov 04, 2010
6.442
6.484
6.368
6.423
2,568,537
+0.11(+1.78%)
Nov 03, 2010
6.290
6.376
6.094
6.310
2,999,775
-0.20(-3.01%)
Nov 02, 2010
6.299
6.594
6.233
6.506
6,877,681
+0.63(+10.72%)
Nov 01, 2010
5.883
5.947
5.773
5.876
979,245
-0.00(-0.07%)
Oct 29, 2010
5.806
5.907
5.786
5.881
607,153
+0.05(+0.79%)
Oct 28, 2010
5.903
5.903
5.742
5.835
528,988
-0.06(-1.08%)
Oct 27, 2010
5.934
5.934
5.788
5.898
772,589
-0.06(-0.92%)
Oct 25, 2010
6.015
6.044
5.830
5.953
1,065,932
-0.03(-0.48%)
Oct 22, 2010
5.879
6.031
5.879
5.982
732,553
+0.11(+1.84%)
Oct 21, 2010
6.035
6.068
5.784
5.874
817,614
-0.13(-2.24%)
Oct 20, 2010
5.870
6.072
5.870
6.009
916,504
+0.15(+2.63%)
Oct 19, 2010
6.013
6.099
5.801
5.854
928,105
-0.26(-4.22%)
Oct 18, 2010
5.980
6.138
5.956
6.112
589,155
+0.14(+2.40%)
Oct 15, 2010
6.048
6.048
5.918
5.969
904,795
-0.01(-0.11%)
Oct 14, 2010
6.081
6.121
5.929
5.976
911,628
-0.12(-1.95%)
Oct 13, 2010
5.989
6.145
5.920
6.094
1,083,044
+0.14(+2.37%)
Oct 12, 2010
6.035
6.035
5.925
5.953
1,208,826
-0.08(-1.35%)
Oct 11, 2010
5.949
6.165
5.916
6.035
1,702,097
+0.11(+1.86%)
Oct 08, 2010
5.782
5.976
5.702
5.925
1,184,704
+0.14(+2.48%)
Oct 07, 2010
5.810
5.920
5.760
5.782
1,542,295
-0.01(-0.15%)
Oct 06, 2010
5.879
5.879
5.727
5.790
1,860,981
-0.20(-3.42%)
Oct 05, 2010
5.771
6.042
5.731
5.995
2,095,960
+0.27(+4.73%)
Oct 04, 2010
5.729
5.828
5.707
5.724
1,337,568
-0.05(-0.80%)
Oct 01, 2010
5.903
5.949
5.663
5.771
2,357,131
-0.14(-2.31%)
Sep 30, 2010
5.942
5.973
5.887
5.907
1,958,732
-0.04(-0.67%)
Sep 29, 2010
5.806
6.035
5.762
5.947
5,292,217
+0.11(+1.89%)
Sep 28, 2010
5.383
5.920
5.330
5.837
7,576,129
+0.80(+15.77%)
Sep 27, 2010
5.044
5.066
4.990
5.042
651,887
+0.02(+0.39%)
Sep 24, 2010
4.987
5.044
4.945
5.022
1,111,084
+0.12(+2.52%)
Sep 23, 2010
4.874
5.022
4.874
4.898
736,739
-0.00(-0.09%)
Sep 22, 2010
4.951
5.011
4.874
4.903
711,114
-0.09(-1.72%)
Sep 21, 2010
5.046
5.064
4.960
4.989
714,865
-0.04(-0.79%)
Sep 20, 2010
4.925
5.066
4.925
5.028
1,265,478
+0.11(+2.33%)
Sep 17, 2010
4.947
4.989
4.883
4.914
1,435,546
-0.04(-0.84%)
Sep 15, 2010
5.002
5.017
4.945
4.956
906,094
-0.02(-0.49%)
Sep 14, 2010
4.967
5.094
4.912
4.980
1,995,962
+0.08(+1.71%)
Sep 13, 2010
4.929
5.094
4.804
4.896
5,335,581
+0.37(+8.12%)
Sep 10, 2010
4.570
4.628
4.509
4.528
662,698
-0.03(-0.72%)
Sep 09, 2010
4.583
4.614
4.522
4.561
244,926
+0.00(+0.00%)
Sep 08, 2010
4.520
4.579
4.476
4.561
384,233
+0.06(+1.27%)
Sep 07, 2010
4.641
4.641
4.491
4.504
483,150
-0.15(-3.17%)
Sep 03, 2010
4.625
4.709
4.625
4.652
518,314
+0.06(+1.39%)
Sep 02, 2010
4.493
4.599
4.491
4.588
659,465
+0.06(+1.41%)
Sep 01, 2010
4.357
4.528
4.339
4.524
926,761
+0.24(+5.66%)
Aug 31, 2010
4.282
4.328
4.216
4.282
1,215,557
-0.01(-0.31%)
Aug 30, 2010
4.385
4.435
4.295
4.295
643,734
-0.10(-2.25%)
Aug 27, 2010
4.383
4.405
4.291
4.394
902,869
+0.07(+1.68%)
Aug 26, 2010
4.350
4.438
4.295
4.321
837,061
-0.02(-0.51%)
Aug 25, 2010
4.209
4.356
4.190
4.343
882,106
+0.10(+2.27%)
Aug 24, 2010
4.203
4.293
4.176
4.247
1,211,996
-0.03(-0.62%)
Aug 23, 2010
4.359
4.385
4.247
4.273
502,130
-0.06(-1.47%)
Aug 20, 2010
4.319
4.350
4.236
4.337
823,821
-0.01(-0.15%)
Aug 19, 2010
4.479
4.497
4.326
4.343
972,157
-0.14(-3.04%)
Aug 18, 2010
4.460
4.519
4.407
4.479
403,244
+0.00(+0.05%)
Aug 17, 2010
4.473
4.501
4.409
4.477
719,070
+0.07(+1.49%)
Aug 16, 2010
4.330
4.446
4.330
4.411
456,373
+0.04(+1.01%)
Aug 13, 2010
4.413
4.420
4.361
4.367
927,758
-0.08(-1.73%)
Aug 12, 2010
4.464
4.491
4.387
4.444
622,634
-0.11(-2.46%)
Aug 11, 2010
4.648
4.686
4.530
4.556
1,255,133
-0.20(-4.25%)
Aug 10, 2010
4.706
4.787
4.684
4.758
1,204,855
-0.02(-0.41%)
Aug 09, 2010
4.725
4.804
4.695
4.778
1,417,628
+0.09(+2.02%)
Aug 06, 2010
4.457
4.692
4.457
4.684
1,652,740
+0.14(+3.04%)
Aug 05, 2010
4.543
4.552
4.477
4.545
1,378,676
-0.05(-1.10%)
Aug 04, 2010
4.484
4.602
4.479
4.596
1,739,639
+0.15(+3.36%)
Aug 03, 2010
4.512
4.684
4.420
4.446
2,683,100
+0.22(+5.25%)
Aug 02, 2010
4.163
4.231
4.095
4.225
971,041
+0.13(+3.16%)
Jul 30, 2010
4.058
4.181
4.047
4.095
499,575
-0.04(-0.85%)
Jul 29, 2010
4.176
4.205
4.053
4.130
413,823
+0.01(+0.16%)
Jul 28, 2010
4.139
4.183
4.113
4.124
676,406
-0.03(-0.74%)
Jul 27, 2010
4.238
4.262
4.137
4.154
909,099
-0.04(-0.99%)
Jul 26, 2010
4.067
4.200
4.025
4.196
1,006,815
+0.14(+3.41%)
Jul 23, 2010
3.937
4.062
3.908
4.058
1,632,942
+0.09(+2.33%)
Jul 22, 2010
3.854
3.974
3.838
3.966
2,498,495
+0.18(+4.63%)
Jul 21, 2010
3.908
3.917
3.788
3.790
757,958
-0.09(-2.38%)
Jul 20, 2010
3.772
3.887
3.772
3.882
551,625
+0.05(+1.32%)
Jul 19, 2010
3.834
3.869
3.759
3.832
499,739
-0.00(-0.06%)
Jul 16, 2010
3.959
3.963
3.829
3.834
1,048,322
-0.15(-3.75%)
Jul 15, 2010
4.084
4.084
3.952
3.983
935,782
+0.02(+0.44%)
Jul 14, 2010
3.961
4.025
3.933
3.966
520,679
-0.02(-0.61%)
Jul 13, 2010
3.884
3.998
3.878
3.990
1,048,363
+0.17(+4.49%)
Jul 12, 2010
3.873
3.908
3.796
3.818
461,287
-0.08(-1.97%)
Jul 09, 2010
3.860
3.904
3.845
3.895
355,101
+0.02(+0.51%)
Jul 08, 2010
3.895
3.922
3.834
3.876
604,208
+0.02(+0.51%)
Jul 07, 2010
3.757
3.858
3.737
3.856
1,089,082
+0.13(+3.35%)
Jul 06, 2010
3.829
3.845
3.680
3.731
1,676,745
-0.03(-0.82%)
Jul 02, 2010
3.845
3.851
3.731
3.761
1,093,841
-0.06(-1.61%)
Jul 01, 2010
3.856
3.871
3.753
3.823
601,931
-0.04(-0.97%)
Jun 30, 2010
3.944
3.994
3.847
3.860
638,629
-0.09(-2.39%)
Jun 29, 2010
4.102
4.102
3.922
3.955
642,709
-0.22(-5.31%)
Jun 25, 2010
4.196
4.249
4.141
4.176
5,179,396
+0.02(+0.37%)
Jun 24, 2010
4.211
4.251
4.141
4.161
525,024
-0.08(-1.97%)
Jun 23, 2010
4.269
4.367
4.214
4.244
510,318
-0.02(-0.51%)
Jun 22, 2010
4.312
4.381
4.231
4.266
931,187
-0.02(-0.46%)
Jun 21, 2010
4.356
4.373
4.238
4.286
804,712
+0.00(+0.10%)
Jun 18, 2010
4.220
4.328
4.205
4.282
1,562,985
+0.09(+2.04%)
Jun 17, 2010
4.159
4.196
4.089
4.196
711,965
+0.07(+1.81%)
Jun 16, 2010
4.095
4.159
4.086
4.121
330,080
-0.01(-0.27%)
Jun 15, 2010
4.062
4.152
4.020
4.132
777,573
+0.12(+2.90%)
Jun 14, 2010
3.950
4.053
3.924
4.016
688,666
+0.12(+2.98%)
Jun 11, 2010
3.851
3.924
3.832
3.900
722,044
+0.02(+0.59%)
Jun 10, 2010
3.860
3.897
3.823
3.877
620,558
+0.07(+1.93%)
Jun 09, 2010
3.847
3.854
3.764
3.803
812,122
-0.02(-0.63%)
Jun 08, 2010
3.860
3.871
3.750
3.827
467,285
-0.03(-0.68%)
Jun 07, 2010
3.985
4.001
3.847
3.854
911,595
-0.12(-2.96%)
Jun 04, 2010
4.091
4.095
3.955
3.971
887,330
-0.19(-4.67%)
Jun 03, 2010
4.132
4.179
4.091
4.165
817,673
+0.06(+1.39%)
Jun 02, 2010
4.099
4.152
4.067
4.108
1,390,854
+0.01(+0.32%)
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
.