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

Cognex Corp (NQ: CGNX )

39.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2003 6.124 6.152 5.988 5.988 1,289,987 -0.16(-2.67%)
Sep 29, 2003 5.915 6.197 5.901 6.152 1,985,671 +0.21(+3.49%)
Sep 26, 2003 6.031 6.188 5.928 5.944 1,358,270 -0.15(-2.43%)
Sep 25, 2003 6.293 6.332 6.090 6.093 2,017,855 -0.20(-3.19%)
Sep 24, 2003 6.544 6.585 6.232 6.293 1,484,870 -0.29(-4.46%)
Sep 23, 2003 6.737 6.740 6.551 6.587 1,136,280 -0.15(-2.27%)
Sep 22, 2003 6.721 6.842 6.669 6.740 1,360,544 -0.06(-0.90%)
Sep 19, 2003 6.808 6.876 6.756 6.801 877,980 -0.08(-1.16%)
Sep 18, 2003 6.680 6.881 6.564 6.881 1,744,685 +0.21(+3.14%)
Sep 17, 2003 6.712 6.767 6.619 6.671 1,194,083 -0.03(-0.44%)
Sep 16, 2003 6.585 6.701 6.516 6.701 1,676,779 +0.21(+3.19%)
Sep 15, 2003 6.562 6.635 6.494 6.494 724,620 -0.06(-0.87%)
Sep 12, 2003 6.551 6.646 6.516 6.551 1,755,153 +0.01(+0.10%)
Sep 11, 2003 6.781 6.790 6.459 6.544 2,641,726 -0.23(-3.33%)
Sep 10, 2003 7.131 7.131 6.744 6.769 1,184,146 -0.37(-5.17%)
Sep 09, 2003 7.234 7.234 7.065 7.138 752,710 -0.10(-1.38%)
Sep 08, 2003 6.970 7.243 6.958 7.239 969,964 +0.22(+3.18%)
Sep 05, 2003 7.075 7.159 7.006 7.015 862,873 -0.09(-1.28%)
Sep 04, 2003 7.008 7.220 6.983 7.106 1,393,062 +0.08(+1.10%)
Sep 03, 2003 7.029 7.173 7.029 7.029 1,706,874 -0.02(-0.32%)
Sep 02, 2003 7.056 7.109 6.995 7.052 1,859,171 +0.07(+0.95%)
Aug 29, 2003 6.806 7.054 6.791 6.986 1,512,442 +0.06(+0.86%)
Aug 28, 2003 6.653 6.997 6.525 6.926 2,185,273 +0.30(+4.50%)
Aug 27, 2003 6.562 6.653 6.555 6.628 573,200 -0.07(-1.05%)
Aug 26, 2003 6.489 6.710 6.421 6.699 986,203 +0.20(+3.12%)
Aug 25, 2003 6.555 6.555 6.427 6.496 706,625 -0.07(-1.04%)
Aug 22, 2003 6.683 6.758 6.519 6.564 1,474,258 -0.08(-1.17%)
Aug 21, 2003 6.671 6.708 6.598 6.642 918,613 -0.02(-0.24%)
Aug 20, 2003 6.790 6.790 6.573 6.658 1,079,250 -0.10(-1.45%)
Aug 19, 2003 6.610 6.801 6.585 6.756 1,861,366 +0.12(+1.75%)
Aug 18, 2003 6.391 6.658 6.334 6.639 1,249,103 +0.26(+4.07%)
Aug 15, 2003 6.366 6.421 6.336 6.380 1,018,682 +0.03(+0.47%)
Aug 14, 2003 6.266 6.380 6.156 6.350 1,449,241 +0.11(+1.79%)
Aug 13, 2003 5.965 6.316 5.965 6.238 1,549,309 +0.28(+4.78%)
Aug 12, 2003 5.919 5.970 5.869 5.954 2,029,464 +0.04(+0.65%)
Aug 11, 2003 5.865 5.965 5.858 5.915 1,537,020 +0.04(+0.73%)
Aug 08, 2003 5.999 6.061 5.865 5.872 2,250,668 -0.15(-2.57%)
Aug 07, 2003 6.136 6.191 5.988 6.026 2,345,031 -0.13(-2.04%)
Aug 06, 2003 6.232 6.284 6.083 6.152 1,588,810 -0.10(-1.64%)
Aug 05, 2003 6.334 6.334 6.204 6.254 1,445,291 -0.08(-1.26%)
Aug 04, 2003 6.364 6.375 6.209 6.334 1,142,890 -0.01(-0.18%)
Aug 01, 2003 6.494 6.509 6.222 6.345 1,760,419 -0.15(-2.28%)
Jul 31, 2003 6.459 6.601 6.405 6.494 1,742,863 +0.12(+1.82%)
Jul 30, 2003 6.421 6.446 6.277 6.377 1,276,315 -0.01(-0.21%)
Jul 29, 2003 6.263 6.494 6.216 6.391 2,470,117 +0.13(+2.00%)
Jul 28, 2003 6.154 6.352 6.102 6.266 2,126,899 +0.11(+1.85%)
Jul 25, 2003 6.161 6.175 5.974 6.152 2,657,527 -0.10(-1.68%)
Jul 24, 2003 5.696 6.578 5.694 6.257 6,536,946 +0.56(+9.84%)
Jul 23, 2003 5.698 5.778 5.616 5.696 1,371,117 +0.07(+1.21%)
Jul 22, 2003 5.411 5.698 5.409 5.628 1,663,862 +0.23(+4.31%)
Jul 21, 2003 5.639 5.666 5.395 5.395 1,066,083 -0.22(-3.94%)
Jul 18, 2003 5.628 5.676 5.466 5.616 1,014,293 -0.04(-0.68%)
Jul 17, 2003 5.760 5.776 5.573 5.655 962,064 -0.14(-2.40%)
Jul 16, 2003 5.917 5.924 5.696 5.794 737,348 -0.12(-2.00%)
Jul 15, 2003 5.890 5.915 5.787 5.913 2,336,692 +0.08(+1.37%)
Jul 14, 2003 5.821 5.924 5.799 5.833 840,489 +0.10(+1.79%)
Jul 11, 2003 5.703 5.783 5.584 5.730 846,941 -0.08(-1.33%)
Jul 10, 2003 5.719 5.901 5.719 5.808 894,474 -0.10(-1.62%)
Jul 09, 2003 5.696 5.935 5.689 5.903 3,276,812 +0.14(+2.49%)
Jul 08, 2003 5.393 5.824 5.361 5.760 1,860,927 +0.27(+4.98%)
Jul 07, 2003 5.332 5.514 5.288 5.486 1,105,584 +0.25(+4.70%)
Jul 03, 2003 5.295 5.309 5.213 5.240 449,870 -0.02(-0.35%)
Jul 02, 2003 5.133 5.375 5.040 5.259 972,729 +0.14(+2.67%)
Jul 01, 2003 5.070 5.181 4.787 5.122 1,322,399 +0.02(+0.45%)
Jun 30, 2003 4.994 5.165 5.022 5.099 1,142,078 +0.10(+2.10%)
Jun 27, 2003 5.047 5.161 4.958 4.994 691,264 -0.07(-1.39%)
Jun 26, 2003 4.946 5.104 4.903 5.065 927,830 +0.14(+2.82%)
Jun 25, 2003 4.823 5.047 4.823 4.926 906,763 +0.08(+1.69%)
Jun 24, 2003 4.905 5.001 4.807 4.844 1,388,673 -0.11(-2.25%)
Jun 23, 2003 4.956 5.040 4.910 4.956 796,599 -0.02(-0.46%)
Jun 20, 2003 5.042 5.092 4.946 4.978 947,580 -0.09(-1.71%)
Jun 19, 2003 5.361 5.409 5.063 5.065 1,134,112 -0.25(-4.67%)
Jun 18, 2003 5.095 5.407 5.088 5.313 955,480 +0.21(+4.11%)
Jun 17, 2003 5.181 5.190 5.083 5.104 691,264 -0.08(-1.58%)
Jun 16, 2003 5.155 5.265 5.138 5.186 1,105,584 +0.01(+0.18%)
Jun 13, 2003 5.243 5.286 5.156 5.177 877,357 -0.09(-1.65%)
Jun 12, 2003 5.174 5.277 5.174 5.263 674,586 -0.00(-0.04%)
Jun 11, 2003 5.095 5.270 5.003 5.265 823,372 +0.17(+3.40%)
Jun 10, 2003 5.072 5.095 4.990 5.092 537,650 +0.04(+0.86%)
Jun 09, 2003 5.177 5.183 5.017 5.049 556,083 -0.12(-2.38%)
Jun 06, 2003 5.250 5.468 5.172 5.172 1,775,342 -0.18(-3.28%)
Jun 05, 2003 5.199 5.354 5.195 5.347 1,307,038 +0.09(+1.78%)
Jun 04, 2003 5.286 5.345 5.240 5.254 1,199,508 -0.01(-0.22%)
Jun 03, 2003 5.149 5.281 5.124 5.265 1,127,967 +0.08(+1.49%)
Jun 02, 2003 5.245 5.304 5.152 5.188 762,365 -0.03(-0.48%)
May 30, 2003 5.106 5.213 5.083 5.213 1,049,405 +0.11(+2.10%)
May 29, 2003 5.026 5.170 5.015 5.106 602,606 +0.08(+1.49%)
May 28, 2003 5.070 5.133 4.997 5.031 1,443,096 -0.05(-0.99%)
May 27, 2003 4.796 5.106 4.792 5.081 945,386 +0.16(+3.24%)
May 23, 2003 4.819 4.937 4.785 4.921 792,649 +0.08(+1.70%)
May 22, 2003 4.648 4.878 4.648 4.839 1,243,836 +0.19(+4.01%)
May 21, 2003 4.694 4.694 4.602 4.653 903,690 -0.06(-1.20%)
May 20, 2003 4.721 4.812 4.628 4.710 1,482,597 -0.01(-0.15%)
May 19, 2003 4.808 4.858 4.707 4.716 923,880 -0.19(-3.90%)
May 16, 2003 5.038 5.079 4.794 4.908 793,088 -0.19(-3.80%)
May 15, 2003 4.997 5.101 4.940 5.101 1,017,365 +0.08(+1.50%)
May 14, 2003 5.115 5.131 4.956 5.026 1,569,938 -0.10(-2.00%)
May 13, 2003 5.263 5.263 5.074 5.129 1,345,661 -0.13(-2.39%)
May 12, 2003 5.177 5.272 5.126 5.254 868,579 +0.11(+2.08%)
May 09, 2003 5.092 5.195 5.040 5.147 1,228,835 +0.07(+1.30%)
May 08, 2003 5.054 5.088 4.981 5.081 800,549 +0.01(+0.22%)
May 07, 2003 5.243 5.272 5.047 5.070 802,744 -0.20(-3.76%)
May 06, 2003 5.161 5.268 5.161 5.268 871,212 +0.10(+1.99%)
May 05, 2003 5.197 5.265 5.129 5.165 943,191 -0.01(-0.18%)
May 02, 2003 4.967 5.247 4.967 5.174 1,065,205 +0.19(+3.89%)
May 01, 2003 4.987 5.015 4.887 4.981 1,027,460 -0.01(-0.14%)
Apr 30, 2003 5.044 5.051 4.912 4.987 773,338 -0.07(-1.35%)
Apr 29, 2003 5.006 5.104 4.956 5.056 738,665 +0.05(+1.05%)
Apr 28, 2003 4.887 5.035 4.867 5.003 889,207 +0.09(+1.86%)
Apr 25, 2003 5.015 5.022 4.869 4.912 1,396,573 -0.10(-2.00%)
Apr 24, 2003 5.060 5.090 5.001 5.013 1,234,620 -0.05(-1.08%)
Apr 23, 2003 5.092 5.111 5.031 5.067 1,285,532 -0.01(-0.13%)
Apr 22, 2003 5.001 5.124 4.990 5.074 1,509,809 +0.05(+1.04%)
Apr 21, 2003 4.921 5.047 4.921 5.022 2,060,626 +0.08(+1.66%)
Apr 17, 2003 4.919 4.974 4.876 4.940 1,730,135 +0.04(+0.74%)
Apr 16, 2003 4.871 5.001 4.801 4.903 2,420,522 +0.07(+1.46%)
Apr 15, 2003 4.794 4.956 4.716 4.833 7,441,954 +0.54(+12.52%)
Apr 14, 2003 4.165 4.318 4.081 4.295 3,289,101 +0.13(+3.06%)
Apr 11, 2003 4.283 4.422 4.140 4.167 2,595,203 -0.10(-2.40%)
Apr 10, 2003 4.580 4.602 4.156 4.270 6,188,461 -0.37(-8.00%)
Apr 09, 2003 4.987 4.990 4.393 4.641 3,808,317 -0.35(-6.99%)
Apr 08, 2003 5.126 5.129 4.951 4.990 1,394,817 -0.14(-2.75%)
Apr 07, 2003 5.029 5.183 4.978 5.131 1,612,511 +0.23(+4.65%)
Apr 04, 2003 5.074 5.092 4.887 4.903 913,346 -0.13(-2.54%)
Apr 03, 2003 5.133 5.152 4.924 5.031 855,851 -0.00(-0.09%)
Apr 02, 2003 4.912 5.038 4.903 5.035 1,200,824 +0.20(+4.05%)
Apr 01, 2003 4.803 4.928 4.730 4.839 2,167,717 +0.01(+0.28%)
Mar 31, 2003 4.876 4.908 4.748 4.826 1,152,528 -0.12(-2.35%)
Mar 28, 2003 5.013 5.019 4.903 4.942 688,819 -0.08(-1.54%)
Mar 27, 2003 5.042 5.072 4.901 5.019 1,083,560 -0.06(-1.21%)
Mar 26, 2003 5.088 5.129 4.928 5.081 2,843,084 -0.20(-3.84%)
Mar 25, 2003 5.224 5.291 5.154 5.284 1,282,376 +0.05(+0.87%)
Mar 24, 2003 5.393 5.407 5.183 5.238 1,098,201 -0.25(-4.61%)
Mar 21, 2003 5.502 5.525 5.439 5.491 1,715,520 -0.02(-0.33%)
Mar 20, 2003 5.468 5.523 5.368 5.509 1,691,929 +0.03(+0.62%)
Mar 19, 2003 5.471 5.514 5.407 5.475 2,516,641 +0.01(+0.21%)
Mar 18, 2003 5.518 5.525 5.336 5.464 1,713,084 -0.08(-1.48%)
Mar 17, 2003 5.250 5.559 5.238 5.546 1,781,280 +0.26(+5.00%)
Mar 14, 2003 5.138 5.409 5.138 5.281 2,423,976 +0.13(+2.61%)
Mar 13, 2003 5.065 5.161 5.017 5.147 1,775,781 +0.12(+2.45%)
Mar 12, 2003 4.981 5.047 4.878 5.024 1,018,414 +0.01(+0.23%)
Mar 11, 2003 5.081 5.138 4.956 5.013 1,191,169 -0.09(-1.74%)
Mar 10, 2003 5.177 5.188 5.072 5.101 2,451,245 -0.08(-1.45%)
Mar 07, 2003 5.124 5.240 4.965 5.177 3,070,091 +0.00(+0.04%)
Mar 06, 2003 4.958 5.220 4.869 5.174 2,858,542 +0.18(+3.70%)
Mar 05, 2003 4.967 5.013 4.862 4.990 2,036,047 +0.05(+1.01%)
Mar 04, 2003 5.067 5.101 4.903 4.940 980,498 -0.14(-2.69%)
Mar 03, 2003 5.240 5.318 5.063 5.076 2,138,749 -0.10(-1.85%)
Feb 28, 2003 5.147 5.229 5.108 5.172 1,203,019 +0.03(+0.62%)
Feb 27, 2003 5.040 5.202 5.040 5.140 3,285,590 +0.13(+2.55%)
Feb 26, 2003 5.047 5.167 5.003 5.013 967,770 -0.03(-0.68%)
Feb 25, 2003 4.962 5.081 4.826 5.047 1,609,877 +0.06(+1.28%)
Feb 24, 2003 5.049 5.097 4.933 4.983 1,307,477 -0.07(-1.31%)
Feb 21, 2003 5.024 5.054 4.928 5.049 1,934,662 +0.05(+1.00%)
Feb 20, 2003 5.104 5.142 4.903 4.999 1,320,205 -0.12(-2.40%)
Feb 19, 2003 5.218 5.240 5.101 5.122 999,370 -0.12(-2.26%)
Feb 18, 2003 5.186 5.250 5.136 5.240 1,346,100 +0.09(+1.68%)
Feb 14, 2003 4.723 5.183 4.716 5.154 2,470,995 +0.44(+9.32%)
Feb 13, 2003 4.769 4.819 4.639 4.714 2,158,939 -0.06(-1.24%)
Feb 12, 2003 4.869 4.949 4.746 4.773 1,363,656 -0.09(-1.92%)
Feb 11, 2003 4.987 5.026 4.808 4.867 1,440,463 -0.08(-1.70%)
Feb 10, 2003 4.999 5.026 4.892 4.951 994,981 -0.03(-0.50%)
Feb 07, 2003 5.115 5.179 4.956 4.976 1,319,766 -0.09(-1.80%)
Feb 06, 2003 5.060 5.197 5.017 5.067 1,312,304 -0.07(-1.33%)
Feb 05, 2003 4.978 5.329 4.978 5.136 2,474,506 +0.19(+3.82%)
Feb 04, 2003 5.013 5.049 4.899 4.946 2,171,228 -0.12(-2.43%)
Feb 03, 2003 4.862 5.206 4.860 5.070 3,612,569 +0.22(+4.61%)
Jan 31, 2003 4.842 5.058 4.755 4.846 2,955,977 +0.01(+0.19%)
Jan 30, 2003 4.958 5.161 4.801 4.837 3,307,614 -0.12(-2.44%)
Jan 29, 2003 4.286 5.017 4.286 4.958 5,977,790 +0.72(+16.99%)
Jan 28, 2003 4.288 4.313 4.140 4.238 1,224,086 -0.02(-0.37%)
Jan 27, 2003 4.402 4.402 4.192 4.254 1,148,157 -0.12(-2.66%)
Jan 24, 2003 4.511 4.511 4.343 4.370 871,212 -0.15(-3.23%)
Jan 23, 2003 4.511 4.614 4.416 4.516 894,912 +0.03(+0.71%)
Jan 22, 2003 4.628 4.732 4.479 4.484 874,723 -0.15(-3.20%)
Jan 21, 2003 4.516 4.719 4.504 4.632 1,126,212 +0.07(+1.45%)
Jan 17, 2003 4.691 4.694 4.486 4.566 946,702 -0.16(-3.42%)
Jan 16, 2003 4.771 4.892 4.680 4.728 1,082,761 -0.05(-1.10%)
Jan 15, 2003 4.946 4.956 4.732 4.780 1,788,070 -0.16(-3.32%)
Jan 14, 2003 4.949 5.058 4.878 4.944 1,091,978 -0.01(-0.23%)
Jan 13, 2003 5.013 5.165 4.926 4.956 1,972,846 -0.02(-0.32%)
Jan 10, 2003 4.778 5.081 4.703 4.972 1,632,700 +0.19(+3.95%)
Jan 09, 2003 4.748 4.844 4.728 4.782 2,098,810 +0.04(+0.91%)
Jan 08, 2003 4.659 4.876 4.634 4.739 2,457,828 +0.11(+2.31%)
Jan 07, 2003 4.637 4.753 4.609 4.632 1,007,270 -0.01(-0.15%)
Jan 06, 2003 4.400 4.735 4.393 4.639 1,616,022 +0.26(+5.83%)
Jan 03, 2003 4.379 4.404 4.331 4.383 821,178 +0.01(+0.20%)
Jan 02, 2003 4.201 4.436 4.199 4.375 685,119 +0.18(+4.18%)
Dec 31, 2002 4.211 4.334 4.156 4.199 1,170,102 -0.01(-0.22%)
Dec 30, 2002 4.211 4.290 4.092 4.208 1,195,558 +0.01(+0.27%)
Dec 27, 2002 4.215 4.286 4.172 4.197 756,660 -0.03(-0.75%)
Dec 26, 2002 4.270 4.386 4.213 4.229 907,202 -0.02(-0.48%)
Dec 24, 2002 4.206 4.324 4.201 4.249 946,264 +0.01(+0.27%)
Dec 23, 2002 3.983 4.252 3.937 4.238 1,956,607 +0.26(+6.65%)
Dec 20, 2002 3.983 4.135 3.937 3.974 1,767,442 +0.02(+0.58%)
Dec 19, 2002 3.841 3.983 3.796 3.951 1,344,783 +0.09(+2.42%)
Dec 18, 2002 4.019 4.019 3.830 3.857 947,141 -0.16(-4.02%)
Dec 17, 2002 3.987 4.097 3.949 4.019 1,410,179 +0.01(+0.17%)
Dec 16, 2002 3.987 4.067 3.962 4.012 1,464,602 +0.03(+0.63%)
Dec 13, 2002 4.097 4.101 3.964 3.987 1,180,635 -0.16(-3.85%)
Dec 12, 2002 4.199 4.286 4.085 4.147 1,199,508 -0.03(-0.60%)
Dec 11, 2002 4.272 4.306 4.119 4.172 2,166,400 -0.09(-2.20%)
Dec 10, 2002 4.126 4.379 4.117 4.265 1,522,537 +0.15(+3.55%)
Dec 09, 2002 4.452 4.461 4.092 4.119 1,426,857 -0.36(-7.99%)
Dec 06, 2002 4.493 4.500 4.372 4.477 1,584,860 -0.08(-1.75%)
Dec 05, 2002 4.796 4.876 4.441 4.557 1,313,621 -0.20(-4.12%)
Dec 04, 2002 4.990 4.990 4.393 4.753 4,192,353 -0.26(-5.22%)
Dec 03, 2002 5.215 5.215 4.958 5.015 1,658,156 -0.22(-4.18%)
Dec 02, 2002 5.149 5.286 5.104 5.234 2,128,216 +0.12(+2.32%)
Nov 29, 2002 5.238 5.309 5.083 5.115 468,743 -0.12(-2.35%)
Nov 27, 2002 5.058 5.272 5.058 5.238 1,850,832 +0.22(+4.36%)
Nov 26, 2002 5.133 5.245 4.972 5.019 3,544,101 -0.14(-2.74%)
Nov 25, 2002 4.992 5.183 4.940 5.161 770,265 +0.16(+3.19%)
Nov 22, 2002 4.853 5.013 4.730 5.001 1,299,138 +0.11(+2.33%)
Nov 21, 2002 4.557 4.978 4.557 4.887 2,255,496 +0.33(+7.25%)
Nov 20, 2002 4.454 4.605 4.454 4.557 1,011,220 +0.06(+1.37%)
Nov 19, 2002 4.466 4.577 4.397 4.495 1,126,212 -0.05(-1.10%)
Nov 18, 2002 4.591 4.694 4.514 4.545 847,512 -0.02(-0.40%)
Nov 15, 2002 4.534 4.634 4.422 4.564 827,761 +0.01(+0.15%)
Nov 14, 2002 4.295 4.580 4.295 4.557 1,181,952 +0.28(+6.67%)
Nov 13, 2002 4.163 4.331 4.067 4.272 1,423,346 +0.11(+2.63%)
Nov 12, 2002 4.113 4.306 4.033 4.163 1,621,289 +0.09(+2.18%)
Nov 11, 2002 4.329 4.329 4.042 4.074 1,143,329 -0.26(-6.04%)
Nov 08, 2002 4.404 4.460 4.208 4.336 1,211,797 -0.07(-1.60%)
Nov 07, 2002 4.623 4.623 4.377 4.406 1,206,530 -0.22(-4.82%)
Nov 06, 2002 4.543 4.666 4.502 4.630 1,666,056 +0.11(+2.37%)
Nov 05, 2002 4.557 4.586 4.486 4.523 2,144,455 -0.03(-0.75%)
Nov 04, 2002 4.500 4.748 4.441 4.557 2,564,042 +0.08(+1.78%)
Nov 01, 2002 4.309 4.482 4.229 4.477 1,478,647 +0.16(+3.64%)
Oct 31, 2002 4.375 4.438 4.295 4.320 1,169,224 -0.04(-0.99%)
Oct 30, 2002 4.208 4.368 4.176 4.363 1,354,632 +0.16(+3.85%)
Oct 29, 2002 4.416 4.416 4.147 4.201 1,538,776 -0.20(-4.57%)
Oct 28, 2002 4.491 4.557 4.384 4.403 1,357,950 -0.05(-1.21%)
Oct 25, 2002 4.340 4.484 4.318 4.457 1,449,105 +0.11(+2.62%)
Oct 24, 2002 4.375 4.532 4.279 4.343 1,497,344 -0.04(-0.83%)
Oct 23, 2002 4.088 4.470 4.046 4.379 1,416,315 +0.30(+7.37%)
Oct 22, 2002 4.226 4.242 4.056 4.078 1,462,846 -0.19(-4.38%)
Oct 21, 2002 4.106 4.270 4.044 4.265 2,395,505 +0.15(+3.71%)
Oct 18, 2002 3.923 4.138 3.857 4.113 1,605,927 +0.18(+4.64%)
Oct 17, 2002 3.862 4.060 3.816 3.930 2,325,720 +0.21(+5.57%)
Oct 16, 2002 3.778 3.846 3.666 3.723 3,403,653 -0.05(-1.33%)
Oct 15, 2002 3.730 4.172 3.728 3.773 29,009,838 +0.06(+1.66%)
Oct 14, 2002 3.504 3.712 3.450 3.712 1,727,941 +0.19(+5.51%)
Oct 11, 2002 3.361 3.645 3.361 3.518 1,419,834 +0.25(+7.52%)
Oct 10, 2002 3.051 3.315 2.964 3.272 1,136,745 +0.17(+5.36%)
Oct 09, 2002 3.121 3.327 3.078 3.106 854,973 -0.05(-1.59%)
Oct 08, 2002 3.219 3.279 2.987 3.156 1,126,651 -0.04(-1.27%)
Oct 07, 2002 3.226 3.315 3.144 3.196 523,605 -0.02(-0.72%)
Oct 04, 2002 3.431 3.475 3.203 3.219 837,259 -0.19(-5.67%)
Oct 03, 2002 3.434 3.488 3.406 3.413 1,477,435 -0.01(-0.33%)
Oct 02, 2002 3.420 3.548 3.397 3.424 1,548,870 -0.00(-0.13%)
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.