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

Cognizant Technology Solutions (NQ: CTSH )

66.21 +0.84 (+1.28%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 2, 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 (%)
Jan 29, 2010 20.44 20.79 19.87 19.91 9,865,818 -0.41(-2.02%)
Jan 28, 2010 20.98 21.00 20.11 20.32 11,318,862 -0.70(-3.32%)
Jan 27, 2010 20.72 21.06 20.50 21.01 7,161,751 +0.24(+1.14%)
Jan 26, 2010 20.55 21.04 20.29 20.78 7,977,146 +0.13(+0.64%)
Jan 25, 2010 20.70 20.81 20.43 20.65 8,350,831 +0.05(+0.24%)
Jan 22, 2010 21.33 21.47 20.48 20.60 12,165,741 -0.74(-3.48%)
Jan 21, 2010 21.56 21.70 21.19 21.34 9,828,948 -0.16(-0.76%)
Jan 20, 2010 21.85 21.94 21.33 21.50 7,242,521 -0.52(-2.38%)
Jan 19, 2010 21.80 22.04 21.73 22.03 6,345,704 +0.18(+0.81%)
Jan 15, 2010 21.88 21.85 21.85 21.85 13,856,473 -0.09(-0.40%)
Jan 14, 2010 22.13 22.24 21.83 21.94 6,003,740 -0.31(-1.37%)
Jan 13, 2010 21.66 22.32 21.58 22.24 8,801,124 +0.72(+3.35%)
Jan 12, 2010 21.66 22.11 21.37 21.52 11,597,454 +0.33(+1.55%)
Jan 11, 2010 21.50 21.51 20.88 21.19 7,789,997 -0.17(-0.81%)
Jan 08, 2010 20.80 21.37 20.55 21.37 9,362,686 +0.60(+2.90%)
Jan 07, 2010 21.58 21.65 20.71 20.76 8,832,719 -0.82(-3.78%)
Jan 06, 2010 21.67 21.77 21.46 21.58 6,876,050 +0.00(+0.00%)
Jan 05, 2010 21.35 21.73 21.10 21.58 9,862,274 +0.24(+1.13%)
Jan 04, 2010 20.81 21.34 20.81 21.34 6,322,111 +0.67(+3.24%)
Dec 31, 2009 20.80 20.67 20.67 20.67 6,095,023 -0.07(-0.33%)
Dec 30, 2009 20.83 20.85 20.56 20.74 4,233,992 -0.04(-0.20%)
Dec 29, 2009 21.07 21.08 20.73 20.78 3,400,167 -0.30(-1.41%)
Dec 28, 2009 21.16 21.25 21.01 21.07 3,985,686 -0.00(-0.02%)
Dec 24, 2009 21.14 21.16 20.98 21.08 1,501,830 -0.01(-0.04%)
Dec 23, 2009 20.98 21.13 20.88 21.09 4,768,604 +0.21(+1.03%)
Dec 22, 2009 20.70 20.95 20.61 20.87 4,134,522 +0.25(+1.22%)
Dec 21, 2009 20.35 20.67 20.31 20.62 5,884,259 +0.36(+1.75%)
Dec 18, 2009 19.95 20.28 19.78 20.27 9,138,561 +0.36(+1.79%)
Dec 17, 2009 19.94 20.00 19.77 19.91 5,905,575 -0.13(-0.64%)
Dec 16, 2009 19.71 20.18 19.66 20.04 7,786,520 +0.38(+1.92%)
Dec 15, 2009 20.01 20.03 19.65 19.66 9,942,985 -0.35(-1.73%)
Dec 14, 2009 19.85 20.11 19.79 20.01 6,103,846 +0.11(+0.55%)
Dec 11, 2009 20.24 20.29 19.84 19.90 6,136,460 -0.31(-1.53%)
Dec 10, 2009 20.18 20.28 20.06 20.21 5,588,781 +0.10(+0.52%)
Dec 09, 2009 20.07 20.18 19.86 20.10 6,436,149 -0.03(-0.16%)
Dec 08, 2009 20.06 20.20 19.80 20.13 8,789,649 -0.05(-0.25%)
Dec 07, 2009 20.04 20.46 19.99 20.18 7,967,851 -0.07(-0.34%)
Dec 04, 2009 20.46 20.82 20.09 20.25 10,014,685 +0.09(+0.45%)
Dec 03, 2009 20.64 20.90 20.13 20.16 11,772,508 -0.58(-2.81%)
Dec 02, 2009 20.68 20.84 20.60 20.75 6,138,116 +0.16(+0.80%)
Dec 01, 2009 20.13 20.72 20.03 20.58 7,315,795 +0.55(+2.75%)
Nov 30, 2009 19.80 20.07 19.70 20.03 7,228,283 +0.20(+1.01%)
Nov 27, 2009 19.83 19.98 19.61 19.83 4,360,310 -0.66(-3.23%)
Nov 25, 2009 20.45 20.51 20.31 20.49 5,289,405 +0.13(+0.65%)
Nov 24, 2009 20.36 20.43 20.18 20.36 5,304,032 +0.02(+0.09%)
Nov 23, 2009 20.10 20.56 20.07 20.34 8,047,689 +0.42(+2.13%)
Nov 20, 2009 19.98 20.12 19.78 19.92 6,076,587 -0.22(-1.11%)
Nov 19, 2009 20.50 20.52 20.00 20.14 6,913,265 -0.63(-3.05%)
Nov 18, 2009 20.77 20.86 20.59 20.77 6,816,848 -0.07(-0.33%)
Nov 17, 2009 20.74 20.86 20.59 20.84 3,937,543 +0.07(+0.35%)
Nov 16, 2009 20.49 20.84 20.40 20.77 7,746,842 +0.33(+1.61%)
Nov 13, 2009 20.44 20.51 20.15 20.44 5,499,707 +0.31(+1.54%)
Nov 12, 2009 20.08 20.40 20.07 20.13 5,529,888 -0.01(-0.07%)
Nov 11, 2009 20.11 20.37 19.93 20.14 5,150,887 +0.11(+0.57%)
Nov 10, 2009 20.00 20.16 19.78 20.03 6,074,871 -0.12(-0.61%)
Nov 09, 2009 19.64 20.23 19.64 20.15 8,087,137 +0.55(+2.79%)
Nov 06, 2009 19.07 19.61 19.07 19.61 6,382,978 +0.10(+0.51%)
Nov 05, 2009 19.33 19.57 19.13 19.51 6,559,302 +0.42(+2.17%)
Nov 04, 2009 19.56 19.65 19.09 19.09 11,263,386 -0.05(-0.24%)
Nov 03, 2009 18.99 19.33 18.63 19.14 22,306,800 +1.45(+8.17%)
Nov 02, 2009 17.65 18.09 17.49 17.69 10,983,464 +0.07(+0.39%)
Oct 30, 2009 18.36 18.37 17.59 17.62 7,672,428 -0.71(-3.86%)
Oct 29, 2009 18.11 18.35 17.95 18.33 7,844,709 +0.31(+1.75%)
Oct 28, 2009 18.33 18.36 18.01 18.01 10,919,702 -0.26(-1.42%)
Oct 27, 2009 18.38 18.60 18.20 18.27 8,371,853 -0.05(-0.25%)
Oct 26, 2009 18.49 18.85 18.28 18.32 6,068,825 -0.16(-0.84%)
Oct 23, 2009 18.58 18.81 18.42 18.47 5,729,819 -0.16(-0.86%)
Oct 22, 2009 18.82 18.86 18.29 18.63 7,854,390 -0.02(-0.10%)
Oct 21, 2009 18.72 18.99 18.60 18.65 7,842,459 -0.11(-0.61%)
Oct 20, 2009 18.57 18.78 18.31 18.77 9,497,761 +0.35(+1.91%)
Oct 19, 2009 18.03 18.60 17.83 18.42 10,548,059 +0.45(+2.51%)
Oct 16, 2009 18.22 18.27 17.70 17.96 7,565,775 -0.34(-1.87%)
Oct 15, 2009 18.06 18.31 17.98 18.31 7,023,462 +0.22(+1.21%)
Oct 14, 2009 18.15 18.19 18.03 18.09 8,138,694 +0.08(+0.43%)
Oct 13, 2009 17.90 18.10 17.78 18.01 5,116,466 +0.11(+0.61%)
Oct 12, 2009 18.06 18.17 17.71 17.90 7,517,528 +0.24(+1.34%)
Oct 09, 2009 17.61 17.79 17.49 17.66 10,294,435 -0.12(-0.67%)
Oct 08, 2009 18.21 18.21 17.74 17.78 9,042,440 -0.28(-1.54%)
Oct 07, 2009 17.83 18.09 17.62 18.06 9,283,990 +0.28(+1.56%)
Oct 06, 2009 17.92 18.06 17.72 17.78 9,258,290 +0.12(+0.67%)
Oct 05, 2009 17.22 17.71 17.12 17.66 7,485,653 +0.55(+3.22%)
Oct 02, 2009 16.92 17.21 16.73 17.11 6,013,930 +0.12(+0.72%)
Oct 01, 2009 17.75 17.75 16.98 16.99 7,967,197 -0.64(-3.62%)
Sep 30, 2009 17.73 17.87 17.29 17.63 9,064,688 -0.06(-0.33%)
Sep 29, 2009 17.62 17.81 17.51 17.69 8,168,243 +0.06(+0.36%)
Sep 28, 2009 17.42 17.74 17.29 17.62 6,556,563 +0.38(+2.22%)
Sep 25, 2009 17.38 17.38 17.13 17.24 6,435,566 -0.05(-0.29%)
Sep 24, 2009 17.74 17.75 17.19 17.29 8,295,908 -0.34(-1.91%)
Sep 23, 2009 17.94 17.96 17.61 17.63 7,813,646 -0.30(-1.68%)
Sep 22, 2009 17.83 17.95 17.70 17.93 5,567,140 +0.24(+1.34%)
Sep 21, 2009 17.55 17.83 17.51 17.69 6,160,555 +0.14(+0.81%)
Sep 18, 2009 17.65 17.65 17.36 17.55 7,178,450 +0.08(+0.47%)
Sep 17, 2009 17.38 17.56 17.33 17.47 6,709,394 +0.06(+0.34%)
Sep 16, 2009 17.02 17.44 16.93 17.41 8,033,179 +0.49(+2.88%)
Sep 15, 2009 16.94 17.01 16.83 16.92 8,671,312 -0.02(-0.11%)
Sep 14, 2009 16.96 17.07 16.82 16.94 11,706,419 +0.01(+0.05%)
Sep 11, 2009 17.09 17.18 16.87 16.93 9,716,932 -0.21(-1.22%)
Sep 10, 2009 17.14 17.22 16.94 17.14 9,290,656 +0.06(+0.35%)
Sep 09, 2009 16.51 17.13 16.51 17.08 10,391,734 +0.68(+4.14%)
Sep 08, 2009 16.14 16.42 16.14 16.40 7,302,324 +0.26(+1.64%)
Sep 04, 2009 15.78 16.19 15.76 16.14 6,817,236 +0.36(+2.31%)
Sep 03, 2009 15.68 15.77 15.43 15.77 5,518,895 +0.09(+0.58%)
Sep 02, 2009 15.69 15.76 15.49 15.68 6,006,596 -0.08(-0.49%)
Sep 01, 2009 15.90 16.21 15.61 15.76 10,032,573 -0.14(-0.89%)
Aug 31, 2009 15.89 15.95 15.74 15.90 7,544,158 -0.18(-1.13%)
Aug 28, 2009 16.23 16.39 15.91 16.08 8,545,135 -0.08(-0.48%)
Aug 27, 2009 15.95 16.16 15.67 16.16 8,668,200 +0.20(+1.26%)
Aug 26, 2009 16.14 16.39 15.89 15.96 11,566,821 -0.23(-1.41%)
Aug 25, 2009 15.93 16.20 15.80 16.19 10,216,641 +0.33(+2.10%)
Aug 24, 2009 15.78 15.99 15.73 15.85 6,349,069 +0.14(+0.90%)
Aug 21, 2009 15.66 15.74 15.51 15.71 8,932,137 +0.26(+1.68%)
Aug 20, 2009 15.55 15.69 15.36 15.45 5,965,591 -0.14(-0.91%)
Aug 19, 2009 15.19 15.68 15.10 15.59 11,414,000 +0.14(+0.88%)
Aug 18, 2009 15.32 15.50 15.23 15.46 9,175,984 +0.19(+1.22%)
Aug 17, 2009 15.45 15.45 15.17 15.27 6,345,452 -0.43(-2.73%)
Aug 14, 2009 15.69 15.79 15.44 15.70 8,591,450 -0.07(-0.46%)
Aug 13, 2009 15.87 15.94 15.61 15.77 6,659,877 -0.10(-0.63%)
Aug 12, 2009 15.36 15.96 15.34 15.87 8,774,333 +0.47(+3.05%)
Aug 11, 2009 15.41 15.56 15.32 15.40 7,267,489 -0.10(-0.68%)
Aug 10, 2009 15.42 15.82 15.36 15.51 7,879,950 -0.06(-0.38%)
Aug 07, 2009 15.56 15.75 15.50 15.57 11,153,778 +0.04(+0.26%)
Aug 06, 2009 15.77 15.83 15.30 15.53 12,629,022 -0.25(-1.56%)
Aug 05, 2009 15.30 15.87 15.23 15.77 20,842,532 +0.45(+2.95%)
Aug 04, 2009 15.08 15.40 14.93 15.32 36,233,720 +1.43(+10.31%)
Aug 03, 2009 13.65 14.01 13.57 13.89 17,672,100 +0.40(+2.94%)
Jul 31, 2009 13.79 13.88 13.45 13.49 11,404,475 -0.28(-2.02%)
Jul 30, 2009 13.94 13.98 13.73 13.77 5,349,173 +0.04(+0.27%)
Jul 29, 2009 13.80 13.87 13.51 13.73 8,098,954 -0.06(-0.43%)
Jul 28, 2009 13.94 14.01 13.71 13.79 10,474,459 -0.22(-1.56%)
Jul 27, 2009 13.96 14.05 13.77 14.01 8,015,429 +0.17(+1.22%)
Jul 24, 2009 13.74 13.92 13.56 13.84 6,594,556 +0.12(+0.90%)
Jul 23, 2009 13.35 13.77 13.34 13.72 9,110,838 +0.38(+2.84%)
Jul 22, 2009 13.30 13.42 13.11 13.34 8,922,221 +0.03(+0.21%)
Jul 21, 2009 13.48 13.64 13.09 13.31 15,085,786 -0.17(-1.25%)
Jul 20, 2009 13.50 13.68 13.32 13.48 14,351,698 +0.25(+1.90%)
Jul 17, 2009 13.00 13.46 12.89 13.23 16,181,236 +0.30(+2.33%)
Jul 16, 2009 12.74 12.97 12.58 12.93 8,592,222 +0.19(+1.47%)
Jul 15, 2009 12.56 12.84 12.45 12.74 11,259,236 +0.35(+2.83%)
Jul 14, 2009 12.47 12.47 12.24 12.39 9,424,533 +0.09(+0.74%)
Jul 13, 2009 11.98 12.32 11.80 12.30 9,456,079 +0.26(+2.16%)
Jul 10, 2009 11.69 12.26 11.61 12.04 13,920,066 +0.43(+3.69%)
Jul 09, 2009 11.67 11.72 11.40 11.61 9,802,690 -0.04(-0.35%)
Jul 08, 2009 11.78 12.01 11.45 11.65 12,028,769 -0.09(-0.74%)
Jul 07, 2009 12.05 12.08 11.73 11.74 9,315,222 -0.31(-2.54%)
Jul 06, 2009 11.98 12.06 11.86 12.05 9,457,368 -0.09(-0.71%)
Jul 02, 2009 12.31 12.34 12.11 12.13 7,463,767 -0.27(-2.21%)
Jul 01, 2009 12.56 12.56 12.31 12.41 8,754,313 +0.23(+1.91%)
Jun 30, 2009 12.40 12.43 12.01 12.17 10,630,789 -0.23(-1.84%)
Jun 29, 2009 12.46 12.47 12.17 12.40 10,721,793 +0.26(+2.18%)
Jun 26, 2009 11.99 12.26 11.80 12.14 8,934,168 +0.16(+1.33%)
Jun 25, 2009 11.86 12.01 11.58 11.98 9,918,232 +0.30(+2.58%)
Jun 24, 2009 11.39 11.77 11.36 11.68 9,340,600 +0.32(+2.85%)
Jun 23, 2009 11.39 11.45 11.14 11.35 8,929,207 +0.00(+0.00%)
Jun 22, 2009 11.56 11.63 11.32 11.35 8,130,770 -0.38(-3.26%)
Jun 19, 2009 11.88 11.98 11.60 11.74 11,064,693 +0.05(+0.47%)
Jun 18, 2009 11.90 11.90 11.57 11.68 8,329,605 -0.05(-0.43%)
Jun 17, 2009 11.68 11.85 11.57 11.73 9,215,340 +0.10(+0.86%)
Jun 16, 2009 11.93 11.99 11.61 11.63 10,027,710 -0.14(-1.16%)
Jun 15, 2009 12.12 12.18 11.64 11.77 10,767,287 -0.45(-3.66%)
Jun 12, 2009 12.08 12.25 11.97 12.21 9,606,937 +0.09(+0.75%)
Jun 11, 2009 12.13 12.35 12.05 12.12 10,367,584 +0.01(+0.08%)
Jun 10, 2009 12.58 12.61 11.96 12.11 16,291,973 -0.41(-3.31%)
Jun 09, 2009 12.32 12.72 12.32 12.53 14,646,021 +0.18(+1.44%)
Jun 08, 2009 12.21 12.44 12.10 12.35 10,532,132 -0.06(-0.51%)
Jun 05, 2009 12.25 12.47 12.11 12.42 11,657,915 +0.19(+1.57%)
Jun 04, 2009 11.90 12.25 11.83 12.22 11,282,612 +0.40(+3.39%)
Jun 03, 2009 12.12 12.12 11.70 11.82 9,703,222 -0.34(-2.77%)
Jun 02, 2009 12.15 12.24 12.06 12.16 8,618,047 +0.04(+0.34%)
Jun 01, 2009 11.72 12.26 11.67 12.12 12,694,977 +0.63(+5.52%)
May 29, 2009 11.69 11.84 11.45 11.49 21,902,824 -0.12(-1.06%)
May 28, 2009 11.90 11.97 11.45 11.61 10,660,424 -0.15(-1.24%)
May 27, 2009 11.74 12.16 11.68 11.75 10,822,700 +0.01(+0.08%)
May 26, 2009 11.10 11.83 10.97 11.75 10,485,984 +0.43(+3.83%)
May 22, 2009 11.45 11.64 11.28 11.31 8,997,557 -0.04(-0.36%)
May 21, 2009 11.52 11.62 11.21 11.35 9,909,236 -0.27(-2.32%)
May 20, 2009 11.79 11.99 11.58 11.62 9,253,835 -0.07(-0.58%)
May 19, 2009 11.72 11.82 11.53 11.69 12,665,079 -0.34(-2.84%)
May 18, 2009 12.14 12.51 11.89 12.03 20,454,798 +0.29(+2.45%)
May 15, 2009 11.34 11.85 11.31 11.75 11,159,191 +0.37(+3.25%)
May 14, 2009 11.20 11.44 11.17 11.38 7,985,509 +0.15(+1.38%)
May 13, 2009 11.31 11.83 11.17 11.22 9,801,067 -0.43(-3.68%)
May 12, 2009 11.75 11.82 11.43 11.65 7,858,967 +0.02(+0.20%)
May 11, 2009 11.36 11.78 11.22 11.63 8,019,866 +0.14(+1.23%)
May 08, 2009 11.74 11.80 11.38 11.49 11,048,321 -0.05(-0.43%)
May 07, 2009 12.01 12.11 11.40 11.54 15,806,108 -0.45(-3.77%)
May 06, 2009 12.37 12.48 11.77 11.99 16,217,012 -0.29(-2.34%)
May 05, 2009 12.27 12.54 11.91 12.27 30,246,254 +0.47(+3.94%)
May 04, 2009 11.81 11.89 11.48 11.81 21,013,986 +0.42(+3.72%)
May 01, 2009 11.18 11.45 11.06 11.38 11,950,470 +0.08(+0.73%)
Apr 30, 2009 11.28 11.46 11.18 11.30 11,748,336 +0.16(+1.47%)
Apr 29, 2009 10.73 11.27 10.70 11.14 15,542,270 +0.48(+4.49%)
Apr 28, 2009 10.33 10.74 10.27 10.66 9,334,915 +0.18(+1.74%)
Apr 27, 2009 10.33 10.58 10.27 10.48 7,173,011 -0.01(-0.13%)
Apr 24, 2009 10.35 10.56 10.22 10.49 12,562,679 +0.14(+1.32%)
Apr 23, 2009 10.22 10.58 10.17 10.35 9,744,065 -0.11(-1.05%)
Apr 22, 2009 10.19 10.71 10.08 10.46 11,972,415 +0.14(+1.32%)
Apr 21, 2009 10.15 10.47 10.13 10.33 12,723,156 +0.05(+0.53%)
Apr 20, 2009 10.66 10.66 10.20 10.27 14,017,536 -0.39(-3.64%)
Apr 17, 2009 10.66 10.73 10.49 10.66 9,058,887 +0.00(+0.04%)
Apr 16, 2009 10.48 10.76 10.37 10.66 10,536,780 +0.41(+3.96%)
Apr 15, 2009 10.31 10.31 10.03 10.25 20,813,270 -0.28(-2.68%)
Apr 14, 2009 10.66 10.71 10.37 10.53 10,995,915 -0.19(-1.79%)
Apr 13, 2009 10.73 10.83 10.53 10.72 8,693,102 -0.05(-0.42%)
Apr 09, 2009 10.32 10.86 10.29 10.77 10,428,015 +0.44(+4.28%)
Apr 08, 2009 10.24 10.36 10.05 10.33 7,157,759 +0.16(+1.62%)
Apr 07, 2009 10.26 10.45 10.04 10.16 11,407,427 -0.37(-3.51%)
Apr 06, 2009 10.39 10.57 10.13 10.53 12,992,673 +0.15(+1.49%)
Apr 03, 2009 10.04 10.43 9.999 10.38 11,695,703 +0.27(+2.66%)
Apr 02, 2009 9.803 10.39 9.803 10.11 15,076,164 +0.42(+4.33%)
Apr 01, 2009 9.461 9.716 9.278 9.689 14,759,256 +0.21(+2.21%)
Mar 31, 2009 9.265 9.698 9.201 9.479 14,326,140 +0.32(+3.54%)
Mar 30, 2009 9.028 9.235 8.854 9.155 11,461,730 -0.78(-7.85%)
Mar 26, 2009 9.575 9.949 9.429 9.935 12,243,542 +0.47(+4.91%)
Mar 25, 2009 9.452 9.579 9.233 9.470 18,380,722 +0.19(+2.01%)
Mar 24, 2009 9.666 9.753 9.251 9.283 16,997,972 -0.52(-5.30%)
Mar 23, 2009 9.625 9.821 9.465 9.803 16,004,610 +0.44(+4.72%)
Mar 20, 2009 9.894 9.985 9.306 9.361 15,084,470 -0.48(-4.91%)
Mar 19, 2009 10.09 10.09 9.803 9.844 12,873,068 -0.10(-1.05%)
Mar 18, 2009 9.894 10.11 9.666 9.949 16,030,639 +0.02(+0.23%)
Mar 17, 2009 9.506 9.931 9.456 9.926 10,789,930 +0.45(+4.71%)
Mar 16, 2009 9.684 9.780 9.470 9.479 10,618,546 -0.08(-0.86%)
Mar 13, 2009 9.397 9.666 9.356 9.561 12,796,691 +0.08(+0.82%)
Mar 12, 2009 8.964 9.547 8.905 9.484 14,573,556 +0.52(+5.85%)
Mar 11, 2009 8.854 9.114 8.740 8.959 13,981,836 +0.25(+2.83%)
Mar 10, 2009 8.394 8.759 8.234 8.713 18,367,144 +0.48(+5.81%)
Mar 09, 2009 8.307 8.487 7.979 8.234 11,505,340 -0.10(-1.26%)
Mar 06, 2009 8.391 8.563 8.125 8.339 13,720,022 -0.06(-0.76%)
Mar 05, 2009 8.389 8.558 8.378 8.403 17,942,092 -0.20(-2.28%)
Mar 04, 2009 8.335 8.754 8.212 8.599 15,190,636 +0.67(+8.52%)
Mar 02, 2009 8.020 8.353 7.870 7.924 18,272,916 -0.47(-5.54%)
Feb 27, 2009 8.344 8.622 8.312 8.389 16,166,978 -0.06(-0.76%)
Feb 26, 2009 8.763 8.792 8.389 8.453 13,124,783 -0.21(-2.42%)
Feb 25, 2009 8.567 8.845 8.421 8.663 13,471,304 -0.00(-0.05%)
Feb 24, 2009 8.663 8.699 8.389 8.668 15,223,572 +0.19(+2.20%)
Feb 23, 2009 9.114 9.114 8.453 8.481 11,149,881 -0.36(-4.12%)
Feb 20, 2009 8.968 9.078 8.759 8.845 18,734,492 -0.14(-1.52%)
Feb 19, 2009 9.315 9.315 8.937 8.982 11,873,408 -0.10(-1.15%)
Feb 18, 2009 9.087 9.196 8.868 9.087 13,644,805 +0.08(+0.91%)
Feb 17, 2009 9.064 9.265 8.125 9.005 15,646,497 -0.65(-6.71%)
Feb 13, 2009 9.835 10.01 9.538 9.652 30,232,984 +0.19(+1.97%)
Feb 12, 2009 9.206 9.584 8.699 9.465 31,283,246 +0.42(+4.69%)
Feb 11, 2009 9.092 9.114 8.827 9.041 18,312,160 +0.24(+2.69%)
Feb 10, 2009 9.206 9.297 8.804 8.804 20,361,908 -0.47(-5.11%)
Feb 09, 2009 9.165 9.392 9.110 9.278 7,926,114 +0.08(+0.89%)
Feb 06, 2009 8.978 9.233 8.873 9.196 13,127,621 +0.23(+2.59%)
Feb 05, 2009 8.663 9.046 8.503 8.964 20,735,078 +0.18(+2.08%)
Feb 04, 2009 8.896 9.119 8.736 8.782 12,454,745 -0.13(-1.48%)
Feb 03, 2009 8.681 8.937 8.385 8.914 10,664,385 +0.39(+4.55%)
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.