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

Cognizant Technology Solutions (NQ: CTSH )

66.25 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 11.28 11.46 11.18 11.30 11,749,326 +0.16(+1.47%)
Apr 29, 2009 10.73 11.27 10.70 11.14 15,543,579 +0.48(+4.49%)
Apr 28, 2009 10.33 10.74 10.27 10.66 9,335,702 +0.18(+1.74%)
Apr 27, 2009 10.33 10.58 10.27 10.48 7,173,615 -0.01(-0.13%)
Apr 24, 2009 10.35 10.56 10.22 10.49 12,563,737 +0.14(+1.32%)
Apr 23, 2009 10.22 10.58 10.17 10.35 9,744,886 -0.11(-1.05%)
Apr 22, 2009 10.19 10.71 10.08 10.46 11,973,424 +0.14(+1.32%)
Apr 21, 2009 10.15 10.47 10.13 10.33 12,724,228 +0.05(+0.53%)
Apr 20, 2009 10.66 10.66 10.20 10.27 14,018,717 -0.39(-3.64%)
Apr 17, 2009 10.65 10.73 10.49 10.66 9,059,650 +0.00(+0.04%)
Apr 16, 2009 10.48 10.76 10.37 10.65 10,537,667 +0.41(+3.96%)
Apr 15, 2009 10.31 10.31 10.03 10.25 20,815,024 -0.28(-2.68%)
Apr 14, 2009 10.66 10.71 10.37 10.53 10,996,842 -0.19(-1.78%)
Apr 13, 2009 10.73 10.83 10.53 10.72 8,693,834 -0.05(-0.42%)
Apr 09, 2009 10.32 10.86 10.29 10.77 10,428,893 +0.44(+4.28%)
Apr 08, 2009 10.24 10.36 10.05 10.33 7,158,362 +0.16(+1.61%)
Apr 07, 2009 10.26 10.45 10.04 10.16 11,408,388 -0.37(-3.51%)
Apr 06, 2009 10.39 10.57 10.13 10.53 12,993,767 +0.15(+1.49%)
Apr 03, 2009 10.04 10.43 9.998 10.38 11,696,688 +0.27(+2.66%)
Apr 02, 2009 9.802 10.39 9.802 10.11 15,077,434 +0.42(+4.33%)
Apr 01, 2009 9.460 9.715 9.278 9.688 14,760,499 +0.21(+2.21%)
Mar 31, 2009 9.264 9.697 9.200 9.478 14,327,348 +0.32(+3.54%)
Mar 30, 2009 9.027 9.234 8.854 9.155 11,462,695 -0.78(-7.85%)
Mar 26, 2009 9.574 9.948 9.428 9.934 12,244,574 +0.47(+4.91%)
Mar 25, 2009 9.451 9.579 9.232 9.469 18,382,270 +0.19(+2.01%)
Mar 24, 2009 9.665 9.752 9.250 9.282 16,999,404 -0.52(-5.30%)
Mar 23, 2009 9.624 9.820 9.465 9.802 16,005,958 +0.44(+4.72%)
Mar 20, 2009 9.893 9.984 9.305 9.360 15,085,741 -0.48(-4.91%)
Mar 19, 2009 10.09 10.09 9.802 9.843 12,874,153 -0.10(-1.05%)
Mar 18, 2009 9.893 10.11 9.665 9.948 16,031,990 +0.02(+0.23%)
Mar 17, 2009 9.506 9.930 9.456 9.925 10,790,840 +0.45(+4.71%)
Mar 16, 2009 9.683 9.779 9.469 9.478 10,619,441 -0.08(-0.86%)
Mar 13, 2009 9.396 9.665 9.355 9.560 12,797,769 +0.08(+0.82%)
Mar 12, 2009 8.963 9.547 8.904 9.483 14,574,784 +0.52(+5.85%)
Mar 11, 2009 8.854 9.114 8.740 8.959 13,983,014 +0.25(+2.83%)
Mar 10, 2009 8.393 8.758 8.234 8.712 18,368,690 +0.48(+5.81%)
Mar 09, 2009 8.307 8.487 7.978 8.234 11,506,309 -0.10(-1.26%)
Mar 06, 2009 8.391 8.562 8.124 8.339 13,721,178 -0.06(-0.76%)
Mar 05, 2009 8.389 8.557 8.377 8.402 17,943,604 -0.20(-2.28%)
Mar 04, 2009 8.334 8.753 8.211 8.598 15,191,916 +0.67(+8.52%)
Mar 02, 2009 8.019 8.352 7.869 7.924 18,274,456 -0.47(-5.54%)
Feb 27, 2009 8.343 8.621 8.311 8.389 16,168,340 -0.06(-0.76%)
Feb 26, 2009 8.763 8.791 8.389 8.453 13,125,889 -0.21(-2.42%)
Feb 25, 2009 8.566 8.845 8.421 8.662 13,472,439 -0.00(-0.05%)
Feb 24, 2009 8.662 8.699 8.389 8.667 15,224,855 +0.19(+2.20%)
Feb 23, 2009 9.114 9.114 8.453 8.480 11,150,821 -0.36(-4.12%)
Feb 20, 2009 8.968 9.077 8.758 8.845 18,736,070 -0.14(-1.52%)
Feb 19, 2009 9.314 9.314 8.936 8.981 11,874,408 -0.10(-1.15%)
Feb 18, 2009 9.086 9.196 8.867 9.086 13,645,955 +0.08(+0.91%)
Feb 17, 2009 9.063 9.264 8.124 9.004 15,647,815 -0.65(-6.71%)
Feb 13, 2009 9.834 10.01 9.538 9.652 30,235,532 +0.19(+1.97%)
Feb 12, 2009 9.205 9.583 8.699 9.465 31,285,882 +0.42(+4.69%)
Feb 11, 2009 9.091 9.114 8.826 9.041 18,313,704 +0.24(+2.69%)
Feb 10, 2009 9.205 9.296 8.804 8.804 20,363,624 -0.47(-5.11%)
Feb 09, 2009 9.164 9.392 9.109 9.278 7,926,781 +0.08(+0.89%)
Feb 06, 2009 8.977 9.232 8.872 9.196 13,128,727 +0.23(+2.59%)
Feb 05, 2009 8.662 9.045 8.503 8.963 20,736,826 +0.18(+2.08%)
Feb 04, 2009 8.895 9.118 8.735 8.781 12,455,794 -0.13(-1.48%)
Feb 03, 2009 8.680 8.936 8.384 8.913 10,665,283 +0.39(+4.55%)
Feb 02, 2009 8.544 8.708 8.389 8.525 12,733,329 -0.01(-0.16%)
Jan 30, 2009 8.918 9.054 8.494 8.539 13,054,554 -0.37(-4.19%)
Jan 29, 2009 9.082 9.168 8.840 8.913 10,393,726 -0.34(-3.65%)
Jan 28, 2009 8.968 9.401 8.863 9.250 14,039,379 +0.56(+6.45%)
Jan 27, 2009 9.022 9.022 8.598 8.690 13,229,739 -0.16(-1.85%)
Jan 26, 2009 8.635 9.104 8.617 8.854 13,403,484 +0.22(+2.53%)
Jan 23, 2009 8.416 8.840 8.320 8.635 16,617,820 +0.22(+2.60%)
Jan 22, 2009 8.566 8.630 8.366 8.416 19,519,954 -0.41(-4.65%)
Jan 21, 2009 8.927 8.977 8.525 8.826 16,667,102 +0.12(+1.36%)
Jan 20, 2009 9.355 9.387 8.703 8.708 12,445,481 -0.57(-6.19%)
Jan 16, 2009 9.305 9.497 8.968 9.282 12,543,810 +0.11(+1.24%)
Jan 15, 2009 9.068 9.332 8.658 9.168 20,236,660 +0.19(+2.13%)
Jan 14, 2009 9.273 9.414 8.849 8.977 22,131,908 -0.63(-6.59%)
Jan 13, 2009 9.127 9.870 9.009 9.611 22,675,358 +0.62(+6.95%)
Jan 12, 2009 9.312 9.312 8.877 8.986 10,378,286 -0.17(-1.84%)
Jan 09, 2009 9.465 9.533 9.022 9.155 11,073,287 -0.26(-2.71%)
Jan 08, 2009 9.041 9.433 8.963 9.410 14,460,794 +0.38(+4.24%)
Jan 07, 2009 8.384 9.305 8.266 9.027 24,807,588 +0.16(+1.85%)
Jan 06, 2009 8.699 8.981 8.667 8.863 8,108,650 +0.19(+2.15%)
Jan 05, 2009 8.644 8.712 8.512 8.676 8,260,564 -0.04(-0.47%)
Jan 02, 2009 8.106 8.776 8.106 8.717 10,598,105 +0.48(+5.87%)
Dec 31, 2008 8.115 8.298 7.972 8.234 6,287,073 +0.17(+2.09%)
Dec 30, 2008 7.942 8.065 7.823 8.065 7,283,080 +0.16(+2.08%)
Dec 29, 2008 7.896 8.019 7.714 7.901 6,476,757 -0.13(-1.65%)
Dec 26, 2008 7.965 8.051 7.814 8.033 4,773,625 +0.09(+1.09%)
Dec 24, 2008 7.965 7.978 7.805 7.946 3,148,209 +0.03(+0.35%)
Dec 23, 2008 7.987 8.083 7.814 7.919 6,894,440 +0.02(+0.29%)
Dec 22, 2008 8.006 8.225 7.746 7.896 9,876,272 -0.31(-3.78%)
Dec 19, 2008 8.031 8.266 7.805 8.206 11,020,347 +0.40(+5.14%)
Dec 18, 2008 7.960 8.135 7.728 7.805 9,110,138 -0.19(-2.39%)
Dec 17, 2008 7.750 8.234 7.682 7.997 14,015,203 +0.15(+1.86%)
Dec 16, 2008 8.056 8.092 7.545 7.851 19,715,762 -0.07(-0.86%)
Dec 15, 2008 8.266 8.320 7.769 7.919 9,474,013 -0.35(-4.19%)
Dec 12, 2008 8.029 8.425 7.878 8.266 9,148,727 +0.06(+0.78%)
Dec 11, 2008 8.512 8.576 8.147 8.202 9,967,815 -0.39(-4.51%)
Dec 10, 2008 8.411 8.653 8.334 8.589 9,103,565 +0.29(+3.46%)
Dec 09, 2008 8.270 8.749 8.215 8.302 13,172,047 -0.14(-1.67%)
Dec 08, 2008 8.106 8.453 8.074 8.443 12,129,098 +0.33(+4.10%)
Dec 05, 2008 7.174 8.293 7.016 8.111 16,495,622 +0.87(+11.96%)
Dec 04, 2008 8.557 8.557 7.062 7.244 18,959,108 -1.31(-15.34%)
Dec 03, 2008 8.215 8.571 7.921 8.557 11,730,103 +0.34(+4.10%)
Dec 02, 2008 8.165 8.256 7.842 8.220 10,711,902 +0.22(+2.79%)
Dec 01, 2008 8.507 8.580 7.993 7.997 10,966,167 -0.76(-8.65%)
Nov 28, 2008 8.453 8.753 8.425 8.753 4,755,005 +0.18(+2.07%)
Nov 26, 2008 7.810 8.758 7.810 8.576 12,375,558 +0.49(+6.09%)
Nov 25, 2008 8.033 8.202 7.842 8.083 18,005,202 +0.06(+0.80%)
Nov 24, 2008 7.308 8.079 7.208 8.019 13,370,256 +0.92(+12.90%)
Nov 21, 2008 6.839 7.103 6.556 7.103 19,656,340 +0.41(+6.13%)
Nov 20, 2008 7.135 7.295 6.670 6.693 18,710,790 -0.46(-6.38%)
Nov 19, 2008 7.668 7.805 7.140 7.149 11,228,843 -0.45(-5.88%)
Nov 18, 2008 7.646 7.919 7.377 7.595 10,251,818 -0.12(-1.54%)
Nov 17, 2008 7.513 7.942 7.427 7.714 7,155,116 +0.02(+0.30%)
Nov 14, 2008 7.992 8.206 7.668 7.691 6,885,717 -0.52(-6.38%)
Nov 13, 2008 7.627 8.220 7.185 8.215 19,518,674 +0.61(+7.97%)
Nov 12, 2008 8.051 8.174 7.577 7.609 12,752,354 -0.64(-7.74%)
Nov 11, 2008 8.489 8.585 8.070 8.247 8,513,660 -0.36(-4.18%)
Nov 10, 2008 9.118 9.237 8.466 8.608 7,404,647 -0.25(-2.78%)
Nov 07, 2008 8.676 8.931 8.613 8.854 7,625,876 +0.36(+4.30%)
Nov 06, 2008 8.949 9.173 8.375 8.489 11,548,645 -0.71(-7.68%)
Nov 05, 2008 9.054 9.629 8.968 9.196 9,086,408 -0.38(-3.95%)
Nov 04, 2008 9.369 9.574 9.050 9.574 8,623,822 +0.48(+5.32%)
Nov 03, 2008 9.155 9.250 8.717 9.091 9,629,737 +0.34(+3.85%)
Oct 31, 2008 8.662 9.027 8.448 8.753 9,965,777 +0.07(+0.79%)
Oct 30, 2008 8.494 8.799 8.252 8.685 14,093,629 +0.50(+6.13%)
Oct 29, 2008 8.334 8.608 8.051 8.184 10,192,282 -0.12(-1.48%)
Oct 28, 2008 7.573 8.320 7.222 8.307 14,350,745 +0.98(+13.38%)
Oct 27, 2008 7.468 7.832 7.304 7.326 10,652,939 -0.26(-3.48%)
Oct 24, 2008 7.714 7.878 7.340 7.591 10,935,753 -0.46(-5.72%)
Oct 23, 2008 8.111 8.434 7.486 8.051 11,837,037 -0.13(-1.56%)
Oct 22, 2008 8.389 8.699 7.896 8.179 8,622,096 -0.54(-6.17%)
Oct 21, 2008 8.931 9.255 8.717 8.717 9,786,116 -0.43(-4.69%)
Oct 20, 2008 8.763 9.182 8.722 9.146 9,215,741 +0.65(+7.62%)
Oct 17, 2008 8.029 9.095 7.345 8.498 13,694,033 +0.21(+2.47%)
Oct 16, 2008 8.197 8.407 7.500 8.293 16,834,188 +0.13(+1.56%)
Oct 15, 2008 8.895 9.109 8.138 8.165 14,561,084 -0.95(-10.41%)
Oct 14, 2008 9.711 9.962 9.045 9.114 22,927,832 -0.29(-3.06%)
Oct 13, 2008 8.421 9.419 8.320 9.401 17,284,426 +1.49(+18.78%)
Oct 10, 2008 7.240 8.006 7.126 7.915 31,322,366 +0.55(+7.49%)
Oct 09, 2008 7.605 7.978 7.317 7.363 15,364,990 -0.21(-2.83%)
Oct 08, 2008 7.559 7.951 7.053 7.577 36,647,280 -0.10(-1.37%)
Oct 07, 2008 8.530 8.653 7.682 7.682 17,173,840 -0.62(-7.52%)
Oct 06, 2008 8.484 8.512 7.682 8.307 21,680,228 -0.47(-5.40%)
Oct 03, 2008 9.515 9.642 8.703 8.781 22,586,098 -0.57(-6.14%)
Oct 02, 2008 9.889 10.23 9.354 9.355 9,591,271 -0.72(-7.19%)
Oct 01, 2008 10.18 10.34 9.870 10.08 9,924,745 -0.33(-3.15%)
Sep 30, 2008 9.775 10.48 9.428 10.41 14,813,653 +0.81(+8.40%)
Sep 29, 2008 10.77 11.01 9.506 9.601 18,807,750 -1.67(-14.84%)
Sep 26, 2008 10.87 11.29 10.81 11.27 8,329,885 +0.00(+0.00%)
Sep 25, 2008 11.15 11.41 10.95 11.27 7,427,342 +0.32(+2.96%)
Sep 24, 2008 10.85 11.17 10.56 10.95 9,501,242 -0.35(-3.11%)
Sep 23, 2008 11.62 11.88 11.26 11.30 10,741,878 -0.23(-2.02%)
Sep 22, 2008 12.10 12.22 11.43 11.53 11,110,084 -0.58(-4.78%)
Sep 19, 2008 11.87 12.38 11.40 12.11 25,262,984 +1.12(+10.16%)
Sep 18, 2008 11.26 11.39 10.49 11.00 21,585,124 -0.16(-1.43%)
Sep 17, 2008 11.51 11.87 11.12 11.16 13,297,656 -0.64(-5.45%)
Sep 16, 2008 11.10 11.96 11.06 11.80 17,513,818 +0.45(+3.98%)
Sep 15, 2008 11.82 11.85 11.08 11.35 19,236,206 -0.91(-7.40%)
Sep 12, 2008 12.20 12.28 11.98 12.25 15,112,358 -0.09(-0.70%)
Sep 11, 2008 12.43 12.61 12.17 12.34 15,780,066 -0.34(-2.70%)
Sep 10, 2008 12.86 12.93 12.59 12.68 10,086,655 -0.02(-0.18%)
Sep 09, 2008 13.27 13.31 12.68 12.71 12,074,565 -0.49(-3.73%)
Sep 08, 2008 13.06 13.50 12.91 13.20 16,636,615 +0.55(+4.32%)
Sep 05, 2008 12.81 12.81 12.41 12.65 10,986,588 -0.15(-1.18%)
Sep 04, 2008 13.32 13.47 12.74 12.80 12,041,539 -0.67(-4.94%)
Sep 03, 2008 13.30 13.54 13.19 13.47 11,009,191 +0.15(+1.10%)
Sep 02, 2008 13.68 13.81 13.30 13.32 10,396,733 -0.05(-0.34%)
Aug 29, 2008 13.48 13.55 13.13 13.37 6,431,598 -0.17(-1.28%)
Aug 28, 2008 13.49 13.68 13.48 13.54 6,958,635 -0.03(-0.20%)
Aug 27, 2008 13.32 13.64 13.19 13.57 6,438,665 +0.33(+2.48%)
Aug 26, 2008 13.18 13.33 12.98 13.24 7,498,453 +0.07(+0.52%)
Aug 25, 2008 13.70 13.76 13.08 13.17 10,201,869 -0.65(-4.68%)
Aug 22, 2008 13.67 13.87 13.56 13.82 5,053,823 +0.18(+1.34%)
Aug 21, 2008 13.51 13.65 13.35 13.64 7,459,412 -0.00(-0.03%)
Aug 20, 2008 13.65 13.76 13.34 13.64 7,253,800 +0.08(+0.60%)
Aug 19, 2008 13.79 13.84 13.41 13.56 9,057,435 -0.28(-2.04%)
Aug 18, 2008 14.11 14.15 13.65 13.84 7,547,035 -0.19(-1.33%)
Aug 15, 2008 14.22 14.35 13.91 14.03 6,879,400 -0.13(-0.93%)
Aug 14, 2008 13.74 14.21 13.63 14.16 7,689,132 +0.32(+2.34%)
Aug 13, 2008 14.00 14.22 13.74 13.84 10,357,572 -0.24(-1.72%)
Aug 12, 2008 14.10 14.20 13.92 14.08 7,803,572 -0.19(-1.31%)
Aug 11, 2008 13.86 14.45 13.82 14.27 13,247,249 +0.24(+1.72%)
Aug 08, 2008 13.60 14.18 13.41 14.02 13,490,669 +0.50(+3.71%)
Aug 07, 2008 13.74 13.77 13.47 13.52 12,070,218 -0.29(-2.08%)
Aug 06, 2008 13.49 13.85 13.34 13.81 10,465,407 +0.29(+2.16%)
Aug 05, 2008 13.33 13.54 13.13 13.52 12,413,360 +0.36(+2.74%)
Aug 04, 2008 13.33 13.41 13.04 13.16 10,830,337 -0.23(-1.70%)
Aug 01, 2008 12.89 13.50 12.86 13.39 31,642,268 +0.59(+4.60%)
Jul 31, 2008 12.55 12.94 12.31 12.80 23,232,198 -0.06(-0.46%)
Jul 30, 2008 12.81 13.02 12.62 12.86 12,733,958 +0.17(+1.37%)
Jul 29, 2008 12.68 12.77 12.16 12.68 15,490,110 +0.48(+3.96%)
Jul 28, 2008 12.46 12.62 12.18 12.20 16,323,514 -0.14(-1.14%)
Jul 25, 2008 12.26 12.51 12.16 12.34 12,426,356 +0.21(+1.77%)
Jul 24, 2008 12.97 13.11 12.13 12.13 13,383,417 -0.90(-6.93%)
Jul 23, 2008 12.75 13.26 12.70 13.03 11,157,425 +0.36(+2.84%)
Jul 22, 2008 12.67 12.77 12.45 12.67 14,914,877 -0.10(-0.75%)
Jul 21, 2008 12.91 13.16 12.65 12.77 11,690,926 -0.04(-0.32%)
Jul 18, 2008 13.22 13.22 12.71 12.81 14,468,977 -0.29(-2.19%)
Jul 17, 2008 12.97 13.23 12.73 13.09 7,435,807 +0.19(+1.48%)
Jul 16, 2008 12.62 12.97 12.45 12.90 13,528,920 +0.27(+2.13%)
Jul 15, 2008 12.77 12.88 12.25 12.63 14,017,127 -0.20(-1.53%)
Jul 14, 2008 12.92 13.08 12.78 12.83 14,912,096 -0.01(-0.07%)
Jul 11, 2008 13.09 13.24 12.58 12.84 19,473,182 -0.95(-6.91%)
Jul 10, 2008 13.73 13.84 13.35 13.79 21,338,042 +0.08(+0.57%)
Jul 09, 2008 14.17 14.75 13.70 13.71 21,227,726 -0.58(-4.05%)
Jul 08, 2008 14.25 14.43 13.66 14.29 14,339,984 +0.01(+0.06%)
Jul 07, 2008 14.44 14.83 14.00 14.28 11,233,622 -0.21(-1.48%)
Jul 04, 2008 14.46 14.72 14.28 14.50 6,549,864 +0.00(+0.00%)
Jul 03, 2008 14.46 14.72 14.28 14.50 6,549,864 +0.20(+1.37%)
Jul 02, 2008 14.48 14.82 14.27 14.30 9,570,673 -0.26(-1.78%)
Jul 01, 2008 14.71 14.81 14.33 14.56 17,332,044 -0.26(-1.75%)
Jun 30, 2008 14.90 15.00 14.66 14.82 10,941,616 -0.17(-1.16%)
Jun 27, 2008 14.84 15.15 14.66 14.99 10,240,585 +0.17(+1.17%)
Jun 26, 2008 15.49 15.53 14.75 14.82 14,963,946 -0.88(-5.60%)
Jun 25, 2008 15.77 15.92 15.55 15.70 9,846,321 +0.04(+0.26%)
Jun 24, 2008 15.96 16.06 15.37 15.66 12,873,234 -0.35(-2.19%)
Jun 23, 2008 16.14 16.25 15.87 16.01 11,632,890 +0.07(+0.43%)
Jun 20, 2008 16.10 16.30 15.78 15.94 18,543,990 -0.79(-4.74%)
Jun 19, 2008 16.27 16.91 16.26 16.74 10,850,058 +0.45(+2.74%)
Jun 18, 2008 16.38 16.52 16.16 16.29 13,899,831 +0.00(+0.00%)
Jun 17, 2008 16.43 16.47 16.17 16.29 7,774,562 -0.04(-0.22%)
Jun 16, 2008 16.10 16.36 15.97 16.33 8,102,804 +0.03(+0.17%)
Jun 13, 2008 16.02 16.33 15.85 16.30 10,889,871 +0.54(+3.41%)
Jun 12, 2008 15.79 16.27 15.57 15.76 7,679,018 +0.19(+1.23%)
Jun 11, 2008 15.73 15.97 15.55 15.57 10,331,196 -0.16(-1.04%)
Jun 10, 2008 15.56 15.96 15.41 15.73 9,325,772 -0.39(-2.43%)
Jun 09, 2008 15.95 16.20 15.86 16.13 10,578,110 +0.27(+1.73%)
Jun 06, 2008 16.58 16.64 15.77 15.85 13,002,116 -0.92(-5.47%)
Jun 05, 2008 16.36 16.80 16.36 16.77 13,318,235 +0.58(+3.58%)
Jun 04, 2008 15.87 16.41 15.79 16.19 10,007,283 +0.29(+1.84%)
Jun 03, 2008 15.89 16.19 15.72 15.90 8,738,545 +0.16(+1.01%)
Jun 02, 2008 16.11 16.11 15.39 15.74 11,728,249 -0.35(-2.15%)
May 30, 2008 15.26 16.32 15.26 16.08 17,876,378 +0.82(+5.35%)
May 29, 2008 14.66 15.73 14.62 15.27 16,558,768 +0.58(+3.97%)
May 28, 2008 14.36 14.70 14.33 14.68 7,628,513 +0.31(+2.19%)
May 27, 2008 13.87 14.37 13.86 14.37 7,957,206 +0.51(+3.68%)
May 26, 2008 14.09 14.12 13.68 13.86 5,334,755 +0.00(+0.00%)
May 23, 2008 14.09 14.12 13.68 13.86 5,334,492 -0.27(-1.94%)
May 22, 2008 13.85 14.19 13.71 14.13 9,039,661 +0.41(+2.96%)
May 21, 2008 14.08 14.16 13.65 13.73 11,477,554 -0.30(-2.11%)
May 20, 2008 14.31 14.59 13.88 14.02 9,990,293 -0.44(-3.06%)
May 19, 2008 14.29 14.65 14.29 14.47 10,905,709 +0.08(+0.57%)
May 16, 2008 14.48 14.54 14.00 14.38 9,357,307 -0.04(-0.25%)
May 15, 2008 13.90 14.44 13.52 14.42 12,826,606 +0.46(+3.26%)
May 14, 2008 13.66 14.13 13.54 13.96 9,639,764 +0.32(+2.37%)
May 13, 2008 13.81 13.82 13.29 13.64 10,913,193 -0.11(-0.83%)
May 12, 2008 13.56 13.81 13.23 13.75 14,325,442 +0.20(+1.48%)
May 09, 2008 13.57 13.77 13.23 13.55 11,300,520 -0.05(-0.37%)
May 08, 2008 13.88 13.95 13.15 13.60 23,175,630 -0.17(-1.22%)
May 07, 2008 14.02 14.39 13.68 13.77 32,501,960 -1.61(-10.49%)
May 06, 2008 14.84 15.92 14.51 15.39 18,463,362 +0.23(+1.53%)
May 05, 2008 15.21 15.25 14.88 15.15 6,123,917 +0.08(+0.54%)
May 02, 2008 14.94 15.20 14.78 15.07 6,364,124 +0.38(+2.61%)
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.