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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 18.28 18.29 17.51 17.55 7,705,945 -0.70(-3.86%)
Oct 29, 2009 18.03 18.27 17.87 18.25 7,878,979 +0.31(+1.75%)
Oct 28, 2009 18.25 18.28 17.93 17.94 10,967,405 -0.26(-1.42%)
Oct 27, 2009 18.30 18.52 18.12 18.19 8,408,426 -0.05(-0.25%)
Oct 26, 2009 18.41 18.77 18.20 18.24 6,095,336 -0.15(-0.84%)
Oct 23, 2009 18.50 18.73 18.34 18.39 5,754,850 -0.16(-0.86%)
Oct 22, 2009 18.74 18.78 18.21 18.55 7,888,702 -0.02(-0.10%)
Oct 21, 2009 18.64 18.91 18.52 18.57 7,876,719 -0.11(-0.61%)
Oct 20, 2009 18.49 18.70 18.23 18.69 9,539,252 +0.35(+1.91%)
Oct 19, 2009 17.95 18.52 17.75 18.34 10,594,139 +0.45(+2.51%)
Oct 16, 2009 18.14 18.19 17.62 17.89 7,598,826 -0.34(-1.87%)
Oct 15, 2009 17.99 18.23 17.90 18.23 7,054,144 +0.22(+1.21%)
Oct 14, 2009 18.07 18.11 17.95 18.01 8,174,248 +0.08(+0.43%)
Oct 13, 2009 17.82 18.02 17.70 17.93 5,138,817 +0.11(+0.61%)
Oct 12, 2009 17.99 18.09 17.64 17.82 7,550,368 +0.24(+1.34%)
Oct 09, 2009 17.54 17.71 17.41 17.59 10,339,406 -0.12(-0.67%)
Oct 08, 2009 18.13 18.13 17.66 17.70 9,081,942 -0.28(-1.54%)
Oct 07, 2009 17.75 18.01 17.54 17.98 9,324,547 +0.28(+1.56%)
Oct 06, 2009 17.84 17.98 17.65 17.70 9,298,735 +0.12(+0.67%)
Oct 05, 2009 17.15 17.63 17.04 17.59 7,518,354 +0.55(+3.22%)
Oct 02, 2009 16.84 17.13 16.66 17.04 6,040,202 +0.12(+0.72%)
Oct 01, 2009 17.68 17.68 16.91 16.91 8,002,002 -0.64(-3.62%)
Sep 30, 2009 17.65 17.79 17.21 17.55 9,104,287 -0.06(-0.34%)
Sep 29, 2009 17.55 17.74 17.43 17.61 8,203,926 +0.06(+0.36%)
Sep 28, 2009 17.35 17.66 17.21 17.55 6,585,205 +0.38(+2.22%)
Sep 25, 2009 17.30 17.30 17.06 17.16 6,463,679 -0.05(-0.29%)
Sep 24, 2009 17.66 17.68 17.11 17.21 8,332,148 -0.34(-1.91%)
Sep 23, 2009 17.86 17.89 17.54 17.55 7,847,780 -0.30(-1.68%)
Sep 22, 2009 17.75 17.87 17.62 17.85 5,591,460 +0.24(+1.34%)
Sep 21, 2009 17.47 17.75 17.43 17.61 6,187,467 +0.14(+0.81%)
Sep 18, 2009 17.57 17.57 17.28 17.47 7,209,809 +0.08(+0.47%)
Sep 17, 2009 17.31 17.49 17.25 17.39 6,738,704 +0.06(+0.34%)
Sep 16, 2009 16.95 17.36 16.86 17.33 8,068,272 +0.49(+2.88%)
Sep 15, 2009 16.86 16.93 16.76 16.85 8,709,193 -0.02(-0.11%)
Sep 14, 2009 16.89 16.99 16.75 16.86 11,757,558 +0.01(+0.05%)
Sep 11, 2009 17.01 17.11 16.80 16.86 9,759,381 -0.21(-1.22%)
Sep 10, 2009 17.06 17.14 16.87 17.06 9,331,242 +0.06(+0.35%)
Sep 09, 2009 16.43 17.06 16.43 17.01 10,437,130 +0.68(+4.14%)
Sep 08, 2009 16.07 16.35 16.07 16.33 7,334,225 +0.26(+1.64%)
Sep 04, 2009 15.71 16.12 15.69 16.07 6,847,017 +0.36(+2.31%)
Sep 03, 2009 15.61 15.70 15.36 15.70 5,543,005 +0.09(+0.58%)
Sep 02, 2009 15.63 15.69 15.43 15.61 6,032,836 -0.08(-0.49%)
Sep 01, 2009 15.83 16.14 15.54 15.69 10,076,400 -0.14(-0.89%)
Aug 31, 2009 15.83 15.88 15.68 15.83 7,577,115 -0.18(-1.13%)
Aug 28, 2009 16.16 16.32 15.84 16.01 8,582,464 -0.08(-0.48%)
Aug 27, 2009 15.88 16.09 15.60 16.09 8,706,067 +0.20(+1.26%)
Aug 26, 2009 16.07 16.32 15.82 15.89 11,617,351 -0.23(-1.41%)
Aug 25, 2009 15.86 16.13 15.73 16.12 10,261,272 +0.33(+2.10%)
Aug 24, 2009 15.71 15.92 15.66 15.78 6,376,804 +0.14(+0.90%)
Aug 21, 2009 15.59 15.67 15.44 15.64 8,971,157 +0.26(+1.68%)
Aug 20, 2009 15.48 15.63 15.29 15.38 5,991,652 -0.14(-0.91%)
Aug 19, 2009 15.13 15.62 15.04 15.53 11,463,862 +0.14(+0.89%)
Aug 18, 2009 15.25 15.43 15.17 15.39 9,216,069 +0.19(+1.22%)
Aug 17, 2009 15.38 15.38 15.10 15.20 6,373,172 -0.43(-2.73%)
Aug 14, 2009 15.63 15.73 15.38 15.63 8,628,981 -0.07(-0.46%)
Aug 13, 2009 15.80 15.87 15.54 15.70 6,688,971 -0.10(-0.63%)
Aug 12, 2009 15.29 15.89 15.28 15.80 8,812,664 +0.47(+3.05%)
Aug 11, 2009 15.34 15.49 15.25 15.33 7,299,237 -0.10(-0.68%)
Aug 10, 2009 15.36 15.75 15.29 15.44 7,914,374 -0.06(-0.38%)
Aug 07, 2009 15.49 15.68 15.43 15.50 11,202,504 +0.04(+0.26%)
Aug 06, 2009 15.70 15.76 15.23 15.46 12,684,192 -0.25(-1.56%)
Aug 05, 2009 15.23 15.80 15.16 15.70 20,933,582 +0.45(+2.95%)
Aug 04, 2009 15.01 15.33 14.86 15.25 36,392,008 +1.43(+10.31%)
Aug 03, 2009 13.59 13.95 13.51 13.83 17,749,300 +0.39(+2.94%)
Jul 31, 2009 13.73 13.82 13.39 13.43 11,454,295 -0.28(-2.02%)
Jul 30, 2009 13.88 13.92 13.67 13.71 5,372,541 +0.04(+0.27%)
Jul 29, 2009 13.74 13.81 13.46 13.67 8,134,335 -0.06(-0.43%)
Jul 28, 2009 13.88 13.95 13.66 13.73 10,520,216 -0.22(-1.56%)
Jul 27, 2009 13.90 13.99 13.71 13.95 8,050,444 +0.17(+1.22%)
Jul 24, 2009 13.68 13.86 13.50 13.78 6,623,364 +0.12(+0.90%)
Jul 23, 2009 13.30 13.71 13.28 13.66 9,150,639 +0.38(+2.84%)
Jul 22, 2009 13.25 13.36 13.05 13.28 8,961,198 +0.03(+0.21%)
Jul 21, 2009 13.42 13.58 13.03 13.26 15,151,688 -0.17(-1.25%)
Jul 20, 2009 13.44 13.62 13.26 13.42 14,414,394 +0.25(+1.90%)
Jul 17, 2009 12.95 13.40 12.84 13.17 16,251,924 +0.30(+2.33%)
Jul 16, 2009 12.69 12.92 12.53 12.87 8,629,757 +0.19(+1.47%)
Jul 15, 2009 12.50 12.78 12.40 12.69 11,308,422 +0.35(+2.83%)
Jul 14, 2009 12.42 12.42 12.19 12.34 9,465,704 +0.09(+0.74%)
Jul 13, 2009 11.93 12.26 11.75 12.25 9,497,388 +0.26(+2.16%)
Jul 10, 2009 11.64 12.21 11.56 11.99 13,980,876 +0.43(+3.69%)
Jul 09, 2009 11.62 11.67 11.35 11.56 9,845,513 -0.04(-0.35%)
Jul 08, 2009 11.73 11.95 11.40 11.60 12,081,316 -0.09(-0.74%)
Jul 07, 2009 12.00 12.03 11.68 11.69 9,355,916 -0.30(-2.54%)
Jul 06, 2009 11.93 12.01 11.81 11.99 9,498,683 -0.09(-0.71%)
Jul 02, 2009 12.26 12.29 12.05 12.08 7,496,372 -0.27(-2.21%)
Jul 01, 2009 12.51 12.51 12.26 12.35 8,792,556 +0.23(+1.91%)
Jun 30, 2009 12.35 12.38 11.96 12.12 10,677,229 -0.23(-1.84%)
Jun 29, 2009 12.40 12.42 12.12 12.35 10,768,631 +0.26(+2.18%)
Jun 26, 2009 11.94 12.20 11.75 12.08 8,973,197 +0.16(+1.33%)
Jun 25, 2009 11.81 11.95 11.53 11.93 9,961,560 +0.30(+2.58%)
Jun 24, 2009 11.34 11.72 11.31 11.63 9,381,404 +0.32(+2.85%)
Jun 23, 2009 11.34 11.40 11.09 11.30 8,968,214 +0.00(+0.00%)
Jun 22, 2009 11.51 11.58 11.27 11.30 8,166,289 -0.38(-3.26%)
Jun 19, 2009 11.83 11.93 11.55 11.69 11,113,029 +0.05(+0.47%)
Jun 18, 2009 11.84 11.84 11.52 11.63 8,365,992 -0.05(-0.43%)
Jun 17, 2009 11.63 11.80 11.52 11.68 9,255,597 +0.10(+0.86%)
Jun 16, 2009 11.88 11.94 11.56 11.58 10,071,516 -0.14(-1.16%)
Jun 15, 2009 12.07 12.13 11.59 11.72 10,814,324 -0.44(-3.66%)
Jun 12, 2009 12.03 12.20 11.92 12.16 9,648,904 +0.09(+0.75%)
Jun 11, 2009 12.08 12.29 12.00 12.07 10,412,875 +0.01(+0.08%)
Jun 10, 2009 12.52 12.56 11.91 12.06 16,363,144 -0.41(-3.31%)
Jun 09, 2009 12.27 12.67 12.27 12.47 14,710,002 +0.18(+1.44%)
Jun 08, 2009 12.15 12.38 12.05 12.30 10,578,142 -0.06(-0.51%)
Jun 05, 2009 12.19 12.42 12.06 12.36 11,708,843 +0.19(+1.57%)
Jun 04, 2009 11.84 12.20 11.78 12.17 11,331,900 +0.40(+3.39%)
Jun 03, 2009 12.07 12.07 11.64 11.77 9,745,611 -0.34(-2.77%)
Jun 02, 2009 12.09 12.19 12.00 12.11 8,655,695 +0.04(+0.34%)
Jun 01, 2009 11.67 12.20 11.62 12.07 12,750,435 +0.63(+5.52%)
May 29, 2009 11.64 11.79 11.40 11.44 21,998,508 -0.12(-1.06%)
May 28, 2009 11.85 11.92 11.40 11.56 10,706,994 -0.15(-1.24%)
May 27, 2009 11.69 12.10 11.63 11.70 10,869,979 +0.01(+0.08%)
May 26, 2009 11.05 11.78 10.92 11.69 10,531,792 +0.43(+3.83%)
May 22, 2009 11.40 11.59 11.24 11.26 9,036,863 -0.04(-0.36%)
May 21, 2009 11.47 11.57 11.17 11.30 9,952,524 -0.27(-2.31%)
May 20, 2009 11.73 11.93 11.53 11.57 9,294,261 -0.07(-0.59%)
May 19, 2009 11.67 11.77 11.48 11.64 12,720,406 -0.34(-2.84%)
May 18, 2009 12.08 12.45 11.83 11.98 20,544,154 +0.29(+2.45%)
May 15, 2009 11.29 11.80 11.26 11.69 11,207,940 +0.37(+3.25%)
May 14, 2009 11.15 11.39 11.12 11.33 8,020,394 +0.15(+1.38%)
May 13, 2009 11.26 11.78 11.12 11.17 9,843,883 -0.43(-3.68%)
May 12, 2009 11.70 11.77 11.38 11.60 7,893,299 +0.02(+0.20%)
May 11, 2009 11.31 11.73 11.17 11.58 8,054,901 +0.14(+1.23%)
May 08, 2009 11.69 11.75 11.33 11.44 11,096,585 -0.05(-0.44%)
May 07, 2009 11.96 12.05 11.35 11.49 15,875,157 -0.45(-3.77%)
May 06, 2009 12.32 12.43 11.72 11.93 16,287,856 -0.29(-2.34%)
May 05, 2009 12.22 12.49 11.86 12.22 30,378,384 +0.46(+3.94%)
May 04, 2009 11.76 11.83 11.43 11.76 21,105,786 +0.42(+3.72%)
May 01, 2009 11.14 11.40 11.01 11.34 12,002,675 +0.08(+0.73%)
Apr 30, 2009 11.24 11.41 11.13 11.25 11,799,659 +0.16(+1.47%)
Apr 29, 2009 10.69 11.22 10.65 11.09 15,610,166 +0.48(+4.49%)
Apr 28, 2009 10.28 10.69 10.22 10.61 9,375,695 +0.18(+1.74%)
Apr 27, 2009 10.28 10.54 10.22 10.43 7,204,346 -0.01(-0.13%)
Apr 24, 2009 10.30 10.51 10.18 10.45 12,617,559 +0.14(+1.32%)
Apr 23, 2009 10.17 10.53 10.13 10.31 9,786,632 -0.11(-1.05%)
Apr 22, 2009 10.14 10.67 10.03 10.42 12,024,717 +0.14(+1.32%)
Apr 21, 2009 10.11 10.43 10.08 10.28 12,778,737 +0.05(+0.53%)
Apr 20, 2009 10.62 10.62 10.16 10.23 14,078,771 -0.39(-3.63%)
Apr 17, 2009 10.61 10.69 10.44 10.61 9,098,460 +0.00(+0.04%)
Apr 16, 2009 10.43 10.71 10.32 10.61 10,582,810 +0.40(+3.96%)
Apr 15, 2009 10.26 10.27 9.983 10.21 20,904,192 -0.28(-2.68%)
Apr 14, 2009 10.61 10.67 10.32 10.49 11,043,951 -0.19(-1.79%)
Apr 13, 2009 10.69 10.78 10.48 10.68 8,731,078 -0.05(-0.42%)
Apr 09, 2009 10.28 10.81 10.25 10.72 10,473,569 +0.44(+4.28%)
Apr 08, 2009 10.20 10.31 10.01 10.28 7,189,028 +0.16(+1.62%)
Apr 07, 2009 10.21 10.41 9.996 10.12 11,457,260 -0.37(-3.51%)
Apr 06, 2009 10.35 10.52 10.08 10.49 13,049,431 +0.15(+1.49%)
Apr 03, 2009 10.00 10.39 9.955 10.33 11,746,795 +0.27(+2.66%)
Apr 02, 2009 9.760 10.35 9.760 10.06 15,142,024 +0.42(+4.33%)
Apr 01, 2009 9.420 9.674 9.238 9.647 14,823,731 +0.21(+2.21%)
Mar 31, 2009 9.225 9.656 9.161 9.438 14,388,724 +0.32(+3.54%)
Mar 30, 2009 8.988 9.195 8.816 9.116 11,511,800 -0.78(-7.85%)
Mar 26, 2009 9.533 9.905 9.388 9.892 12,297,028 +0.46(+4.91%)
Mar 25, 2009 9.411 9.538 9.193 9.429 18,461,018 +0.19(+2.01%)
Mar 24, 2009 9.624 9.710 9.211 9.243 17,072,228 -0.52(-5.30%)
Mar 23, 2009 9.583 9.778 9.424 9.760 16,074,526 +0.44(+4.72%)
Mar 20, 2009 9.851 9.942 9.265 9.320 15,150,366 -0.48(-4.91%)
Mar 19, 2009 10.05 10.05 9.760 9.801 12,929,305 -0.10(-1.05%)
Mar 18, 2009 9.851 10.07 9.624 9.905 16,100,669 +0.02(+0.23%)
Mar 17, 2009 9.465 9.887 9.415 9.883 10,837,066 +0.44(+4.71%)
Mar 16, 2009 9.642 9.738 9.429 9.438 10,664,933 -0.08(-0.86%)
Mar 13, 2009 9.356 9.624 9.315 9.520 12,852,593 +0.08(+0.82%)
Mar 12, 2009 8.925 9.506 8.866 9.442 14,637,220 +0.52(+5.85%)
Mar 11, 2009 8.816 9.075 8.702 8.920 14,042,916 +0.25(+2.83%)
Mar 10, 2009 8.357 8.721 8.199 8.675 18,447,380 +0.48(+5.81%)
Mar 09, 2009 8.271 8.451 7.944 8.199 11,555,601 -0.10(-1.26%)
Mar 06, 2009 8.355 8.525 8.090 8.303 13,779,958 -0.06(-0.76%)
Mar 05, 2009 8.353 8.521 8.342 8.367 18,020,472 -0.20(-2.28%)
Mar 04, 2009 8.298 8.716 8.176 8.562 15,256,996 +0.67(+8.52%)
Mar 02, 2009 7.985 8.317 7.835 7.890 18,352,742 -0.46(-5.54%)
Feb 27, 2009 8.308 8.584 8.276 8.353 16,237,603 -0.06(-0.76%)
Feb 26, 2009 8.725 8.754 8.353 8.416 13,182,118 -0.21(-2.42%)
Feb 25, 2009 8.530 8.807 8.385 8.625 13,530,154 -0.00(-0.05%)
Feb 24, 2009 8.625 8.662 8.353 8.630 15,290,076 +0.19(+2.20%)
Feb 23, 2009 9.075 9.075 8.416 8.444 11,198,589 -0.36(-4.12%)
Feb 20, 2009 8.929 9.038 8.720 8.807 18,816,334 -0.14(-1.52%)
Feb 19, 2009 9.274 9.274 8.898 8.943 11,925,277 -0.10(-1.15%)
Feb 18, 2009 9.047 9.156 8.830 9.047 13,704,412 +0.08(+0.91%)
Feb 17, 2009 9.025 9.225 8.090 8.966 15,714,849 -0.64(-6.71%)
Feb 13, 2009 9.792 9.964 9.497 9.610 30,365,058 +0.19(+1.98%)
Feb 12, 2009 9.166 9.542 8.662 9.424 31,419,906 +0.42(+4.69%)
Feb 11, 2009 9.052 9.075 8.789 9.002 18,392,158 +0.24(+2.69%)
Feb 10, 2009 9.166 9.256 8.766 8.766 20,450,860 -0.47(-5.11%)
Feb 09, 2009 9.125 9.352 9.070 9.238 7,960,739 +0.08(+0.89%)
Feb 06, 2009 8.939 9.193 8.834 9.156 13,184,969 +0.23(+2.59%)
Feb 05, 2009 8.625 9.007 8.466 8.925 20,825,660 +0.18(+2.08%)
Feb 04, 2009 8.857 9.079 8.698 8.743 12,509,153 -0.13(-1.48%)
Feb 03, 2009 8.643 8.898 8.348 8.875 10,710,972 +0.39(+4.55%)
Feb 02, 2009 8.507 8.671 8.353 8.489 12,787,877 -0.01(-0.16%)
Jan 30, 2009 8.880 9.016 8.457 8.503 13,110,478 -0.37(-4.19%)
Jan 29, 2009 9.043 9.129 8.802 8.875 10,438,251 -0.34(-3.65%)
Jan 28, 2009 8.929 9.361 8.825 9.211 14,099,522 +0.56(+6.45%)
Jan 27, 2009 8.984 8.984 8.562 8.653 13,286,413 -0.16(-1.85%)
Jan 26, 2009 8.598 9.066 8.580 8.816 13,460,903 +0.22(+2.53%)
Jan 23, 2009 8.380 8.802 8.285 8.598 16,689,008 +0.22(+2.60%)
Jan 22, 2009 8.530 8.594 8.330 8.380 19,603,574 -0.41(-4.65%)
Jan 21, 2009 8.889 8.939 8.489 8.789 16,738,501 +0.12(+1.36%)
Jan 20, 2009 9.315 9.347 8.666 8.671 12,498,795 -0.57(-6.19%)
Jan 16, 2009 9.265 9.456 8.929 9.243 12,597,546 +0.11(+1.24%)
Jan 15, 2009 9.029 9.293 8.621 9.129 20,323,352 +0.19(+2.13%)
Jan 14, 2009 9.234 9.374 8.811 8.939 22,226,718 -0.63(-6.59%)
Jan 13, 2009 9.088 9.828 8.970 9.570 22,772,496 +0.62(+6.95%)
Jan 12, 2009 9.273 9.273 8.839 8.948 10,422,746 -0.17(-1.84%)
Jan 09, 2009 9.424 9.492 8.984 9.116 11,120,724 -0.25(-2.71%)
Jan 08, 2009 9.002 9.392 8.925 9.370 14,522,742 +0.38(+4.24%)
Jan 07, 2009 8.348 9.265 8.230 8.988 24,913,862 +0.16(+1.85%)
Jan 06, 2009 8.662 8.943 8.630 8.825 8,143,386 +0.19(+2.15%)
Jan 05, 2009 8.607 8.675 8.475 8.639 8,295,951 -0.04(-0.47%)
Jan 02, 2009 8.071 8.739 8.071 8.680 10,643,506 +0.48(+5.87%)
Dec 31, 2008 8.081 8.262 7.938 8.199 6,314,006 +0.17(+2.09%)
Dec 30, 2008 7.908 8.031 7.790 8.031 7,314,280 +0.16(+2.08%)
Dec 29, 2008 7.863 7.985 7.681 7.867 6,504,502 -0.13(-1.65%)
Dec 26, 2008 7.931 8.017 7.781 7.999 4,794,075 +0.09(+1.09%)
Dec 24, 2008 7.931 7.944 7.772 7.913 3,161,696 +0.03(+0.35%)
Dec 23, 2008 7.953 8.049 7.781 7.885 6,923,975 +0.02(+0.29%)
Dec 22, 2008 7.972 8.189 7.713 7.863 9,918,581 -0.31(-3.78%)
Dec 19, 2008 7.997 8.230 7.772 8.171 11,067,557 +0.40(+5.14%)
Dec 18, 2008 7.926 8.100 7.695 7.772 9,149,165 -0.19(-2.39%)
Dec 17, 2008 7.717 8.199 7.649 7.963 14,075,242 +0.15(+1.86%)
Dec 16, 2008 8.022 8.058 7.513 7.817 19,800,222 -0.07(-0.86%)
Dec 15, 2008 8.230 8.285 7.736 7.885 9,514,598 -0.35(-4.19%)
Dec 12, 2008 7.994 8.389 7.844 8.230 9,187,919 +0.06(+0.78%)
Dec 11, 2008 8.475 8.539 8.112 8.167 10,010,516 -0.39(-4.51%)
Dec 10, 2008 8.376 8.616 8.298 8.553 9,142,563 +0.29(+3.46%)
Dec 09, 2008 8.235 8.712 8.180 8.267 13,228,475 -0.14(-1.67%)
Dec 08, 2008 8.071 8.416 8.040 8.407 12,181,058 +0.33(+4.10%)
Dec 05, 2008 7.144 8.258 6.986 8.076 16,566,287 +0.86(+11.96%)
Dec 04, 2008 8.521 8.521 7.032 7.213 19,040,328 -1.31(-15.34%)
Dec 03, 2008 8.180 8.534 7.888 8.521 11,780,353 +0.34(+4.10%)
Dec 02, 2008 8.130 8.221 7.808 8.185 10,757,791 +0.22(+2.79%)
Dec 01, 2008 8.471 8.544 7.959 7.963 11,013,145 -0.75(-8.65%)
Nov 28, 2008 8.416 8.716 8.389 8.716 4,775,375 +0.18(+2.07%)
Nov 26, 2008 7.776 8.721 7.776 8.539 12,428,574 +0.49(+6.09%)
Nov 25, 2008 7.999 8.167 7.808 8.049 18,082,334 +0.06(+0.80%)
Nov 24, 2008 7.277 8.044 7.177 7.985 13,427,533 +0.91(+12.90%)
Nov 21, 2008 6.809 7.073 6.528 7.073 19,740,546 +0.41(+6.13%)
Nov 20, 2008 7.105 7.263 6.641 6.664 18,790,946 -0.45(-6.38%)
Nov 19, 2008 7.636 7.772 7.109 7.118 11,276,946 -0.44(-5.88%)
Nov 18, 2008 7.613 7.885 7.345 7.563 10,295,735 -0.12(-1.54%)
Nov 17, 2008 7.481 7.908 7.395 7.681 7,185,768 +0.02(+0.30%)
Nov 14, 2008 7.958 8.171 7.636 7.658 6,915,214 -0.52(-6.38%)
Nov 13, 2008 7.595 8.185 7.154 8.180 19,602,290 +0.60(+7.97%)
Nov 12, 2008 8.017 8.140 7.545 7.577 12,806,984 -0.64(-7.74%)
Nov 11, 2008 8.453 8.548 8.035 8.212 8,550,131 -0.36(-4.18%)
Nov 10, 2008 9.079 9.197 8.430 8.571 7,436,367 -0.25(-2.78%)
Nov 07, 2008 8.639 8.893 8.576 8.816 7,658,544 +0.36(+4.30%)
Nov 06, 2008 8.911 9.134 8.339 8.453 11,598,118 -0.70(-7.68%)
Nov 05, 2008 9.016 9.588 8.929 9.156 9,125,333 -0.38(-3.95%)
Nov 04, 2008 9.329 9.533 9.011 9.533 8,660,766 +0.48(+5.32%)
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.