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

Cognizant Technology Solutions (NQ: CTSH )

66.26 -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:56 AM 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, 2003 0.5274 0.5294 0.5072 0.5118 24,758,540 -0.02(-3.65%)
Apr 29, 2003 0.5360 0.5408 0.5286 0.5311 28,091,672 -0.00(-0.32%)
Apr 28, 2003 0.5388 0.5414 0.5078 0.5328 36,683,768 -0.01(-1.58%)
Apr 25, 2003 0.5568 0.5573 0.5363 0.5414 16,220,840 -0.01(-2.21%)
Apr 24, 2003 0.5556 0.5613 0.5357 0.5536 30,901,016 -0.01(-1.67%)
Apr 23, 2003 0.5696 0.5727 0.5613 0.5630 21,800,044 -0.00(-0.65%)
Apr 22, 2003 0.5696 0.5744 0.5300 0.5667 66,979,400 -0.02(-3.40%)
Apr 21, 2003 0.5890 0.5944 0.5756 0.5867 20,682,272 -0.00(-0.05%)
Apr 17, 2003 0.5742 0.5881 0.5636 0.5870 17,944,874 +0.01(+2.18%)
Apr 16, 2003 0.5727 0.5927 0.5699 0.5744 21,069,194 +0.01(+1.87%)
Apr 15, 2003 0.5628 0.5699 0.5428 0.5639 15,046,917 +0.02(+4.16%)
Apr 14, 2003 0.5437 0.5497 0.5300 0.5414 26,683,492 +0.00(+0.32%)
Apr 11, 2003 0.5576 0.5619 0.5286 0.5397 22,158,888 -0.02(-2.97%)
Apr 10, 2003 0.5585 0.5613 0.5194 0.5562 107,199,856 -0.07(-11.67%)
Apr 09, 2003 0.6445 0.6525 0.6277 0.6297 18,450,240 -0.01(-2.21%)
Apr 08, 2003 0.6397 0.6454 0.6286 0.6440 14,781,951 +0.00(+0.67%)
Apr 07, 2003 0.6648 0.6670 0.6354 0.6397 15,646,162 -0.01(-1.01%)
Apr 04, 2003 0.6514 0.6642 0.6368 0.6462 12,035,779 -0.00(-0.53%)
Apr 03, 2003 0.6408 0.6631 0.6155 0.6497 21,014,796 +0.02(+3.68%)
Apr 02, 2003 1.510 0.6554 0.6197 0.6266 12,444,634 -0.01(-1.32%)
Mar 28, 2003 0.6426 0.6444 0.6298 0.6349 12,634,172 -0.01(-1.84%)
Mar 27, 2003 0.6492 0.6527 0.6398 0.6468 1,441,082,240 -0.01(-0.77%)
Mar 26, 2003 0.6403 0.6577 0.6393 0.6519 17,704,754 +0.01(+0.93%)
Mar 25, 2003 0.6340 0.6490 0.6176 0.6459 20,854,552 +0.02(+2.43%)
Mar 24, 2003 0.6135 0.6354 0.6081 0.6306 18,832,062 +0.02(+2.50%)
Mar 21, 2003 0.6084 0.6206 0.6080 0.6152 12,951,500 +0.01(+0.89%)
Mar 20, 2003 0.6056 0.6167 0.5986 0.6098 11,625,151 +0.00(+0.41%)
Mar 19, 2003 0.6205 0.6210 0.5951 0.6073 16,251,223 -0.01(-1.84%)
Mar 18, 2003 0.6136 0.6216 0.6099 0.6187 10,148,772 +0.01(+1.15%)
Mar 17, 2003 0.6041 0.6126 0.6006 0.6117 17,957,542 +0.01(+0.97%)
Mar 14, 2003 0.5994 0.6110 0.5945 0.6058 26,154,446 +0.01(+2.11%)
Mar 13, 2003 0.6302 0.6339 0.5856 0.5932 76,531,336 -0.03(-4.99%)
Mar 12, 2003 0.6382 0.6392 0.6228 0.6244 27,405,672 -0.02(-2.58%)
Mar 11, 2003 0.6449 0.6450 0.6336 0.6409 10,028,353 -0.00(-0.60%)
Mar 10, 2003 0.6596 0.6616 0.6369 0.6448 20,633,140 -0.02(-2.40%)
Mar 07, 2003 0.6647 0.6704 0.6609 0.6607 10,889,054 -0.01(-0.98%)
Mar 06, 2003 0.6633 0.6704 0.6606 0.6672 14,502,946 +0.00(+0.69%)
Mar 05, 2003 0.6631 0.6672 0.6572 0.6627 12,231,432 -0.00(-0.34%)
Mar 04, 2003 0.6682 0.6696 0.6631 0.6650 13,150,040 -0.00(-0.41%)
Mar 03, 2003 0.6659 0.6763 0.6649 0.6677 8,043,739 +0.00(+0.14%)
Feb 28, 2003 0.6601 0.6668 0.6496 0.6668 20,243,586 +0.01(+1.28%)
Feb 27, 2003 0.6617 0.6651 0.6509 0.6583 14,913,556 -0.00(-0.45%)
Feb 26, 2003 0.6621 0.6686 0.6585 0.6613 15,500,517 -0.00(-0.41%)
Feb 25, 2003 0.6512 0.6649 0.6479 0.6640 23,478,454 +0.01(+2.30%)
Feb 24, 2003 0.6454 0.6609 0.6435 0.6491 18,280,030 +0.00(+0.28%)
Feb 21, 2003 0.6401 0.6474 0.6392 0.6473 38,589,420 +0.01(+1.31%)
Feb 20, 2003 0.6426 0.6447 0.6365 0.6389 23,286,310 -0.01(-0.90%)
Feb 19, 2003 0.6468 0.6468 0.6430 0.6447 28,421,564 -0.00(-0.18%)
Feb 18, 2003 0.6425 0.6517 0.6421 0.6459 37,294,420 +0.01(+1.09%)
Feb 14, 2003 0.6245 0.6462 0.6238 0.6389 35,944,144 +0.01(+2.33%)
Feb 13, 2003 0.6183 0.6269 0.6140 0.6244 45,230,240 +0.01(+1.33%)
Feb 12, 2003 0.6244 0.6345 0.6112 0.6162 23,962,762 -0.01(-1.70%)
Feb 11, 2003 0.6201 0.6276 0.6155 0.6269 20,946,360 +0.01(+1.38%)
Feb 10, 2003 0.6197 0.6221 0.6142 0.6183 20,833,180 +0.00(+0.03%)
Feb 07, 2003 0.6326 0.6326 0.6130 0.6181 132,882,256 +0.02(+4.16%)
Feb 06, 2003 0.5755 0.6003 0.5746 0.5934 97,427,688 +0.02(+2.95%)
Feb 05, 2003 0.5762 0.5870 0.5692 0.5764 81,616,584 -0.00(-0.08%)
Feb 04, 2003 0.5903 0.5940 0.5694 0.5769 69,216,696 -0.02(-2.86%)
Feb 03, 2003 0.5886 0.5976 0.5803 0.5939 64,934,244 +0.02(+3.74%)
Jan 31, 2003 0.5588 0.5756 0.5547 0.5725 54,161,004 +0.01(+2.60%)
Jan 30, 2003 0.5414 0.5627 0.5362 0.5580 50,890,788 +0.02(+3.07%)
Jan 29, 2003 0.5323 0.5419 0.5296 0.5414 35,604,600 +0.00(+0.88%)
Jan 28, 2003 0.5365 0.5404 0.5302 0.5366 29,932,396 +0.00(+0.36%)
Jan 27, 2003 0.5349 0.5457 0.5289 0.5347 18,801,188 -0.01(-2.66%)
Jan 24, 2003 0.5613 0.5613 0.5474 0.5494 34,720,212 -0.01(-1.47%)
Jan 23, 2003 0.5542 0.5628 0.5519 0.5575 30,332,478 +0.00(+0.82%)
Jan 22, 2003 0.5609 0.5627 0.5480 0.5530 23,041,524 -0.01(-1.61%)
Jan 21, 2003 0.5709 0.5743 0.5566 0.5620 18,319,512 -0.01(-1.61%)
Jan 17, 2003 0.5816 0.5816 0.5699 0.5712 24,257,560 -0.01(-2.16%)
Jan 16, 2003 0.5843 0.5927 0.5817 0.5838 30,408,810 +0.00(+0.02%)
Jan 15, 2003 0.5837 0.5877 0.5762 0.5838 20,259,380 +0.00(+0.02%)
Jan 14, 2003 0.5877 0.5965 0.5799 0.5836 18,914,368 -0.00(-0.81%)
Jan 13, 2003 0.5932 0.6078 0.5883 0.5884 24,278,616 -0.00(-0.82%)
Jan 10, 2003 0.6046 0.6090 0.5900 0.5932 29,529,684 -0.02(-2.91%)
Jan 09, 2003 0.6005 0.6117 0.5870 0.6110 52,410,648 -0.00(-0.34%)
Jan 08, 2003 0.6326 0.6327 0.6079 0.6131 44,203,716 -0.02(-3.73%)
Jan 07, 2003 0.6843 0.6843 0.6345 0.6368 33,456,798 -0.05(-6.68%)
Jan 06, 2003 0.6833 0.6882 0.6772 0.6824 23,562,682 +0.00(+0.10%)
Jan 03, 2003 0.6860 0.6969 0.6818 0.6818 9,254,512 -0.00(-0.65%)
Jan 02, 2003 0.6905 0.6915 0.6670 0.6862 14,995,152 +0.00(+0.03%)
Dec 31, 2002 0.7076 0.7095 0.6841 0.6860 10,954,857 -0.02(-2.86%)
Dec 30, 2002 0.7105 0.7134 0.6889 0.7063 7,214,623 -0.00(-0.44%)
Dec 27, 2002 0.7138 0.7140 0.7074 0.7094 5,953,841 -0.01(-0.80%)
Dec 26, 2002 0.7049 0.7178 0.7029 0.7151 6,496,056 +0.01(+1.54%)
Dec 24, 2002 0.7193 0.7267 0.6981 0.7043 5,511,646 -0.01(-2.00%)
Dec 23, 2002 0.6839 0.7186 0.6839 0.7186 12,557,814 +0.02(+2.66%)
Dec 20, 2002 0.6839 0.7035 0.6839 0.7000 10,504,766 +0.01(+1.73%)
Dec 19, 2002 0.6829 0.6881 0.6822 0.6881 8,022,682 +0.00(+0.64%)
Dec 18, 2002 0.6842 0.6876 0.6792 0.6838 8,959,715 +0.00(+0.08%)
Dec 17, 2002 0.6838 0.6890 0.6806 0.6832 7,025,111 -0.00(-0.10%)
Dec 16, 2002 0.6721 0.6839 0.6710 0.6839 7,435,721 +0.01(+1.74%)
Dec 13, 2002 0.6704 0.6753 0.6633 0.6722 6,956,676 -0.00(-0.14%)
Dec 12, 2002 0.6676 0.6791 0.6658 0.6731 4,800,975 +0.01(+1.24%)
Dec 11, 2002 0.6625 0.6686 0.6586 0.6649 8,091,117 -0.00(-0.38%)
Dec 10, 2002 0.6503 0.6703 0.6503 0.6674 9,349,268 +0.02(+2.88%)
Dec 09, 2002 0.6816 0.6817 0.6487 0.6487 12,157,733 -0.03(-4.76%)
Dec 06, 2002 0.6672 0.6843 0.6607 0.6811 8,583,323 +0.01(+1.59%)
Dec 05, 2002 0.6924 0.6934 0.6689 0.6705 8,601,748 -0.01(-1.97%)
Dec 04, 2002 0.6776 0.6886 0.6744 0.6840 10,762,713 -0.00(-0.06%)
Dec 03, 2002 0.6933 0.6933 0.6758 0.6843 9,949,390 -0.01(-1.37%)
Dec 02, 2002 0.6897 0.6979 0.6822 0.6938 7,030,375 +0.02(+2.33%)
Nov 29, 2002 0.6862 0.6994 0.6749 0.6781 4,032,398 -0.01(-1.05%)
Nov 27, 2002 0.6735 0.6925 0.6731 0.6853 11,257,550 +0.02(+3.37%)
Nov 26, 2002 0.6943 0.6969 0.6602 0.6630 9,596,686 -0.03(-4.34%)
Nov 25, 2002 0.6893 0.7103 0.6865 0.6931 11,994,542 +0.00(+0.22%)
Nov 22, 2002 0.6773 0.6930 0.6654 0.6916 10,791,666 +0.02(+2.91%)
Nov 21, 2002 0.6372 0.6787 0.6342 0.6720 29,742,884 +0.04(+6.07%)
Nov 20, 2002 0.6236 0.6361 0.6216 0.6335 8,428,028 +0.01(+1.60%)
Nov 19, 2002 0.6302 0.6388 0.6213 0.6235 9,257,144 -0.01(-1.14%)
Nov 18, 2002 0.6495 0.6562 0.6255 0.6308 26,229,012 -0.02(-2.81%)
Nov 15, 2002 0.6535 0.6648 0.6302 0.6490 45,040,728 -0.04(-5.12%)
Nov 14, 2002 0.6678 0.6851 0.6669 0.6841 11,207,540 +0.02(+3.79%)
Nov 13, 2002 0.6563 0.6691 0.6482 0.6591 8,678,079 +0.00(+0.33%)
Nov 12, 2002 0.6440 0.6647 0.6355 0.6569 13,518,536 +0.02(+3.19%)
Nov 11, 2002 0.6649 0.6649 0.6341 0.6366 11,960,325 -0.03(-4.26%)
Nov 08, 2002 0.6724 0.6808 0.6554 0.6649 18,559,034 -0.03(-3.78%)
Nov 07, 2002 0.6919 0.7005 0.6793 0.6910 11,665,528 -0.01(-1.62%)
Nov 06, 2002 0.6697 0.7028 0.6616 0.7024 16,603,373 +0.03(+5.19%)
Nov 05, 2002 0.6683 0.6709 0.6541 0.6677 9,096,585 +0.00(+0.29%)
Nov 04, 2002 0.6558 0.6815 0.6485 0.6658 19,559,236 +0.02(+3.39%)
Nov 01, 2002 0.6292 0.6455 0.6079 0.6440 15,487,357 +0.02(+2.46%)
Oct 31, 2002 0.6452 0.6473 0.6285 0.6285 19,190,740 -0.00(-0.69%)
Oct 30, 2002 0.6354 0.6559 0.6302 0.6329 16,598,109 -0.00(-0.63%)
Oct 29, 2002 0.6374 0.6424 0.6259 0.6368 9,504,563 -0.00(-0.06%)
Oct 28, 2002 0.6625 0.6649 0.6375 0.6372 16,819,206 -0.02(-3.59%)
Oct 25, 2002 0.6485 0.6689 0.6414 0.6610 18,123,498 +0.01(+1.19%)
Oct 24, 2002 0.6519 0.6648 0.6406 0.6532 25,845,172 +0.01(+0.84%)
Oct 23, 2002 0.6303 0.6505 0.6255 0.6478 12,528,545 +0.01(+1.91%)
Oct 22, 2002 0.6250 0.6459 0.6131 0.6356 19,319,714 +0.01(+1.40%)
Oct 21, 2002 0.6129 0.6316 0.6018 0.6269 21,146,402 +0.02(+2.52%)
Oct 18, 2002 0.6113 0.6255 0.5989 0.6115 20,380,456 -0.00(-0.59%)
Oct 17, 2002 0.6341 0.6341 0.5960 0.6151 25,502,628 +0.02(+2.60%)
Oct 16, 2002 0.5851 0.6098 0.5667 0.5995 32,259,186 +0.00(+0.75%)
Oct 15, 2002 0.5666 0.5984 0.5656 0.5951 19,443,424 +0.03(+6.19%)
Oct 14, 2002 0.5548 0.5623 0.5470 0.5604 12,289,339 +0.01(+0.94%)
Oct 11, 2002 0.5552 0.5615 0.5409 0.5552 28,979,572 +0.01(+2.01%)
Oct 10, 2002 0.5034 0.5505 0.5028 0.5442 35,573,016 +0.04(+8.22%)
Oct 09, 2002 0.4670 0.5055 0.4666 0.5029 49,436,360 +0.03(+6.41%)
Oct 08, 2002 0.4697 0.4742 0.4590 0.4726 34,838,656 +0.02(+3.67%)
Oct 07, 2002 0.4750 0.4872 0.4492 0.4559 53,476,652 -0.04(-7.26%)
Oct 04, 2002 0.5272 0.5329 0.4879 0.4916 35,451,440 -0.03(-5.98%)
Oct 03, 2002 0.5233 0.5286 0.5139 0.5229 12,998,799 -0.00(-0.42%)
Oct 02, 2002 0.5281 0.5379 0.5122 0.5251 18,279,950 +0.00(+0.07%)
Oct 01, 2002 0.5476 0.5497 0.5151 0.5247 23,074,450 -0.02(-3.88%)
Sep 30, 2002 0.5461 0.5508 0.5301 0.5459 16,376,695 -0.01(-1.24%)
Sep 27, 2002 0.5396 0.5651 0.5361 0.5527 15,189,928 +0.01(+2.03%)
Sep 26, 2002 0.5280 0.5436 0.5214 0.5417 16,069,344 +0.02(+3.88%)
Sep 25, 2002 0.5131 0.5271 0.5059 0.5214 19,748,748 +0.01(+2.23%)
Sep 24, 2002 0.5128 0.5300 0.5092 0.5100 22,920,630 -0.03(-5.11%)
Sep 23, 2002 0.5701 0.5701 0.5333 0.5375 10,315,254 -0.03(-5.21%)
Sep 20, 2002 0.5594 0.5718 0.5536 0.5670 12,018,889 +0.01(+1.48%)
Sep 19, 2002 0.5666 0.5745 0.5461 0.5588 23,625,852 -0.04(-6.32%)
Sep 18, 2002 0.5876 0.6036 0.5762 0.5965 12,162,997 -0.00(-0.35%)
Sep 17, 2002 0.6044 0.6157 0.5961 0.5986 11,257,129 -0.00(-0.68%)
Sep 16, 2002 0.5904 0.6055 0.5879 0.6027 6,943,463 +0.01(+1.47%)
Sep 13, 2002 0.5950 0.6008 0.5843 0.5939 8,961,768 -0.01(-0.92%)
Sep 12, 2002 0.5984 0.6013 0.5894 0.5994 10,141,534 -0.01(-0.90%)
Sep 11, 2002 0.5879 0.6089 0.5878 0.6048 8,314,847 +0.01(+1.39%)
Sep 10, 2002 0.6012 0.6036 0.5780 0.5966 12,114,882 -0.00(-0.10%)
Sep 09, 2002 0.5713 0.6095 0.5668 0.5971 19,110,962 +0.02(+3.85%)
Sep 06, 2002 0.5571 0.5750 0.5562 0.5750 1,073,375,936 +0.02(+3.74%)
Sep 05, 2002 0.5642 0.5643 0.5395 0.5543 12,923,678 -0.01(-2.28%)
Sep 04, 2002 0.5461 0.5680 0.5375 0.5672 1,075,481,600 +0.02(+3.70%)
Sep 03, 2002 0.5404 0.5472 0.5280 0.5470 13,252,692 +0.00(+0.31%)
Aug 30, 2002 0.5423 0.5492 0.5278 0.5453 8,295,764 +0.00(+0.12%)
Aug 29, 2002 0.5357 0.5498 0.5271 0.5446 9,412,439 +0.00(+0.60%)
Aug 28, 2002 0.5514 0.5515 0.5234 0.5414 12,999,773 -0.01(-1.98%)
Aug 27, 2002 0.5674 0.5826 0.5516 0.5523 19,024,576 -0.02(-2.68%)
Aug 26, 2002 0.5566 0.5675 0.5476 0.5675 7,243,577 +0.01(+1.96%)
Aug 23, 2002 0.5638 0.5645 0.5461 0.5566 7,148,821 -0.01(-1.81%)
Aug 22, 2002 0.5539 0.5694 0.5496 0.5668 7,751,575 +0.02(+2.75%)
Aug 21, 2002 0.5419 0.5554 0.5390 0.5516 4,950,111 +0.01(+2.51%)
Aug 20, 2002 0.5501 0.5522 0.5367 0.5382 6,248,032 -0.02(-3.23%)
Aug 16, 2002 0.5540 0.5696 0.5471 0.5561 4,685,294 +0.00(+0.00%)
Aug 15, 2002 0.5258 0.5597 0.5257 0.5561 15,281,499 +0.03(+5.99%)
Aug 14, 2002 0.5089 0.5270 0.4977 0.5247 6,188,099 +0.02(+3.35%)
Aug 13, 2002 0.5003 0.5176 0.4961 0.5077 9,241,351 +0.01(+1.81%)
Aug 12, 2002 0.4929 0.5113 0.4840 0.4986 5,540,231 +0.01(+1.06%)
Aug 07, 2002 0.5001 0.5176 0.4713 0.4934 18,264,236 +0.01(+1.49%)
Aug 06, 2002 0.4582 0.4993 0.4437 0.4862 39,334,308 +0.02(+4.04%)
Aug 05, 2002 0.5342 0.5343 0.4589 0.4673 52,929,176 -0.08(-14.43%)
Aug 02, 2002 0.5537 0.5616 0.5452 0.5461 5,296,049 -0.01(-1.62%)
Aug 01, 2002 0.5637 0.5713 0.5447 0.5552 619,599,552 -0.00(-0.13%)
Jul 31, 2002 0.5651 0.5742 0.5461 0.5558 9,141,331 -0.01(-1.76%)
Jul 30, 2002 0.5743 0.5746 0.5604 0.5658 15,359,252 -0.00(-0.84%)
Jul 29, 2002 0.5576 0.5723 0.5508 0.5706 16,833,052 +0.03(+5.75%)
Jul 26, 2002 0.5262 0.5564 0.5261 0.5396 11,503,969 +0.01(+2.27%)
Jul 25, 2002 0.5350 0.5390 0.5214 0.5276 11,329,012 -0.00(-0.63%)
Jul 24, 2002 0.5129 0.5333 0.4963 0.5309 14,379,974 +0.01(+2.57%)
Jul 23, 2002 0.5175 0.5245 0.5129 0.5176 10,933,853 +0.01(+1.30%)
Jul 22, 2002 0.5191 0.5270 0.4965 0.5110 11,654,262 -0.01(-1.59%)
Jul 19, 2002 0.5148 0.5270 0.5128 0.5193 18,864,358 -0.00(-0.62%)
Jul 17, 2002 0.5233 0.5365 0.5186 0.5225 11,141,737 +0.04(+8.18%)
Jul 12, 2002 0.4773 0.5079 0.4685 0.4830 10,252,083 +0.01(+2.56%)
Jul 11, 2002 0.4559 0.4768 0.4511 0.4709 5,282,652 +0.01(+2.29%)
Jul 10, 2002 0.4825 0.4882 0.4542 0.4604 6,751,371 -0.02(-4.40%)
Jul 09, 2002 0.4948 0.4948 0.4816 0.4816 2,589,999 -0.01(-2.69%)
Jul 08, 2002 0.4858 0.4892 0.4816 0.4948 3,498,079 +0.01(+1.86%)
Jul 05, 2002 0.4754 0.4953 0.4754 0.4858 4,124,522 +0.01(+1.81%)
Jul 04, 2002 0.4717 0.4863 0.4712 0.4772 5,222,113 +0.00(+0.00%)
Jul 03, 2002 0.4717 0.4863 0.4712 0.4772 5,222,113 +0.00(+0.56%)
Jul 02, 2002 0.4820 0.4863 0.4679 0.4745 6,009,115 -0.02(-3.46%)
Jul 01, 2002 0.5052 0.5053 0.4820 0.4915 8,267,469 -0.02(-3.72%)
Jun 28, 2002 0.4981 0.5129 0.4917 0.5105 5,219,481 +0.02(+4.15%)
Jun 27, 2002 0.4740 0.4958 0.4735 0.4902 5,622,195 +0.02(+3.45%)
Jun 26, 2002 0.4564 0.4797 0.4428 0.4739 5,101,036 +0.01(+3.06%)
Jun 25, 2002 0.4693 0.4741 0.4489 0.4598 3,995,548 -0.01(-1.14%)
Jun 21, 2002 0.4664 0.4678 0.4554 0.4651 2,439,969 +0.00(+0.72%)
Jun 20, 2002 0.4629 0.4697 0.4575 0.4618 2,260,985 +0.00(+0.37%)
Jun 19, 2002 0.4784 0.4837 0.4592 0.4601 4,106,097 -0.02(-5.02%)
Jun 18, 2002 0.4764 0.4929 0.4764 0.4844 6,519,745 +0.01(+1.19%)
Jun 17, 2002 0.4749 0.4840 0.4728 0.4787 4,916,788 +0.00(+0.98%)
Jun 14, 2002 0.4565 0.4740 0.4479 0.4740 8,659,654 +0.05(+10.79%)
Jun 12, 2002 0.4236 0.4312 0.4113 0.4279 7,206,727 +0.01(+1.24%)
Jun 11, 2002 0.4445 0.4455 0.4210 0.4227 3,026,930 -0.02(-3.66%)
Jun 10, 2002 0.4331 0.4445 0.4305 0.4387 3,213,810 +0.01(+2.05%)
Jun 07, 2002 0.4196 0.4354 0.4132 0.4299 3,866,575 +0.00(+0.35%)
Jun 06, 2002 0.4295 0.4367 0.4203 0.4284 2,892,693 -0.00(-0.81%)
Jun 05, 2002 0.4216 0.4369 0.4165 0.4319 5,756,432 -0.03(-6.77%)
May 31, 2002 0.5023 0.5024 0.4619 0.4632 15,187,296 -0.04(-8.00%)
May 28, 2002 0.5096 0.5119 0.4963 0.5035 3,466,493 +0.00(+0.13%)
May 27, 2002 0.4972 0.5039 0.4944 0.5028 1,379,227 +0.00(+0.00%)
May 24, 2002 0.4972 0.5039 0.4944 0.5028 1,379,227 +0.00(+0.84%)
May 23, 2002 0.4919 0.5015 0.4849 0.4986 3,174,329 +0.01(+1.49%)
May 22, 2002 0.4905 0.4939 0.4807 0.4913 8,543,841 -0.00(-0.81%)
May 21, 2002 0.5153 0.5153 0.4902 0.4953 7,161,981 -0.02(-3.82%)
May 20, 2002 0.5173 0.5189 0.5091 0.5150 2,453,130 +0.00(+0.35%)
May 17, 2002 0.4994 0.5196 0.4994 0.5132 7,288,323 +0.02(+3.41%)
May 16, 2002 0.4986 0.5157 0.4915 0.4963 4,471,961 -0.00(-0.50%)
May 15, 2002 0.5006 0.5271 0.4867 0.4987 5,780,121 -0.00(-0.36%)
May 14, 2002 0.4909 0.5058 0.4896 0.5005 7,377,814 +0.01(+1.58%)
May 13, 2002 0.4646 0.4982 0.4633 0.4928 5,327,398 +0.03(+5.90%)
May 10, 2002 0.4668 0.4730 0.4617 0.4653 3,369,105 +0.00(+0.45%)
May 09, 2002 0.4631 0.4687 0.4587 0.4632 1,050,213 -0.00(-0.47%)
May 08, 2002 0.4512 0.4659 0.4503 0.4654 2,313,628 +0.02(+4.12%)
May 07, 2002 0.4569 0.4599 0.4418 0.4470 3,008,506 -0.01(-1.96%)
May 06, 2002 0.4446 0.4607 0.4417 0.4559 3,224,339 +0.01(+2.13%)
May 03, 2002 0.4311 0.4482 0.4291 0.4464 4,127,154 +0.02(+3.52%)
May 02, 2002 0.4438 0.4464 0.4303 0.4312 1,160,762 -0.02(-3.40%)
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.