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

Cognizant Technology Solutions (NQ: CTSH )

65.37 -0.31 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 31, 2005 4.268 4.337 4.200 4.320 9,553,884 +0.13(+3.02%)
Jan 28, 2005 4.268 4.274 4.149 4.193 6,467,788 -0.05(-1.26%)
Jan 27, 2005 4.198 4.286 4.174 4.247 7,441,560 +0.07(+1.69%)
Jan 26, 2005 4.107 4.210 4.082 4.176 6,037,016 +0.07(+1.61%)
Jan 25, 2005 4.132 4.229 4.063 4.110 7,624,904 -0.02(-0.52%)
Jan 24, 2005 4.182 4.245 4.097 4.132 10,945,369 +0.04(+1.09%)
Jan 21, 2005 4.260 4.260 4.054 4.087 13,567,757 -0.13(-3.08%)
Jan 20, 2005 4.372 4.384 4.173 4.217 14,951,687 -0.16(-3.72%)
Jan 19, 2005 4.445 4.459 4.360 4.380 7,612,700 -0.05(-1.03%)
Jan 18, 2005 4.349 4.456 4.331 4.426 7,574,201 +0.09(+2.05%)
Jan 14, 2005 4.282 4.341 4.226 4.337 6,807,927 +0.11(+2.64%)
Jan 13, 2005 4.304 4.317 4.205 4.225 11,785,259 -0.08(-1.83%)
Jan 12, 2005 4.413 4.421 4.192 4.304 13,447,052 -0.04(-0.94%)
Jan 11, 2005 4.502 4.502 4.180 4.345 15,634,800 -0.16(-3.54%)
Jan 10, 2005 4.671 4.681 4.478 4.504 9,472,214 -0.11(-2.47%)
Jan 07, 2005 4.673 4.719 4.597 4.618 5,450,414 +0.00(+0.07%)
Jan 06, 2005 4.692 4.698 4.567 4.615 6,193,056 -0.06(-1.20%)
Jan 05, 2005 4.707 4.787 4.670 4.671 6,533,130 -0.04(-0.92%)
Jan 04, 2005 4.804 4.939 4.713 4.714 11,363,138 -0.05(-1.12%)
Jan 03, 2005 4.986 5.024 4.650 4.768 10,397,358 -0.06(-1.18%)
Dec 31, 2004 4.847 4.893 4.805 4.825 2,758,016 -0.01(-0.28%)
Dec 30, 2004 4.855 4.859 4.776 4.838 3,429,644 +0.03(+0.54%)
Dec 29, 2004 4.833 4.863 4.759 4.812 8,080,150 -0.06(-1.29%)
Dec 28, 2004 4.650 4.880 4.633 4.875 34,286,352 +0.26(+5.55%)
Dec 27, 2004 4.653 4.656 4.535 4.618 4,303,067 +0.01(+0.30%)
Dec 23, 2004 4.647 4.665 4.593 4.605 7,130,396 +0.11(+2.46%)
Dec 22, 2004 4.486 4.525 4.453 4.494 4,325,001 -0.05(-1.13%)
Dec 21, 2004 4.553 4.593 4.483 4.545 5,021,634 +0.02(+0.43%)
Dec 20, 2004 4.524 4.567 4.429 4.526 5,741,079 -0.01(-0.33%)
Dec 17, 2004 4.483 4.543 4.426 4.541 9,324,263 +0.06(+1.25%)
Dec 16, 2004 4.624 4.653 4.379 4.485 8,863,643 -0.14(-3.01%)
Dec 15, 2004 4.617 4.711 4.590 4.624 6,440,343 -0.04(-0.86%)
Dec 14, 2004 4.536 4.682 4.475 4.664 8,880,752 +0.13(+2.92%)
Dec 13, 2004 4.421 4.535 4.406 4.532 6,318,389 +0.17(+3.81%)
Dec 10, 2004 4.354 4.459 4.311 4.365 5,599,822 +0.06(+1.32%)
Dec 09, 2004 4.234 4.323 4.160 4.308 5,551,566 +0.11(+2.66%)
Dec 08, 2004 4.186 4.257 4.186 4.197 5,257,208 +0.01(+0.27%)
Dec 07, 2004 4.297 4.325 4.176 4.185 5,228,694 -0.12(-2.83%)
Dec 06, 2004 4.356 4.360 4.281 4.307 4,592,161 -0.01(-0.26%)
Dec 03, 2004 4.371 4.436 4.264 4.319 6,711,012 -0.03(-0.66%)
Dec 02, 2004 4.384 4.433 4.297 4.347 6,306,983 -0.04(-0.94%)
Dec 01, 2004 4.365 4.459 4.362 4.388 6,213,543 +0.04(+0.97%)
Nov 30, 2004 4.427 4.467 4.346 4.346 5,308,973 -0.07(-1.62%)
Nov 29, 2004 4.510 4.526 4.296 4.417 6,910,176 -0.05(-1.11%)
Nov 26, 2004 4.388 4.532 4.363 4.467 2,404,874 +0.08(+1.92%)
Nov 24, 2004 4.320 4.387 4.264 4.382 2,351,355 +0.07(+1.61%)
Nov 23, 2004 4.233 4.319 4.178 4.313 6,228,458 +0.08(+1.78%)
Nov 22, 2004 4.217 4.320 3.531 4.238 16,709,974 -0.09(-1.98%)
Nov 19, 2004 4.394 4.395 4.286 4.323 3,906,934 -0.06(-1.27%)
Nov 18, 2004 4.409 4.413 4.314 4.379 4,732,102 -0.02(-0.47%)
Nov 17, 2004 4.298 4.476 4.287 4.400 4,813,258 +0.07(+1.58%)
Nov 16, 2004 4.373 4.388 4.299 4.331 4,257,444 +0.00(+0.00%)
Nov 15, 2004 4.376 4.411 4.291 4.331 6,232,845 -0.03(-0.76%)
Nov 12, 2004 4.254 4.366 4.225 4.364 5,628,336 +0.13(+3.18%)
Nov 11, 2004 4.160 4.237 4.132 4.230 5,145,782 +0.07(+1.73%)
Nov 10, 2004 4.189 4.189 4.107 4.158 5,609,912 -0.02(-0.44%)
Nov 09, 2004 4.190 4.215 4.121 4.176 4,402,649 +0.00(+0.03%)
Nov 08, 2004 4.176 4.240 4.152 4.175 4,675,950 +0.02(+0.52%)
Nov 05, 2004 4.224 4.229 4.076 4.153 7,071,612 +0.00(+0.08%)
Nov 04, 2004 4.117 4.162 4.069 4.150 4,724,205 +0.04(+0.97%)
Nov 03, 2004 4.110 4.320 3.991 4.110 17,787,824 +0.15(+3.83%)
Nov 02, 2004 3.896 4.133 3.843 3.958 12,990,798 +0.08(+2.07%)
Nov 01, 2004 3.944 3.956 3.830 3.878 10,064,764 +0.00(+0.08%)
Oct 29, 2004 3.957 4.009 3.847 3.875 10,258,225 -0.08(-2.07%)
Oct 28, 2004 3.792 3.982 3.783 3.957 13,735,686 +0.21(+5.69%)
Oct 27, 2004 3.640 3.758 3.533 3.744 9,491,841 +0.23(+6.69%)
Oct 26, 2004 3.573 3.639 3.457 3.509 14,713,516 -0.17(-4.53%)
Oct 25, 2004 3.652 3.756 3.613 3.676 10,087,576 +0.03(+0.84%)
Oct 22, 2004 3.642 3.667 3.567 3.645 8,975,069 +0.02(+0.66%)
Oct 21, 2004 3.621 3.676 3.601 3.621 9,570,366 +0.03(+0.73%)
Oct 20, 2004 3.597 3.632 3.537 3.595 7,108,900 -0.03(-0.85%)
Oct 19, 2004 3.677 3.721 3.605 3.626 4,933,020 -0.04(-1.21%)
Oct 18, 2004 3.687 3.694 3.648 3.670 5,312,921 -0.01(-0.34%)
Oct 15, 2004 3.695 3.736 3.619 3.683 8,710,981 +0.02(+0.47%)
Oct 14, 2004 3.647 3.710 3.629 3.665 4,417,125 +0.03(+0.88%)
Oct 13, 2004 3.733 3.767 3.624 3.634 6,589,058 -0.04(-1.21%)
Oct 12, 2004 3.552 3.691 3.539 3.678 10,084,067 +0.17(+4.81%)
Oct 11, 2004 3.448 3.542 3.448 3.509 5,738,885 +0.06(+1.82%)
Oct 08, 2004 3.548 3.550 3.432 3.447 9,014,112 -0.10(-2.83%)
Oct 07, 2004 3.533 3.567 3.496 3.547 6,782,518 +0.01(+0.21%)
Oct 06, 2004 3.452 3.554 3.379 3.540 8,769,764 -0.02(-0.53%)
Oct 05, 2004 3.573 3.618 3.538 3.558 7,179,090 +0.00(+0.06%)
Oct 04, 2004 3.522 3.620 3.476 3.556 8,643,862 +0.12(+3.45%)
Oct 01, 2004 3.461 3.487 3.403 3.438 5,696,771 -0.04(-1.15%)
Sep 30, 2004 3.335 3.493 3.327 3.477 12,204,234 +0.12(+3.46%)
Sep 29, 2004 3.254 3.419 3.244 3.361 10,304,287 +0.11(+3.51%)
Sep 28, 2004 3.191 3.259 3.191 3.247 3,332,694 +0.05(+1.53%)
Sep 27, 2004 3.240 3.257 3.185 3.198 2,847,947 -0.06(-1.89%)
Sep 24, 2004 3.265 3.296 3.244 3.260 4,166,197 +0.00(+0.07%)
Sep 23, 2004 3.229 3.277 3.223 3.257 3,053,252 +0.01(+0.35%)
Sep 22, 2004 3.289 3.314 3.224 3.246 3,190,122 -0.06(-1.86%)
Sep 21, 2004 3.249 3.337 3.249 3.308 2,381,624 +0.05(+1.65%)
Sep 20, 2004 3.284 3.322 3.239 3.254 2,859,791 -0.03(-0.90%)
Sep 17, 2004 3.309 3.343 3.248 3.284 3,967,034 -0.03(-0.96%)
Sep 16, 2004 3.283 3.341 3.281 3.316 2,622,901 +0.04(+1.18%)
Sep 15, 2004 3.317 3.340 3.240 3.277 3,076,063 -0.07(-2.08%)
Sep 14, 2004 3.305 3.362 3.295 3.346 5,511,207 -0.02(-0.47%)
Sep 13, 2004 3.360 3.385 3.329 3.362 3,366,034 +0.03(+1.03%)
Sep 10, 2004 3.361 3.371 3.276 3.328 5,060,238 +0.03(+1.04%)
Sep 09, 2004 3.204 3.317 3.191 3.294 9,930,965 +0.12(+3.66%)
Sep 08, 2004 3.129 3.220 3.097 3.178 4,582,510 +0.05(+1.75%)
Sep 07, 2004 3.141 3.179 3.100 3.123 5,404,168 -0.01(-0.33%)
Sep 03, 2004 3.126 3.180 3.114 3.133 2,953,670 -0.04(-1.12%)
Sep 02, 2004 3.191 3.220 3.100 3.169 6,006,483 -0.02(-0.64%)
Sep 01, 2004 3.129 3.192 3.089 3.189 5,109,371 +0.06(+2.04%)
Aug 31, 2004 3.071 3.133 3.069 3.125 6,145,985 +0.05(+1.74%)
Aug 30, 2004 3.080 3.098 3.036 3.072 4,393,436 -0.03(-0.99%)
Aug 27, 2004 3.082 3.134 3.073 3.102 3,269,962 +0.03(+0.81%)
Aug 26, 2004 3.061 3.098 3.019 3.077 5,535,335 +0.02(+0.56%)
Aug 25, 2004 2.969 3.072 2.931 3.060 3,071,676 +0.07(+2.48%)
Aug 24, 2004 3.002 3.020 2.935 2.986 1,907,843 +0.01(+0.42%)
Aug 23, 2004 3.022 3.043 2.970 2.974 2,653,609 -0.05(-1.62%)
Aug 20, 2004 2.935 3.032 2.927 3.023 1,820,545 +0.08(+2.67%)
Aug 19, 2004 3.000 3.002 2.908 2.944 2,867,688 -0.03(-1.11%)
Aug 18, 2004 2.867 2.998 2.848 2.977 3,867,452 +0.09(+3.04%)
Aug 17, 2004 2.892 2.958 2.880 2.889 3,360,332 +0.01(+0.28%)
Aug 16, 2004 2.838 2.911 2.815 2.881 4,412,300 +0.05(+1.73%)
Aug 13, 2004 2.782 2.837 2.738 2.832 4,566,278 +0.04(+1.55%)
Aug 12, 2004 2.867 2.952 2.781 2.789 4,561,453 -0.09(-3.13%)
Aug 11, 2004 2.857 2.918 2.843 2.879 5,135,254 -0.05(-1.56%)
Aug 10, 2004 2.893 2.939 2.831 2.925 3,786,734 +0.06(+1.99%)
Aug 09, 2004 2.831 2.916 2.805 2.868 4,879,939 +0.05(+1.66%)
Aug 06, 2004 2.852 2.854 2.759 2.821 7,556,360 -0.08(-2.60%)
Aug 05, 2004 2.982 2.992 2.893 2.896 6,071,409 -0.09(-2.90%)
Aug 04, 2004 2.998 2.998 2.906 2.983 6,250,393 -0.03(-1.02%)
Aug 03, 2004 3.092 3.130 3.006 3.014 3,138,093 -0.08(-2.72%)
Aug 02, 2004 3.106 3.132 3.003 3.098 5,493,660 -0.04(-1.34%)
Jul 30, 2004 3.109 3.163 3.072 3.140 4,770,706 +0.01(+0.44%)
Jul 29, 2004 3.131 3.173 3.090 3.126 5,835,835 +0.04(+1.18%)
Jul 28, 2004 3.177 3.183 3.003 3.090 7,279,988 -0.05(-1.45%)
Jul 27, 2004 2.895 3.177 2.894 3.135 12,636,340 +0.19(+6.55%)
Jul 26, 2004 2.833 2.980 2.771 2.943 17,174,104 +0.34(+12.95%)
Jul 23, 2004 2.690 2.715 2.606 2.606 2,792,672 -0.09(-3.50%)
Jul 22, 2004 2.694 2.735 2.603 2.700 5,130,428 +0.00(+0.17%)
Jul 21, 2004 2.753 2.815 2.696 2.696 5,783,192 -0.08(-2.84%)
Jul 20, 2004 2.814 2.815 2.737 2.774 6,016,573 -0.03(-1.20%)
Jul 19, 2004 2.828 2.878 2.770 2.808 4,085,040 -0.03(-1.14%)
Jul 16, 2004 2.877 2.893 2.823 2.840 3,051,936 -0.02(-0.72%)
Jul 15, 2004 2.885 2.895 2.835 2.861 3,689,784 -0.02(-0.55%)
Jul 14, 2004 2.848 2.928 2.819 2.877 4,085,040 +0.00(+0.00%)
Jul 13, 2004 2.889 2.895 2.828 2.877 7,204,095 +0.12(+4.51%)
Jul 12, 2004 2.737 2.787 2.713 2.753 8,427,151 -0.08(-2.66%)
Jul 09, 2004 2.700 2.838 2.700 2.828 5,187,019 +0.13(+4.77%)
Jul 08, 2004 2.741 2.768 2.678 2.699 4,907,137 -0.06(-2.31%)
Jul 07, 2004 2.754 2.821 2.743 2.763 2,787,847 -0.00(-0.14%)
Jul 06, 2004 2.845 2.846 2.708 2.767 6,026,663 -0.06(-1.96%)
Jul 02, 2004 2.838 2.856 2.797 2.822 3,184,419 -0.00(-0.16%)
Jul 01, 2004 2.920 2.941 2.818 2.827 5,612,544 -0.07(-2.40%)
Jun 30, 2004 2.857 2.905 2.851 2.896 4,907,576 +0.02(+0.71%)
Jun 29, 2004 2.927 2.935 2.812 2.876 13,782,625 -0.13(-4.21%)
Jun 28, 2004 3.015 3.036 2.945 3.002 8,360,909 +0.05(+1.58%)
Jun 25, 2004 2.906 2.995 2.896 2.955 6,037,630 +0.08(+2.61%)
Jun 24, 2004 2.906 2.939 2.864 2.880 5,578,326 -0.01(-0.43%)
Jun 23, 2004 2.804 2.893 2.787 2.893 5,552,444 +0.09(+3.17%)
Jun 22, 2004 2.872 2.894 2.790 2.804 5,553,760 -0.03(-1.01%)
Jun 21, 2004 2.848 2.903 2.799 2.832 6,353,484 +0.04(+1.39%)
Jun 18, 2004 2.772 2.848 2.758 2.794 7,830,100 +1.39(+98.82%)
Jun 17, 2004 1.405 1.411 1.385 1.405 7,353,248 -0.00(-0.12%)
Jun 16, 2004 1.388 1.413 1.387 1.407 8,308,706 +0.02(+1.79%)
Jun 15, 2004 1.326 1.410 1.322 1.382 15,651,426 +0.06(+4.71%)
Jun 14, 2004 1.304 1.333 1.304 1.320 6,758,391 +0.01(+0.78%)
Jun 10, 2004 1.296 1.322 1.291 1.310 4,389,488 +0.02(+1.17%)
Jun 09, 2004 1.299 1.315 1.291 1.294 3,722,686 -0.02(-1.22%)
Jun 08, 2004 1.304 1.320 1.287 1.310 3,500,711 +0.00(+0.20%)
Jun 07, 2004 1.291 1.314 1.287 1.308 3,859,556 +0.02(+1.86%)
Jun 04, 2004 1.285 1.314 1.274 1.284 7,643,658 +0.02(+1.90%)
Jun 03, 2004 1.319 1.319 1.254 1.260 10,653,042 -0.06(-4.51%)
Jun 02, 2004 1.316 1.329 1.305 1.320 5,774,857 +0.01(+0.39%)
Jun 01, 2004 1.301 1.346 1.297 1.314 7,979,691 -0.00(-0.24%)
May 28, 2004 1.299 1.320 1.283 1.318 5,259,840 +0.02(+1.51%)
May 27, 2004 1.314 1.320 1.284 1.298 3,169,065 -0.01(-0.76%)
May 26, 2004 1.298 1.326 1.296 1.308 9,061,490 +0.01(+0.48%)
May 25, 2004 1.260 1.302 1.238 1.302 8,815,826 +0.04(+3.37%)
May 24, 2004 1.259 1.271 1.251 1.259 6,408,319 +0.03(+2.27%)
May 21, 2004 1.225 1.236 1.212 1.231 4,291,223 +0.02(+1.24%)
May 20, 2004 1.214 1.251 1.210 1.216 7,142,679 -0.01(-0.54%)
May 19, 2004 1.226 1.271 1.214 1.223 9,294,871 -0.00(-0.26%)
May 18, 2004 1.223 1.266 1.204 1.226 22,791,474 +0.06(+5.60%)
May 17, 2004 1.125 1.182 1.117 1.161 22,322,956 -0.04(-3.02%)
May 14, 2004 1.251 1.252 1.127 1.197 25,578,004 -0.05(-4.31%)
May 13, 2004 1.226 1.274 1.205 1.251 7,726,131 +0.02(+1.62%)
May 12, 2004 1.217 1.235 1.192 1.231 10,122,232 +0.01(+0.98%)
May 11, 2004 1.222 1.244 1.209 1.219 6,250,393 +0.00(+0.23%)
May 10, 2004 1.204 1.244 1.182 1.216 14,299,397 -0.00(-0.21%)
May 07, 2004 1.258 1.262 1.218 1.219 13,414,129 -0.04(-3.41%)
May 06, 2004 1.268 1.282 1.258 1.262 7,118,113 -0.02(-1.34%)
May 05, 2004 1.255 1.289 1.252 1.279 5,165,084 +0.03(+2.72%)
May 04, 2004 1.218 1.265 1.218 1.245 6,765,410 +0.02(+1.68%)
May 03, 2004 1.234 1.253 1.212 1.224 11,928,740 -0.01(-0.67%)
Apr 30, 2004 1.244 1.275 1.231 1.233 7,080,386 -0.01(-1.10%)
Apr 29, 2004 1.259 1.290 1.228 1.246 7,912,134 -0.03(-2.26%)
Apr 28, 2004 1.325 1.326 1.254 1.275 13,190,399 -0.05(-3.68%)
Apr 27, 2004 1.356 1.359 1.322 1.324 9,001,829 -0.03(-2.50%)
Apr 26, 2004 1.369 1.378 1.346 1.358 6,750,494 -0.02(-1.18%)
Apr 23, 2004 1.391 1.405 1.353 1.374 9,094,830 -0.01(-0.99%)
Apr 22, 2004 1.349 1.396 1.332 1.388 7,154,962 +0.04(+3.13%)
Apr 21, 2004 1.325 1.354 1.311 1.345 8,267,469 +0.02(+1.51%)
Apr 20, 2004 1.311 1.377 1.298 1.326 20,020,734 -0.04(-3.18%)
Apr 19, 2004 1.329 1.381 1.322 1.369 9,125,538 +0.05(+3.42%)
Apr 16, 2004 1.321 1.326 1.307 1.324 5,750,291 +0.00(+0.35%)
Apr 15, 2004 1.322 1.339 1.291 1.319 7,163,736 +0.00(+0.11%)
Apr 14, 2004 1.312 1.325 1.311 1.318 10,029,231 -0.01(-0.98%)
Apr 13, 2004 1.378 1.379 1.325 1.331 9,396,646 -0.01(-0.51%)
Apr 12, 2004 1.338 1.346 1.329 1.338 3,254,170 +0.00(+0.34%)
Apr 08, 2004 1.351 1.373 1.324 1.333 3,878,858 -0.00(-0.26%)
Apr 07, 2004 1.346 1.346 1.314 1.337 4,966,798 -0.01(-0.70%)
Apr 06, 2004 1.385 1.386 1.334 1.346 4,866,778 -0.04(-2.86%)
Apr 05, 2004 1.377 1.387 1.363 1.386 5,871,368 +0.02(+1.10%)
Apr 02, 2004 1.348 1.382 1.343 1.371 8,902,686 +0.05(+4.16%)
Apr 01, 2004 1.288 1.321 1.288 1.316 6,314,441 +0.03(+2.06%)
Mar 31, 2004 1.288 1.300 1.268 1.289 8,918,479 -0.00(-0.31%)
Mar 30, 2004 1.302 1.315 1.273 1.293 8,888,648 -0.01(-0.79%)
Mar 29, 2004 1.285 1.323 1.285 1.304 7,625,233 +0.03(+2.74%)
Mar 26, 2004 1.265 1.299 1.255 1.269 7,655,941 +0.01(+0.50%)
Mar 25, 2004 1.211 1.276 1.208 1.263 15,229,410 +0.06(+5.20%)
Mar 24, 2004 1.200 1.212 1.150 1.200 14,653,855 +0.01(+0.50%)
Mar 23, 2004 1.230 1.230 1.194 1.194 9,034,292 -0.02(-1.60%)
Mar 22, 2004 1.241 1.241 1.190 1.214 8,370,999 -0.04(-2.98%)
Mar 19, 2004 1.254 1.281 1.233 1.251 6,309,176 +0.00(+0.37%)
Mar 18, 2004 1.271 1.271 1.228 1.246 6,898,770 -0.02(-1.55%)
Mar 17, 2004 1.246 1.277 1.240 1.266 9,562,469 +0.03(+2.23%)
Mar 16, 2004 1.232 1.260 1.215 1.238 12,488,502 +0.02(+1.23%)
Mar 15, 2004 1.251 1.254 1.215 1.223 8,324,498 -0.02(-1.99%)
Mar 12, 2004 1.226 1.261 1.220 1.248 7,274,285 +0.03(+2.10%)
Mar 11, 2004 1.199 1.257 1.195 1.222 11,618,150 +0.02(+1.56%)
Mar 10, 2004 1.229 1.257 1.199 1.204 10,420,538 -0.03(-2.49%)
Mar 09, 2004 1.268 1.289 1.228 1.234 13,595,745 -0.04(-3.09%)
Mar 08, 2004 1.325 1.325 1.268 1.274 10,991,707 -0.05(-3.58%)
Mar 05, 2004 1.291 1.325 1.265 1.321 11,658,509 +0.02(+1.29%)
Mar 04, 2004 1.296 1.319 1.283 1.304 6,775,061 +0.02(+1.26%)
Mar 03, 2004 1.305 1.317 1.275 1.288 15,490,867 -0.02(-1.65%)
Mar 02, 2004 1.331 1.343 1.296 1.310 13,591,358 -0.05(-3.47%)
Mar 01, 2004 1.342 1.372 1.338 1.357 9,608,093 +0.01(+0.72%)
Feb 27, 2004 1.379 1.389 1.347 1.347 7,795,443 -0.02(-1.50%)
Feb 26, 2004 1.369 1.373 1.345 1.367 5,679,224 +0.00(+0.13%)
Feb 25, 2004 1.335 1.376 1.328 1.366 4,723,767 +0.03(+2.48%)
Feb 24, 2004 1.350 1.361 1.312 1.333 11,594,461 -0.03(-2.18%)
Feb 23, 2004 1.422 1.425 1.361 1.362 14,009,864 -0.02(-1.77%)
Feb 20, 2004 1.355 1.413 1.339 1.387 11,792,747 +0.03(+2.48%)
Feb 19, 2004 1.416 1.421 1.338 1.353 15,234,674 -0.05(-3.52%)
Feb 18, 2004 1.419 1.425 1.393 1.402 7,061,084 -0.01(-0.57%)
Feb 17, 2004 1.408 1.432 1.389 1.410 14,898,641 -0.02(-1.26%)
Feb 13, 2004 1.480 1.487 1.412 1.428 18,264,238 -0.05(-3.39%)
Feb 12, 2004 1.516 1.516 1.466 1.479 7,405,013 -0.01(-0.35%)
Feb 11, 2004 1.444 1.493 1.439 1.484 8,306,073 +0.04(+2.52%)
Feb 10, 2004 1.483 1.489 1.372 1.447 35,467,732 -0.03(-2.23%)
Feb 09, 2004 1.517 1.518 1.477 1.480 15,967,279 -0.03(-1.98%)
Feb 06, 2004 1.500 1.523 1.494 1.510 8,141,128 +0.00(+0.28%)
Feb 05, 2004 1.482 1.517 1.474 1.506 8,018,296 +0.03(+1.97%)
Feb 04, 2004 1.537 1.537 1.473 1.477 11,876,975 -0.07(-4.27%)
Feb 03, 2004 1.537 1.563 1.522 1.543 8,850,921 +0.01(+0.82%)
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.