Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

75.64 +0.44 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 8.275 8.551 8.244 8.321 16,300,587 -0.06(-0.76%)
Feb 26, 2009 8.691 8.720 8.321 8.384 13,233,250 -0.21(-2.42%)
Feb 25, 2009 8.497 8.773 8.352 8.592 13,582,636 -0.00(-0.05%)
Feb 24, 2009 8.592 8.628 8.321 8.596 15,349,385 +0.19(+2.20%)
Feb 23, 2009 9.040 9.040 8.384 8.411 11,242,028 -0.36(-4.12%)
Feb 20, 2009 8.895 9.003 8.687 8.773 18,889,320 -0.14(-1.52%)
Feb 19, 2009 9.239 9.239 8.863 8.909 11,971,534 -0.10(-1.15%)
Feb 18, 2009 9.013 9.121 8.795 9.013 13,757,571 +0.08(+0.91%)
Feb 17, 2009 8.990 9.189 8.058 8.931 15,775,805 -0.64(-6.71%)
Feb 13, 2009 9.754 9.926 9.460 9.573 30,482,840 +0.19(+1.97%)
Feb 12, 2009 9.130 9.505 8.628 9.388 31,541,780 +0.42(+4.69%)
Feb 11, 2009 9.017 9.040 8.755 8.967 18,463,498 +0.24(+2.69%)
Feb 10, 2009 9.130 9.221 8.732 8.732 20,530,186 -0.47(-5.11%)
Feb 09, 2009 9.089 9.316 9.035 9.202 7,991,618 +0.08(+0.89%)
Feb 06, 2009 8.904 9.157 8.800 9.121 13,236,112 +0.23(+2.59%)
Feb 05, 2009 8.592 8.972 8.434 8.890 20,906,440 +0.18(+2.08%)
Feb 04, 2009 8.823 9.044 8.664 8.710 12,557,675 -0.13(-1.48%)
Feb 03, 2009 8.610 8.863 8.316 8.841 10,752,519 +0.38(+4.55%)
Feb 02, 2009 8.474 8.637 8.321 8.456 12,837,480 -0.01(-0.16%)
Jan 30, 2009 8.845 8.981 8.425 8.470 13,161,332 -0.37(-4.19%)
Jan 29, 2009 9.008 9.094 8.768 8.841 10,478,740 -0.33(-3.65%)
Jan 28, 2009 8.895 9.325 8.791 9.175 14,154,213 +0.56(+6.45%)
Jan 27, 2009 8.949 8.949 8.529 8.619 13,337,950 -0.16(-1.85%)
Jan 26, 2009 8.565 9.031 8.547 8.782 13,513,117 +0.22(+2.53%)
Jan 23, 2009 8.348 8.768 8.253 8.565 16,753,743 +0.22(+2.60%)
Jan 22, 2009 8.497 8.560 8.298 8.348 19,679,614 -0.41(-4.65%)
Jan 21, 2009 8.854 8.904 8.456 8.755 16,803,428 +0.12(+1.36%)
Jan 20, 2009 9.279 9.311 8.633 8.637 12,547,277 -0.57(-6.19%)
Jan 16, 2009 9.230 9.419 8.895 9.207 12,646,411 +0.11(+1.24%)
Jan 15, 2009 8.994 9.257 8.587 9.094 20,402,184 +0.19(+2.13%)
Jan 14, 2009 9.198 9.338 8.777 8.904 22,312,932 -0.63(-6.59%)
Jan 13, 2009 9.053 9.790 8.936 9.533 22,860,828 +0.62(+6.95%)
Jan 12, 2009 9.237 9.237 8.805 8.913 10,463,175 -0.17(-1.84%)
Jan 09, 2009 9.388 9.456 8.949 9.080 11,163,860 -0.25(-2.71%)
Jan 08, 2009 8.967 9.356 8.890 9.334 14,579,074 +0.38(+4.24%)
Jan 07, 2009 8.316 9.230 8.199 8.954 25,010,500 +0.16(+1.85%)
Jan 06, 2009 8.628 8.909 8.596 8.791 8,174,973 +0.19(+2.15%)
Jan 05, 2009 8.574 8.642 8.443 8.606 8,328,131 -0.04(-0.47%)
Jan 02, 2009 8.040 8.705 8.040 8.646 10,684,791 +0.48(+5.87%)
Dec 31, 2008 8.049 8.230 7.907 8.167 6,338,498 +0.17(+2.09%)
Dec 30, 2008 7.877 8.000 7.760 8.000 7,342,652 +0.16(+2.08%)
Dec 29, 2008 7.832 7.954 7.651 7.837 6,529,733 -0.13(-1.65%)
Dec 26, 2008 7.900 7.986 7.751 7.968 4,812,671 +0.09(+1.09%)
Dec 24, 2008 7.900 7.914 7.742 7.882 3,173,960 +0.03(+0.35%)
Dec 23, 2008 7.923 8.018 7.751 7.855 6,950,833 +0.02(+0.29%)
Dec 22, 2008 7.941 8.158 7.683 7.832 9,957,054 -0.31(-3.78%)
Dec 19, 2008 7.966 8.199 7.742 8.140 11,110,487 +0.40(+5.14%)
Dec 18, 2008 7.896 8.069 7.665 7.742 9,184,654 -0.19(-2.39%)
Dec 17, 2008 7.688 8.167 7.620 7.932 14,129,839 +0.14(+1.86%)
Dec 16, 2008 7.991 8.027 7.484 7.787 19,877,026 -0.07(-0.86%)
Dec 15, 2008 8.199 8.253 7.706 7.855 9,551,505 -0.34(-4.19%)
Dec 12, 2008 7.963 8.357 7.814 8.199 9,223,558 +0.06(+0.78%)
Dec 11, 2008 8.443 8.506 8.081 8.135 10,049,346 -0.38(-4.51%)
Dec 10, 2008 8.343 8.583 8.266 8.520 9,178,026 +0.28(+3.46%)
Dec 09, 2008 8.203 8.678 8.149 8.235 13,279,787 -0.14(-1.67%)
Dec 08, 2008 8.040 8.384 8.009 8.375 12,228,307 +0.33(+4.10%)
Dec 05, 2008 7.116 8.226 6.959 8.045 16,630,546 +0.86(+11.96%)
Dec 04, 2008 8.488 8.488 7.005 7.186 19,114,184 -1.30(-15.34%)
Dec 03, 2008 8.149 8.502 7.857 8.488 11,826,048 +0.33(+4.10%)
Dec 02, 2008 8.099 8.190 7.778 8.153 10,799,519 +0.22(+2.79%)
Dec 01, 2008 8.438 8.511 7.929 7.932 11,055,864 -0.75(-8.65%)
Nov 28, 2008 8.384 8.682 8.357 8.682 4,793,899 +0.18(+2.07%)
Nov 26, 2008 7.746 8.687 7.746 8.506 12,476,783 +0.49(+6.09%)
Nov 25, 2008 7.968 8.135 7.778 8.018 18,152,474 +0.06(+0.80%)
Nov 24, 2008 7.249 8.013 7.149 7.954 13,479,617 +0.91(+12.90%)
Nov 21, 2008 6.783 7.045 6.503 7.045 19,817,118 +0.41(+6.13%)
Nov 20, 2008 7.077 7.235 6.616 6.638 18,863,834 -0.45(-6.38%)
Nov 19, 2008 7.606 7.742 7.082 7.091 11,320,688 -0.44(-5.88%)
Nov 18, 2008 7.584 7.855 7.317 7.534 10,335,671 -0.12(-1.54%)
Nov 17, 2008 7.452 7.877 7.366 7.651 7,213,640 +0.02(+0.30%)
Nov 14, 2008 7.927 8.140 7.606 7.629 6,942,038 -0.52(-6.38%)
Nov 13, 2008 7.565 8.153 7.127 8.149 19,678,326 +0.60(+7.97%)
Nov 12, 2008 7.986 8.108 7.516 7.547 12,856,661 -0.63(-7.74%)
Nov 11, 2008 8.420 8.515 8.004 8.180 8,583,296 -0.36(-4.18%)
Nov 10, 2008 9.044 9.162 8.398 8.538 7,465,212 -0.24(-2.78%)
Nov 07, 2008 8.606 8.859 8.543 8.782 7,688,251 +0.36(+4.30%)
Nov 06, 2008 8.877 9.098 8.307 8.420 11,643,106 -0.70(-7.68%)
Nov 05, 2008 8.981 9.551 8.895 9.121 9,160,729 -0.38(-3.95%)
Nov 04, 2008 9.293 9.496 8.976 9.496 8,694,360 +0.48(+5.32%)
Nov 03, 2008 9.080 9.175 8.646 9.017 9,708,503 +0.33(+3.85%)
Oct 31, 2008 8.592 8.954 8.379 8.682 10,047,291 +0.07(+0.79%)
Oct 30, 2008 8.425 8.728 8.185 8.615 14,208,907 +0.50(+6.13%)
Oct 29, 2008 8.266 8.538 7.986 8.117 10,275,648 -0.12(-1.48%)
Oct 28, 2008 7.511 8.253 7.163 8.239 14,468,125 +0.97(+13.38%)
Oct 27, 2008 7.407 7.769 7.244 7.267 10,740,073 -0.26(-3.48%)
Oct 24, 2008 7.651 7.814 7.281 7.529 11,025,201 -0.46(-5.72%)
Oct 23, 2008 8.045 8.366 7.425 7.986 11,933,857 -0.13(-1.56%)
Oct 22, 2008 8.321 8.628 7.832 8.113 8,692,620 -0.53(-6.17%)
Oct 21, 2008 8.859 9.180 8.646 8.646 9,866,160 -0.43(-4.69%)
Oct 20, 2008 8.691 9.107 8.651 9.071 9,291,120 +0.64(+7.62%)
Oct 17, 2008 7.963 9.022 7.285 8.429 13,806,042 +0.20(+2.47%)
Oct 16, 2008 8.131 8.339 7.439 8.226 16,971,882 +0.13(+1.56%)
Oct 15, 2008 8.823 9.035 8.072 8.099 14,680,185 -0.94(-10.41%)
Oct 14, 2008 9.632 9.881 8.972 9.040 23,115,368 -0.28(-3.06%)
Oct 13, 2008 8.352 9.343 8.253 9.325 17,425,802 +1.47(+18.78%)
Oct 10, 2008 7.181 7.941 7.068 7.850 31,578,564 +0.55(+7.49%)
Oct 09, 2008 7.543 7.914 7.258 7.303 15,490,667 -0.21(-2.83%)
Oct 08, 2008 7.498 7.887 6.996 7.516 36,947,036 -0.10(-1.36%)
Oct 07, 2008 8.461 8.583 7.620 7.620 17,314,312 -0.62(-7.52%)
Oct 06, 2008 8.416 8.443 7.620 8.239 21,857,558 -0.47(-5.40%)
Oct 03, 2008 9.438 9.564 8.633 8.710 22,770,838 -0.57(-6.14%)
Oct 02, 2008 9.808 10.14 9.278 9.279 9,669,722 -0.72(-7.19%)
Oct 01, 2008 10.09 10.26 9.790 9.998 10,005,923 -0.33(-3.15%)
Sep 30, 2008 9.695 10.39 9.352 10.32 14,934,819 +0.80(+8.40%)
Sep 29, 2008 10.69 10.92 9.429 9.524 18,961,586 -1.66(-14.84%)
Sep 26, 2008 10.78 11.20 10.72 11.18 8,398,019 +0.00(+0.00%)
Sep 25, 2008 11.06 11.32 10.86 11.18 7,488,093 +0.32(+2.96%)
Sep 24, 2008 10.76 11.08 10.47 10.86 9,578,956 -0.35(-3.11%)
Sep 23, 2008 11.53 11.78 11.17 11.21 10,829,740 -0.23(-2.02%)
Sep 22, 2008 12.00 12.12 11.34 11.44 11,200,958 -0.57(-4.78%)
Sep 19, 2008 11.78 12.28 11.31 12.02 25,469,620 +1.11(+10.16%)
Sep 18, 2008 11.17 11.30 10.41 10.91 21,761,678 -0.16(-1.43%)
Sep 17, 2008 11.41 11.77 11.03 11.07 13,406,423 -0.64(-5.45%)
Sep 16, 2008 11.01 11.87 10.97 11.70 17,657,070 +0.45(+3.98%)
Sep 15, 2008 11.73 11.76 10.99 11.26 19,393,548 -0.90(-7.40%)
Sep 12, 2008 12.10 12.18 11.88 12.16 15,235,968 -0.09(-0.70%)
Sep 11, 2008 12.33 12.51 12.07 12.24 15,909,138 -0.34(-2.70%)
Sep 10, 2008 12.75 12.82 12.49 12.58 10,169,158 -0.02(-0.18%)
Sep 09, 2008 13.16 13.20 12.58 12.60 12,173,328 -0.49(-3.73%)
Sep 08, 2008 12.95 13.39 12.81 13.09 16,772,693 +0.54(+4.32%)
Sep 05, 2008 12.71 12.71 12.31 12.55 11,076,451 -0.15(-1.17%)
Sep 04, 2008 13.21 13.36 12.64 12.70 12,140,031 -0.66(-4.94%)
Sep 03, 2008 13.20 13.43 13.09 13.36 11,099,240 +0.14(+1.10%)
Sep 02, 2008 13.57 13.70 13.20 13.21 10,481,772 -0.05(-0.34%)
Aug 29, 2008 13.37 13.44 13.02 13.26 6,484,205 -0.17(-1.28%)
Aug 28, 2008 13.39 13.57 13.37 13.43 7,015,553 -0.03(-0.20%)
Aug 27, 2008 13.21 13.53 13.09 13.46 6,491,330 +0.33(+2.48%)
Aug 26, 2008 13.07 13.22 12.87 13.13 7,559,786 +0.07(+0.52%)
Aug 25, 2008 13.59 13.65 12.97 13.06 10,285,314 -0.64(-4.68%)
Aug 22, 2008 13.56 13.76 13.45 13.71 5,095,160 +0.18(+1.34%)
Aug 21, 2008 13.40 13.54 13.24 13.53 7,520,426 -0.00(-0.03%)
Aug 20, 2008 13.54 13.65 13.23 13.53 7,313,132 +0.08(+0.61%)
Aug 19, 2008 13.68 13.73 13.30 13.45 9,131,519 -0.28(-2.04%)
Aug 18, 2008 13.99 14.04 13.54 13.73 7,608,766 -0.19(-1.33%)
Aug 15, 2008 14.11 14.24 13.80 13.91 6,935,669 -0.13(-0.93%)
Aug 14, 2008 13.62 14.10 13.52 14.05 7,752,025 +0.32(+2.34%)
Aug 13, 2008 13.88 14.10 13.62 13.72 10,442,290 -0.24(-1.72%)
Aug 12, 2008 13.98 14.08 13.81 13.96 7,867,401 -0.19(-1.31%)
Aug 11, 2008 13.75 14.33 13.71 14.15 13,355,603 +0.24(+1.72%)
Aug 08, 2008 13.49 14.07 13.30 13.91 13,601,014 +0.50(+3.71%)
Aug 07, 2008 13.63 13.66 13.36 13.41 12,168,945 -0.28(-2.08%)
Aug 06, 2008 13.39 13.74 13.24 13.70 10,551,008 +0.29(+2.16%)
Aug 05, 2008 13.22 13.43 13.02 13.41 12,514,894 +0.36(+2.74%)
Aug 04, 2008 13.22 13.30 12.94 13.05 10,918,922 -0.23(-1.70%)
Aug 01, 2008 12.78 13.39 12.75 13.28 31,901,082 +0.58(+4.60%)
Jul 31, 2008 12.44 12.84 12.21 12.69 23,422,224 -0.06(-0.46%)
Jul 30, 2008 12.70 12.92 12.51 12.75 12,838,114 +0.17(+1.37%)
Jul 29, 2008 12.58 12.67 12.06 12.58 15,616,810 +0.48(+3.96%)
Jul 28, 2008 12.36 12.51 12.08 12.10 16,457,031 -0.14(-1.15%)
Jul 25, 2008 12.16 12.41 12.06 12.24 12,527,996 +0.21(+1.77%)
Jul 24, 2008 12.86 13.00 12.03 12.03 13,492,885 -0.90(-6.93%)
Jul 23, 2008 12.65 13.15 12.60 12.92 11,248,686 +0.36(+2.84%)
Jul 22, 2008 12.57 12.66 12.35 12.57 15,036,872 -0.09(-0.75%)
Jul 21, 2008 12.81 13.05 12.55 12.66 11,786,551 -0.04(-0.32%)
Jul 18, 2008 13.11 13.11 12.61 12.70 14,587,325 -0.28(-2.19%)
Jul 17, 2008 12.87 13.12 12.63 12.99 7,496,627 +0.19(+1.48%)
Jul 16, 2008 12.52 12.86 12.35 12.80 13,639,579 +0.27(+2.13%)
Jul 15, 2008 12.67 12.78 12.15 12.53 14,131,778 -0.19(-1.53%)
Jul 14, 2008 12.81 12.98 12.68 12.73 15,034,068 -0.01(-0.07%)
Jul 11, 2008 12.98 13.13 12.48 12.73 19,632,462 -0.95(-6.91%)
Jul 10, 2008 13.62 13.72 13.24 13.68 21,512,574 +0.08(+0.57%)
Jul 09, 2008 14.06 14.63 13.59 13.60 21,401,356 -0.57(-4.05%)
Jul 08, 2008 14.13 14.31 13.55 14.18 14,457,276 +0.01(+0.06%)
Jul 07, 2008 14.33 14.71 13.88 14.17 11,325,507 -0.21(-1.48%)
Jul 04, 2008 14.34 14.60 14.17 14.38 6,603,437 +0.00(+0.00%)
Jul 03, 2008 14.34 14.60 14.17 14.38 6,603,437 +0.19(+1.37%)
Jul 02, 2008 14.36 14.70 14.15 14.19 9,648,955 -0.26(-1.78%)
Jul 01, 2008 14.59 14.69 14.22 14.44 17,473,810 -0.26(-1.75%)
Jun 30, 2008 14.78 14.88 14.54 14.70 11,031,112 -0.17(-1.16%)
Jun 27, 2008 14.71 15.03 14.54 14.87 10,324,347 +0.17(+1.17%)
Jun 26, 2008 15.37 15.40 14.63 14.70 15,086,342 -0.87(-5.60%)
Jun 25, 2008 15.65 15.79 15.42 15.57 9,926,858 +0.04(+0.26%)
Jun 24, 2008 15.83 15.93 15.24 15.53 12,978,530 -0.35(-2.19%)
Jun 23, 2008 16.01 16.12 15.74 15.88 11,728,040 +0.07(+0.43%)
Jun 20, 2008 15.97 16.17 15.66 15.81 18,695,668 -0.79(-4.74%)
Jun 19, 2008 16.13 16.78 16.13 16.60 10,938,805 +0.44(+2.74%)
Jun 18, 2008 16.24 16.39 16.03 16.16 14,013,523 +0.00(+0.00%)
Jun 17, 2008 16.30 16.34 16.04 16.16 7,838,153 -0.04(-0.22%)
Jun 16, 2008 15.97 16.23 15.84 16.19 8,169,080 +0.03(+0.17%)
Jun 13, 2008 15.89 16.19 15.72 16.17 10,978,943 +0.53(+3.41%)
Jun 12, 2008 15.66 16.13 15.44 15.63 7,741,828 +0.19(+1.23%)
Jun 11, 2008 15.61 15.85 15.42 15.44 10,415,699 -0.16(-1.04%)
Jun 10, 2008 15.43 15.83 15.28 15.61 9,402,051 -0.39(-2.43%)
Jun 09, 2008 15.82 16.07 15.73 15.99 10,664,633 +0.27(+1.73%)
Jun 06, 2008 16.45 16.50 15.64 15.72 13,108,465 -0.91(-5.46%)
Jun 05, 2008 16.23 16.67 16.23 16.63 13,427,170 +0.57(+3.58%)
Jun 04, 2008 15.74 16.28 15.66 16.06 10,089,137 +0.29(+1.84%)
Jun 03, 2008 15.76 16.06 15.60 15.77 8,810,021 +0.16(+1.01%)
Jun 02, 2008 15.98 15.98 15.26 15.61 11,824,179 -0.34(-2.15%)
May 30, 2008 15.14 16.19 15.14 15.95 18,022,596 +0.81(+5.34%)
May 29, 2008 14.54 15.60 14.50 15.14 16,694,209 +0.58(+3.97%)
May 28, 2008 14.24 14.58 14.21 14.57 7,690,909 +0.31(+2.19%)
May 27, 2008 13.76 14.25 13.75 14.25 8,022,292 +0.51(+3.68%)
May 26, 2008 13.97 14.01 13.57 13.75 5,378,390 +0.00(+0.00%)
May 23, 2008 13.97 14.01 13.57 13.75 5,378,125 -0.27(-1.94%)
May 22, 2008 13.74 14.07 13.60 14.02 9,113,600 +0.40(+2.96%)
May 21, 2008 13.96 14.04 13.53 13.62 11,571,433 -0.29(-2.11%)
May 20, 2008 14.19 14.47 13.77 13.91 10,072,008 -0.44(-3.06%)
May 19, 2008 14.17 14.53 14.17 14.35 10,994,912 +0.08(+0.57%)
May 16, 2008 14.36 14.42 13.88 14.27 9,433,844 -0.04(-0.25%)
May 15, 2008 13.78 14.32 13.41 14.30 12,931,520 +0.45(+3.27%)
May 14, 2008 13.55 14.01 13.43 13.85 9,718,611 +0.32(+2.37%)
May 13, 2008 13.70 13.71 13.18 13.53 11,002,457 -0.11(-0.83%)
May 12, 2008 13.45 13.70 13.12 13.64 14,442,615 +0.20(+1.48%)
May 09, 2008 13.46 13.66 13.12 13.44 11,392,951 -0.05(-0.37%)
May 08, 2008 13.77 13.84 13.04 13.49 23,365,192 -0.17(-1.22%)
May 07, 2008 13.91 14.28 13.57 13.66 32,767,806 -1.60(-10.49%)
May 06, 2008 14.72 15.79 14.39 15.26 18,614,380 +0.23(+1.53%)
May 05, 2008 15.09 15.12 14.76 15.03 6,174,007 +0.08(+0.54%)
May 02, 2008 14.82 15.08 14.66 14.95 6,416,179 +0.38(+2.61%)
May 01, 2008 14.24 14.58 13.87 14.57 11,013,823 -0.01(-0.09%)
Apr 30, 2008 14.63 14.85 14.45 14.58 7,491,408 +0.06(+0.40%)
Apr 29, 2008 14.50 14.67 14.29 14.52 8,593,612 +0.42(+2.98%)
Apr 28, 2008 14.15 14.29 14.01 14.10 5,017,010 -0.03(-0.19%)
Apr 25, 2008 14.16 14.29 13.79 14.13 4,116,043 -0.06(-0.41%)
Apr 24, 2008 13.88 14.38 13.61 14.19 6,141,949 +0.24(+1.68%)
Apr 23, 2008 13.74 14.06 13.51 13.96 6,727,122 +0.34(+2.53%)
Apr 22, 2008 13.95 13.97 13.48 13.61 9,060,145 -0.60(-4.20%)
Apr 21, 2008 14.07 14.29 13.73 14.21 10,704,877 +0.21(+1.49%)
Apr 18, 2008 13.64 14.05 13.57 14.00 12,635,716 +0.77(+5.81%)
Apr 17, 2008 13.67 13.67 13.05 13.23 7,578,306 -0.33(-2.47%)
Apr 16, 2008 13.48 13.61 12.99 13.57 13,414,605 +0.31(+2.32%)
Apr 15, 2008 12.55 13.32 12.38 13.26 19,296,156 +1.06(+8.71%)
Apr 14, 2008 11.97 12.25 11.90 12.20 9,977,370 +0.20(+1.66%)
Apr 11, 2008 12.03 12.59 11.99 12.00 11,862,850 -0.66(-5.22%)
Apr 10, 2008 12.45 12.79 12.29 12.66 12,989,929 +0.07(+0.57%)
Apr 09, 2008 12.98 13.01 12.50 12.59 5,734,568 -0.31(-2.42%)
Apr 08, 2008 12.97 13.06 12.74 12.90 5,822,948 -0.20(-1.55%)
Apr 07, 2008 13.53 13.53 13.06 13.10 5,348,793 -0.19(-1.43%)
Apr 04, 2008 13.45 13.45 13.01 13.29 6,933,878 -0.08(-0.58%)
Apr 03, 2008 13.40 13.55 13.24 13.37 7,980,864 -0.06(-0.44%)
Apr 02, 2008 13.77 13.86 13.29 13.43 7,914,976 -0.22(-1.59%)
Apr 01, 2008 13.19 13.64 13.08 13.64 8,421,661 +0.61(+4.65%)
Mar 31, 2008 13.51 13.52 12.91 13.04 6,915,988 -0.16(-1.20%)
Mar 28, 2008 13.18 13.76 13.07 13.20 7,610,283 -0.14(-1.05%)
Mar 27, 2008 13.84 13.94 13.14 13.34 9,458,099 -0.48(-3.50%)
Mar 26, 2008 13.73 13.95 13.58 13.82 5,082,038 +0.00(+0.00%)
Mar 25, 2008 14.06 14.06 13.64 13.82 6,718,296 -0.09(-0.65%)
Mar 24, 2008 13.13 14.06 13.12 13.91 9,307,650 +0.79(+6.03%)
Mar 21, 2008 12.62 13.17 12.40 13.12 10,506,402 +0.00(+0.00%)
Mar 20, 2008 12.62 13.17 12.40 13.12 10,506,402 +0.50(+3.98%)
Mar 19, 2008 13.35 13.58 12.62 12.62 7,609,086 -0.43(-3.33%)
Mar 18, 2008 12.42 13.07 12.35 13.05 11,555,343 +0.93(+7.65%)
Mar 17, 2008 12.03 12.23 11.64 12.12 14,807,924 -0.21(-1.69%)
Mar 14, 2008 13.03 13.12 12.17 12.33 14,005,991 -0.64(-4.95%)
Mar 13, 2008 12.69 13.15 12.42 12.97 7,852,470 -0.08(-0.59%)
Mar 12, 2008 13.31 13.52 12.94 13.05 8,286,393 -0.28(-2.07%)
Mar 11, 2008 12.87 13.33 12.65 13.33 9,105,418 +0.79(+6.31%)
Mar 10, 2008 13.27 13.29 12.53 12.54 7,820,736 -0.66(-5.04%)
Mar 07, 2008 13.11 13.56 12.93 13.20 9,546,438 -0.09(-0.68%)
Mar 06, 2008 14.02 14.04 13.27 13.29 9,937,251 -0.79(-5.62%)
Mar 05, 2008 13.79 14.24 13.77 14.08 11,244,400 +0.30(+2.17%)
Mar 04, 2008 13.44 13.93 13.42 13.78 8,967,104 +0.21(+1.53%)
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.