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

Cognizant Technology Solutions (NQ: CTSH )

76.89 -0.31 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Mar 03, 2008 13.60 13.72 13.45 13.58 9,598,235 -0.09(-0.63%)
Feb 29, 2008 14.39 14.46 13.65 13.66 10,347,401 -0.97(-6.64%)
Feb 28, 2008 14.62 14.90 14.57 14.63 4,199,936 -0.19(-1.25%)
Feb 27, 2008 14.68 15.04 14.51 14.82 6,519,733 +0.03(+0.21%)
Feb 26, 2008 14.52 14.86 14.28 14.79 5,611,170 +0.27(+1.87%)
Feb 25, 2008 14.69 14.69 14.19 14.52 7,001,382 -0.02(-0.16%)
Feb 22, 2008 14.70 14.74 14.18 14.54 9,394,654 -0.05(-0.34%)
Feb 21, 2008 15.00 15.07 14.53 14.59 5,664,769 -0.35(-2.36%)
Feb 20, 2008 14.54 15.03 14.40 14.94 8,512,115 +0.21(+1.44%)
Feb 19, 2008 15.12 15.13 14.62 14.73 7,456,309 +0.00(+0.03%)
Feb 18, 2008 14.75 14.77 14.47 14.72 6,213,065 +0.00(+0.00%)
Feb 15, 2008 14.75 14.77 14.47 14.72 6,213,065 -0.07(-0.46%)
Feb 14, 2008 15.07 15.19 14.71 14.79 7,298,210 -0.38(-2.53%)
Feb 13, 2008 15.17 15.37 14.80 15.18 14,496,568 +0.08(+0.54%)
Feb 12, 2008 14.68 15.14 14.60 15.09 14,312,206 +0.58(+3.99%)
Feb 11, 2008 14.47 14.70 14.19 14.52 9,763,588 +0.12(+0.82%)
Feb 08, 2008 14.39 14.89 14.02 14.40 42,607,580 +2.06(+16.72%)
Feb 07, 2008 12.28 12.48 11.78 12.34 21,328,796 -0.01(-0.07%)
Feb 06, 2008 13.09 13.20 12.29 12.35 13,886,779 -0.59(-4.55%)
Feb 05, 2008 13.06 13.20 12.82 12.93 10,811,220 -0.48(-3.57%)
Feb 04, 2008 13.46 13.52 13.16 13.41 10,785,181 -0.08(-0.60%)
Feb 01, 2008 12.71 13.68 12.63 13.49 14,964,529 +0.88(+6.95%)
Jan 31, 2008 12.47 12.81 12.17 12.62 11,324,678 -0.13(-1.03%)
Jan 30, 2008 12.65 13.03 12.46 12.75 8,672,350 -0.01(-0.07%)
Jan 29, 2008 12.50 12.81 12.42 12.76 7,424,459 +0.30(+2.40%)
Jan 28, 2008 12.25 12.50 12.10 12.46 7,002,333 +0.31(+2.53%)
Jan 25, 2008 12.38 12.77 12.05 12.15 8,745,049 +0.03(+0.22%)
Jan 24, 2008 11.95 12.38 11.78 12.12 9,711,780 -0.09(-0.70%)
Jan 23, 2008 10.98 12.31 10.88 12.21 14,489,432 +0.75(+6.51%)
Jan 22, 2008 11.21 11.71 10.57 11.46 14,453,183 -0.29(-2.50%)
Jan 21, 2008 12.22 12.58 11.74 11.76 18,864,412 +0.00(+0.00%)
Jan 18, 2008 12.22 12.58 11.74 11.76 18,864,412 -0.49(-3.99%)
Jan 17, 2008 11.97 12.59 11.69 12.25 23,179,810 +0.40(+3.36%)
Jan 16, 2008 11.98 12.18 11.68 11.85 16,739,692 -0.21(-1.76%)
Jan 15, 2008 12.55 12.82 11.94 12.06 14,347,619 -0.76(-5.93%)
Jan 14, 2008 12.50 12.92 12.50 12.82 12,192,881 +0.56(+4.57%)
Jan 11, 2008 13.27 13.28 12.24 12.26 26,883,724 -1.30(-9.57%)
Jan 10, 2008 14.06 14.09 13.34 13.56 13,885,045 -0.48(-3.42%)
Jan 09, 2008 13.75 14.04 13.52 14.04 10,413,291 +0.19(+1.41%)
Jan 08, 2008 14.20 14.43 13.84 13.84 8,949,335 -0.28(-1.95%)
Jan 07, 2008 14.06 14.50 13.93 14.12 10,031,787 +0.10(+0.71%)
Jan 04, 2008 14.51 14.70 13.98 14.02 7,428,154 -0.79(-5.34%)
Jan 03, 2008 14.69 15.06 14.63 14.81 7,033,976 +0.24(+1.61%)
Jan 02, 2008 15.30 15.38 14.48 14.57 11,203,851 -0.77(-5.04%)
Jan 01, 2008 15.70 15.78 15.30 15.35 5,417,989 +0.00(+0.00%)
Dec 31, 2007 15.70 15.78 15.30 15.35 5,378,527 -0.44(-2.81%)
Dec 28, 2007 15.87 15.89 15.54 15.79 4,021,757 +0.21(+1.33%)
Dec 27, 2007 16.00 16.05 15.57 15.58 4,383,829 -0.58(-3.61%)
Dec 26, 2007 16.17 16.20 15.92 16.17 3,088,922 +0.00(+0.00%)
Dec 24, 2007 16.19 16.40 15.93 16.17 2,172,539 -0.04(-0.22%)
Dec 21, 2007 16.03 16.22 15.89 16.20 9,976,216 +0.33(+2.05%)
Dec 20, 2007 15.48 15.90 15.36 15.88 12,458,128 +0.80(+5.34%)
Dec 19, 2007 15.14 15.19 14.81 15.07 8,523,081 +0.00(+0.00%)
Dec 18, 2007 14.77 15.14 14.60 15.07 5,452,995 +0.40(+2.74%)
Dec 17, 2007 14.56 14.92 14.56 14.67 7,201,126 -0.13(-0.86%)
Dec 14, 2007 14.86 15.10 14.67 14.80 4,817,615 -0.37(-2.44%)
Dec 13, 2007 14.96 15.31 14.93 15.17 6,814,913 -0.11(-0.74%)
Dec 12, 2007 15.78 16.02 14.96 15.28 10,539,257 -0.06(-0.41%)
Dec 11, 2007 15.77 16.14 15.31 15.34 11,489,232 -0.22(-1.40%)
Dec 10, 2007 15.25 15.65 15.17 15.56 9,232,937 +0.47(+3.15%)
Dec 07, 2007 14.72 15.23 14.63 15.09 11,984,490 +0.72(+5.04%)
Dec 06, 2007 14.29 14.43 14.02 14.36 7,189,594 -0.01(-0.06%)
Dec 05, 2007 14.05 14.46 14.02 14.37 6,215,030 +0.37(+2.65%)
Dec 04, 2007 13.90 14.32 13.84 14.00 5,670,184 -0.25(-1.75%)
Dec 03, 2007 14.16 14.55 14.09 14.25 7,939,744 +0.19(+1.32%)
Nov 30, 2007 14.53 14.67 13.82 14.06 9,547,122 -0.21(-1.49%)
Nov 29, 2007 14.59 14.71 14.23 14.28 6,991,438 -0.45(-3.07%)
Nov 28, 2007 13.93 14.78 13.79 14.73 11,050,828 +0.97(+7.03%)
Nov 27, 2007 13.49 13.89 13.35 13.76 6,300,794 +0.30(+2.25%)
Nov 26, 2007 13.76 13.89 13.44 13.46 5,690,850 -0.32(-2.30%)
Nov 23, 2007 13.62 13.84 13.53 13.77 1,987,304 +0.16(+1.16%)
Nov 21, 2007 13.35 13.87 13.32 13.62 8,409,184 +0.08(+0.57%)
Nov 20, 2007 13.91 14.05 13.31 13.54 10,951,659 -0.26(-1.90%)
Nov 19, 2007 14.10 14.19 13.79 13.80 8,966,655 -0.40(-2.80%)
Nov 16, 2007 14.24 14.44 14.00 14.20 10,508,273 +0.14(+1.00%)
Nov 15, 2007 13.96 14.35 13.88 14.06 10,149,894 +0.11(+0.78%)
Nov 14, 2007 14.73 14.78 13.90 13.95 11,397,266 -0.66(-4.49%)
Nov 13, 2007 14.08 14.70 14.04 14.61 13,039,064 +0.70(+5.01%)
Nov 12, 2007 13.93 14.26 13.53 13.91 13,251,937 -0.01(-0.10%)
Nov 09, 2007 13.82 14.58 13.59 13.92 18,133,114 -0.35(-2.47%)
Nov 08, 2007 15.08 15.20 13.57 14.28 21,278,176 -0.69(-4.59%)
Nov 07, 2007 14.55 15.59 14.45 14.96 27,529,442 +0.49(+3.41%)
Nov 06, 2007 14.88 15.69 14.09 14.47 74,021,208 -3.44(-19.21%)
Nov 05, 2007 18.50 18.50 17.55 17.91 9,680,217 -0.58(-3.15%)
Nov 02, 2007 18.02 18.64 17.98 18.50 6,287,592 +0.57(+3.18%)
Nov 01, 2007 18.72 18.99 17.88 17.93 6,628,817 -0.82(-4.39%)
Oct 31, 2007 18.43 18.75 18.02 18.75 5,464,423 +0.45(+2.47%)
Oct 30, 2007 18.14 18.45 18.02 18.30 3,239,890 +0.05(+0.27%)
Oct 29, 2007 18.21 18.48 18.09 18.25 3,579,005 +0.19(+1.03%)
Oct 26, 2007 18.02 18.18 17.64 18.06 5,858,958 +0.33(+1.89%)
Oct 25, 2007 18.04 18.18 17.41 17.73 5,424,888 +0.01(+0.08%)
Oct 24, 2007 18.12 18.37 17.32 17.71 8,411,351 -0.64(-3.47%)
Oct 23, 2007 18.16 18.53 17.90 18.35 5,287,759 +0.12(+0.64%)
Oct 22, 2007 17.97 18.36 17.88 18.23 4,692,083 +0.14(+0.75%)
Oct 19, 2007 18.88 19.06 18.09 18.10 8,572,476 -0.81(-4.30%)
Oct 18, 2007 18.64 18.92 18.36 18.91 5,926,122 +0.11(+0.60%)
Oct 17, 2007 18.59 18.85 18.36 18.80 7,406,189 +9.78(+108.50%)
Oct 16, 2007 9.016 9.182 8.860 9.016 9,769,585 -0.06(-0.71%)
Oct 15, 2007 9.201 9.232 8.918 9.080 8,758,592 -0.17(-1.87%)
Oct 12, 2007 9.215 9.340 9.144 9.253 7,687,417 +0.07(+0.81%)
Oct 11, 2007 9.563 9.586 9.147 9.179 13,856,589 -0.44(-4.53%)
Oct 10, 2007 9.550 9.686 9.323 9.614 7,526,187 +0.03(+0.35%)
Oct 09, 2007 9.451 9.615 9.451 9.580 6,663,032 +0.13(+1.42%)
Oct 08, 2007 9.642 9.665 9.418 9.446 7,170,563 -0.25(-2.61%)
Oct 05, 2007 9.442 9.722 9.418 9.699 6,211,541 +0.28(+2.94%)
Oct 04, 2007 9.400 9.490 9.344 9.422 4,995,036 +0.05(+0.54%)
Oct 03, 2007 9.292 9.383 9.240 9.371 5,035,862 +0.09(+1.01%)
Oct 02, 2007 9.320 9.334 9.173 9.277 6,024,233 -0.04(-0.44%)
Oct 01, 2007 9.094 9.332 9.026 9.318 8,719,937 +0.30(+3.30%)
Sep 28, 2007 9.042 9.136 8.959 9.020 5,972,810 +0.01(+0.06%)
Sep 27, 2007 8.910 9.022 8.850 9.015 7,801,046 +0.17(+1.88%)
Sep 26, 2007 8.794 8.889 8.763 8.849 6,105,868 +0.11(+1.29%)
Sep 25, 2007 8.448 8.745 8.387 8.736 8,240,569 +0.28(+3.26%)
Sep 24, 2007 8.592 8.627 8.394 8.460 8,612,279 -0.12(-1.37%)
Sep 21, 2007 8.401 8.689 8.299 8.577 15,505,474 +0.28(+3.35%)
Sep 20, 2007 8.559 8.559 8.220 8.299 9,985,154 -0.25(-2.90%)
Sep 19, 2007 8.534 8.598 8.470 8.547 12,755,256 +0.15(+1.75%)
Sep 18, 2007 8.214 8.463 8.178 8.400 14,553,975 +0.26(+3.24%)
Sep 17, 2007 8.256 8.343 8.107 8.136 6,996,851 -0.01(-0.14%)
Sep 14, 2007 8.035 8.228 7.948 8.148 11,304,625 +0.02(+0.26%)
Sep 13, 2007 7.934 8.204 7.915 8.126 12,137,126 +0.22(+2.83%)
Sep 12, 2007 7.880 8.022 7.823 7.902 11,050,751 +0.17(+2.16%)
Sep 11, 2007 7.680 7.889 7.677 7.735 14,971,769 +0.08(+0.99%)
Sep 10, 2007 8.065 8.065 7.642 7.659 18,477,828 -0.38(-4.67%)
Sep 07, 2007 8.032 8.111 7.954 8.035 6,125,346 -0.12(-1.43%)
Sep 06, 2007 8.140 8.229 8.083 8.151 7,044,665 +0.07(+0.90%)
Sep 05, 2007 8.253 8.264 8.050 8.079 8,072,965 -0.23(-2.72%)
Sep 04, 2007 8.312 8.365 8.167 8.305 7,142,571 -0.01(-0.07%)
Aug 31, 2007 8.245 8.365 8.196 8.310 7,988,088 +0.18(+2.20%)
Aug 30, 2007 8.073 8.211 8.013 8.132 8,437,527 -0.02(-0.24%)
Aug 29, 2007 7.992 8.168 7.985 8.151 8,195,683 +0.25(+3.22%)
Aug 28, 2007 8.141 8.229 7.882 7.897 9,100,107 -0.33(-4.04%)
Aug 27, 2007 8.173 8.471 8.157 8.229 8,648,098 -0.07(-0.90%)
Aug 24, 2007 8.422 8.422 8.242 8.304 6,989,536 -0.12(-1.48%)
Aug 23, 2007 8.506 8.583 8.327 8.428 6,706,436 -0.05(-0.63%)
Aug 22, 2007 8.313 8.665 8.253 8.481 10,786,001 +0.28(+3.42%)
Aug 21, 2007 8.281 8.392 8.035 8.201 11,573,992 -0.13(-1.55%)
Aug 20, 2007 8.509 8.555 8.281 8.330 10,456,008 -0.14(-1.69%)
Aug 17, 2007 8.557 8.646 8.212 8.473 23,475,964 +0.01(+0.09%)
Aug 16, 2007 8.690 8.773 8.196 8.465 16,707,809 -0.36(-4.05%)
Aug 15, 2007 8.998 9.139 8.814 8.823 7,737,200 -0.26(-2.87%)
Aug 14, 2007 9.357 9.449 9.050 9.084 4,925,793 -0.24(-2.55%)
Aug 13, 2007 9.444 9.493 9.277 9.321 5,473,780 +0.01(+0.13%)
Aug 10, 2007 9.560 9.577 9.198 9.309 12,229,008 -0.31(-3.27%)
Aug 09, 2007 9.691 10.05 9.502 9.623 12,563,332 -0.22(-2.19%)
Aug 08, 2007 9.669 10.05 9.609 9.839 13,352,437 +0.23(+2.35%)
Aug 07, 2007 9.386 9.661 9.380 9.613 10,661,430 +0.14(+1.43%)
Aug 06, 2007 9.361 9.478 9.162 9.477 9,139,186 +0.11(+1.18%)
Aug 03, 2007 9.426 9.560 9.346 9.366 9,238,078 -0.13(-1.37%)
Aug 02, 2007 9.196 9.521 9.185 9.496 12,571,324 +0.36(+3.95%)
Aug 01, 2007 9.076 9.310 8.875 9.136 19,088,684 -0.02(-0.21%)
Jul 31, 2007 9.597 9.603 9.112 9.155 13,271,231 -0.25(-2.66%)
Jul 30, 2007 9.223 9.479 9.140 9.405 7,918,674 +0.19(+2.02%)
Jul 27, 2007 9.235 9.401 9.007 9.218 12,299,219 -0.01(-0.16%)
Jul 26, 2007 9.215 9.337 9.045 9.233 10,575,497 -0.07(-0.77%)
Jul 25, 2007 9.487 9.577 9.283 9.304 7,848,936 -0.11(-1.15%)
Jul 24, 2007 9.556 9.708 9.373 9.413 7,532,312 -0.20(-2.12%)
Jul 23, 2007 9.741 9.785 9.589 9.616 6,318,266 -0.09(-0.91%)
Jul 20, 2007 9.911 9.993 9.669 9.704 8,872,539 -0.19(-1.92%)
Jul 19, 2007 9.764 9.949 9.746 9.894 9,387,103 +0.29(+2.98%)
Jul 18, 2007 9.521 9.658 9.470 9.608 7,341,183 +0.06(+0.58%)
Jul 17, 2007 9.693 9.756 9.502 9.553 9,599,681 -0.13(-1.38%)
Jul 16, 2007 9.710 9.720 9.589 9.686 7,074,152 -0.06(-0.58%)
Jul 13, 2007 9.744 9.756 9.486 9.743 12,787,339 -0.03(-0.30%)
Jul 12, 2007 9.434 9.772 9.288 9.772 19,686,722 +0.48(+5.21%)
Jul 11, 2007 8.914 9.297 8.906 9.288 20,348,510 +0.26(+2.91%)
Jul 10, 2007 9.039 9.053 8.818 9.026 40,419,640 -0.02(-0.20%)
Jul 09, 2007 9.037 9.236 8.994 9.044 19,102,196 +0.13(+1.41%)
Jul 06, 2007 8.463 8.920 8.463 8.919 13,371,804 +0.51(+6.02%)
Jul 05, 2007 8.506 8.522 8.372 8.412 8,099,621 -0.12(-1.38%)
Jul 03, 2007 8.541 8.628 8.514 8.530 3,257,532 -0.08(-0.96%)
Jul 02, 2007 8.521 8.643 8.485 8.612 6,057,223 +0.13(+1.57%)
Jun 29, 2007 8.689 8.704 8.466 8.479 8,010,361 -0.18(-2.09%)
Jun 28, 2007 8.541 8.749 8.503 8.660 8,691,092 +0.06(+0.74%)
Jun 27, 2007 8.460 8.625 8.400 8.596 7,508,823 +0.14(+1.60%)
Jun 26, 2007 8.547 8.612 8.438 8.461 7,589,286 -0.07(-0.85%)
Jun 25, 2007 8.603 8.711 8.472 8.533 6,870,524 -0.05(-0.59%)
Jun 22, 2007 8.648 8.694 8.529 8.584 6,202,076 -0.06(-0.75%)
Jun 21, 2007 8.617 8.691 8.564 8.648 8,585,605 -0.01(-0.08%)
Jun 20, 2007 8.806 8.899 8.626 8.655 7,160,855 -0.13(-1.45%)
Jun 19, 2007 8.783 8.860 8.717 8.783 5,560,708 -0.04(-0.49%)
Jun 18, 2007 8.953 8.982 8.799 8.826 10,054,211 -0.11(-1.20%)
Jun 15, 2007 9.050 9.139 8.921 8.933 12,074,075 -0.01(-0.10%)
Jun 14, 2007 8.931 9.065 8.919 8.942 9,416,010 +0.02(+0.22%)
Jun 13, 2007 8.569 8.954 8.569 8.923 16,442,414 +0.39(+4.54%)
Jun 12, 2007 8.615 8.693 8.518 8.535 9,665,894 -0.10(-1.14%)
Jun 11, 2007 8.535 8.682 8.503 8.634 11,311,763 +0.10(+1.19%)
Jun 08, 2007 8.443 8.542 8.366 8.532 10,839,804 +0.06(+0.69%)
Jun 07, 2007 8.650 8.669 8.445 8.473 10,954,990 -0.23(-2.62%)
Jun 06, 2007 8.884 8.885 8.656 8.702 11,819,723 -0.18(-2.02%)
Jun 05, 2007 8.807 8.887 8.734 8.881 7,315,456 +0.06(+0.67%)
Jun 04, 2007 8.777 8.866 8.742 8.823 8,331,678 -0.01(-0.09%)
Jun 01, 2007 8.948 8.968 8.793 8.831 7,237,492 -0.05(-0.57%)
May 31, 2007 8.922 8.988 8.846 8.881 8,671,406 -0.04(-0.47%)
May 30, 2007 8.569 8.936 8.555 8.923 15,057,252 +0.28(+3.26%)
May 29, 2007 8.542 8.711 8.537 8.642 8,795,477 +0.08(+0.96%)
May 25, 2007 8.487 8.617 8.487 8.559 6,759,226 +0.09(+1.03%)
May 24, 2007 8.600 8.656 8.420 8.472 13,525,114 -0.14(-1.61%)
May 23, 2007 8.876 8.897 8.569 8.611 15,151,363 -0.28(-3.20%)
May 22, 2007 8.990 9.105 8.855 8.896 9,459,910 +0.03(+0.34%)
May 21, 2007 8.805 8.918 8.785 8.866 8,148,634 -0.05(-0.52%)
May 18, 2007 8.706 8.984 8.658 8.912 13,372,764 +0.23(+2.62%)
May 17, 2007 8.844 8.906 8.646 8.685 12,570,700 -0.10(-1.13%)
May 16, 2007 8.851 8.903 8.679 8.784 10,089,845 -0.07(-0.75%)
May 15, 2007 8.859 9.035 8.834 8.851 13,064,052 -0.04(-0.46%)
May 14, 2007 9.118 9.171 8.861 8.892 11,358,640 -0.23(-2.48%)
May 11, 2007 9.075 9.169 9.044 9.118 7,452,561 +0.06(+0.71%)
May 10, 2007 8.949 9.205 8.931 9.053 14,094,771 +0.04(+0.48%)
May 09, 2007 9.002 9.079 8.946 9.010 12,736,601 -0.07(-0.75%)
May 08, 2007 9.202 9.208 9.006 9.078 20,448,796 -0.12(-1.30%)
May 07, 2007 9.491 9.496 9.146 9.198 15,672,101 -0.29(-3.03%)
May 04, 2007 9.580 9.621 9.431 9.485 8,706,890 -0.03(-0.27%)
May 03, 2007 9.565 9.629 9.465 9.511 13,464,367 -0.03(-0.27%)
May 02, 2007 9.725 9.776 9.357 9.537 26,405,684 -0.46(-4.65%)
May 01, 2007 10.20 10.20 9.864 10.00 11,372,350 -0.11(-1.04%)
Apr 30, 2007 10.20 10.25 10.11 10.11 9,076,277 -0.14(-1.35%)
Apr 27, 2007 10.06 10.28 10.01 10.24 7,524,639 +0.16(+1.63%)
Apr 26, 2007 10.10 10.16 10.01 10.08 4,960,388 -0.05(-0.46%)
Apr 25, 2007 9.902 10.17 9.830 10.13 6,448,374 +0.22(+2.27%)
Apr 24, 2007 10.01 10.02 9.872 9.902 4,125,428 -0.08(-0.76%)
Apr 23, 2007 10.01 10.06 9.923 9.978 4,783,943 +0.01(+0.06%)
Apr 20, 2007 9.936 10.10 9.804 9.972 8,018,548 +0.20(+2.01%)
Apr 19, 2007 9.900 9.900 9.708 9.776 5,320,081 -0.16(-1.58%)
Apr 18, 2007 9.934 9.992 9.855 9.933 8,207,487 -0.06(-0.64%)
Apr 17, 2007 9.866 10.03 9.866 9.997 9,077,882 +0.07(+0.72%)
Apr 16, 2007 9.926 9.962 9.854 9.926 6,489,567 +0.05(+0.48%)
Apr 13, 2007 9.786 10.05 9.779 9.879 13,113,175 +0.21(+2.20%)
Apr 12, 2007 9.383 9.761 9.361 9.666 12,106,140 +0.26(+2.76%)
Apr 11, 2007 9.551 9.564 9.344 9.406 16,560,523 -0.28(-2.88%)
Apr 10, 2007 9.722 9.722 9.528 9.685 8,391,938 -0.04(-0.43%)
Apr 09, 2007 9.828 9.871 9.652 9.727 8,379,877 -0.08(-0.83%)
Apr 05, 2007 9.826 9.862 9.602 9.808 11,972,215 -0.11(-1.13%)
Apr 04, 2007 10.10 10.10 9.918 9.920 6,514,658 -0.13(-1.33%)
Apr 03, 2007 9.771 10.12 9.737 10.05 9,055,477 +0.35(+3.59%)
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.