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 (%)
Jul 31, 2003 0.8762 0.8945 0.8634 0.8708 7,676,104 +0.01(+0.85%)
Jul 30, 2003 0.8877 0.9072 0.8634 0.8634 13,081,575 -0.03(-2.86%)
Jul 29, 2003 0.8875 0.9267 0.8812 0.8889 19,518,428 +0.00(+0.35%)
Jul 28, 2003 0.8875 0.9013 0.8818 0.8858 11,397,396 +0.00(+0.26%)
Jul 25, 2003 0.8790 0.8928 0.8620 0.8835 14,294,290 -0.00(-0.51%)
Jul 24, 2003 0.9041 0.9267 0.8869 0.8880 20,221,644 +0.00(+0.00%)
Jul 23, 2003 0.8691 0.9010 0.8482 0.8880 15,669,761 +0.02(+2.25%)
Jul 22, 2003 0.8004 0.8688 0.7967 0.8685 35,489,820 +0.10(+13.69%)
Jul 21, 2003 0.7724 0.7772 0.7603 0.7640 6,561,574 -0.01(-1.82%)
Jul 18, 2003 0.7803 0.7835 0.7696 0.7781 3,129,529 -0.00(-0.61%)
Jul 17, 2003 0.7914 0.8083 0.7730 0.7829 7,359,436 -0.03(-3.18%)
Jul 16, 2003 0.8103 0.8332 0.7973 0.8086 5,944,160 -0.00(-0.17%)
Jul 15, 2003 0.8405 0.8646 0.8007 0.8100 16,186,337 -0.03(-3.14%)
Jul 14, 2003 0.8196 0.8363 0.8046 0.8363 9,278,905 +0.03(+4.04%)
Jul 11, 2003 0.7984 0.8089 0.7914 0.8038 7,634,530 +0.00(+0.39%)
Jul 10, 2003 0.7801 0.8292 0.7801 0.8007 15,702,490 +0.02(+2.64%)
Jul 09, 2003 0.7885 0.7885 0.7586 0.7801 13,542,424 -0.01(-1.39%)
Jul 08, 2003 0.7659 0.7928 0.7558 0.7911 9,279,789 +0.02(+2.53%)
Jul 07, 2003 0.7526 0.7747 0.7526 0.7716 11,941,393 +0.03(+3.41%)
Jul 03, 2003 0.7289 0.7586 0.7207 0.7461 7,988,349 +0.01(+1.73%)
Jul 02, 2003 0.7151 0.7408 0.7052 0.7334 14,666,684 +0.02(+3.51%)
Jul 01, 2003 0.6826 0.7131 0.6783 0.7086 9,090,496 +0.02(+2.79%)
Jun 30, 2003 0.7046 0.7131 0.6803 0.6893 21,607,730 -0.02(-2.40%)
Jun 27, 2003 0.7235 0.7461 0.6981 0.7063 13,829,018 -0.01(-0.83%)
Jun 26, 2003 0.6662 0.7136 0.6639 0.7122 17,811,252 +0.05(+8.11%)
Jun 25, 2003 0.6486 0.6690 0.6481 0.6588 12,265,137 +0.01(+1.79%)
Jun 24, 2003 0.6472 0.6526 0.6359 0.6472 8,822,478 -0.00(-0.22%)
Jun 23, 2003 0.6712 0.6715 0.6452 0.6486 6,451,006 -0.02(-3.33%)
Jun 20, 2003 0.6729 0.6820 0.6571 0.6710 5,397,509 -0.00(-0.38%)
Jun 19, 2003 0.6967 0.7029 0.6687 0.6735 8,005,156 -0.02(-3.40%)
Jun 18, 2003 0.6947 0.7066 0.6882 0.6972 8,617,263 -0.00(-0.48%)
Jun 17, 2003 0.7004 0.7023 0.6924 0.7006 7,541,653 +0.00(+0.16%)
Jun 16, 2003 0.6874 0.7023 0.6766 0.6995 11,672,491 +0.01(+2.06%)
Jun 13, 2003 0.6896 0.7006 0.6698 0.6854 13,105,458 -0.01(-0.94%)
Jun 12, 2003 0.6814 0.6956 0.6769 0.6919 15,315,942 +0.01(+1.45%)
Jun 11, 2003 0.6848 0.6868 0.6673 0.6820 21,996,930 +0.01(+0.92%)
Jun 10, 2003 0.6503 0.6905 0.6503 0.6758 24,882,324 +0.03(+3.91%)
Jun 09, 2003 0.6498 0.6633 0.6430 0.6503 10,888,516 +0.00(+0.09%)
Jun 06, 2003 0.6359 0.6560 0.6300 0.6498 18,104,920 +0.03(+4.74%)
Jun 05, 2003 0.6133 0.6297 0.6088 0.6204 12,104,150 -0.00(-0.09%)
Jun 04, 2003 0.5610 0.6218 0.5593 0.6209 31,313,870 +0.07(+11.75%)
Jun 03, 2003 0.5542 0.5616 0.5328 0.5557 18,301,290 -0.00(-0.66%)
Jun 02, 2003 0.5896 0.5921 0.5542 0.5593 19,385,746 -0.03(-4.63%)
May 30, 2003 0.5904 0.5927 0.5845 0.5865 7,974,197 -0.00(-0.48%)
May 29, 2003 0.5675 0.5901 0.5664 0.5893 7,002,963 +0.01(+0.87%)
May 28, 2003 0.5907 0.5958 0.5768 0.5842 6,778,288 -0.01(-1.05%)
May 27, 2003 0.5718 0.5907 0.5689 0.5904 5,363,012 +0.01(+1.95%)
May 23, 2003 0.5692 0.5811 0.5692 0.5791 9,707,026 +0.00(+0.00%)
May 22, 2003 0.5703 0.5797 0.5653 0.5791 7,243,560 +0.01(+1.09%)
May 21, 2003 0.5709 0.5749 0.5463 0.5729 8,657,952 +0.01(+0.90%)
May 20, 2003 0.5633 0.5732 0.5585 0.5678 11,528,309 +0.00(+0.19%)
May 19, 2003 0.5862 0.5889 0.5616 0.5667 11,800,750 -0.03(-4.51%)
May 16, 2003 0.5800 0.6034 0.5743 0.5935 19,468,008 +0.01(+0.91%)
May 15, 2003 0.5330 0.5882 0.5325 0.5882 28,026,892 +0.06(+10.52%)
May 14, 2003 0.5313 0.5347 0.5200 0.5322 7,849,475 +0.01(+2.17%)
May 13, 2003 0.5229 0.5311 0.5141 0.5209 15,138,148 +0.01(+1.49%)
May 12, 2003 0.5198 0.5200 0.5107 0.5133 7,036,576 -0.01(-1.46%)
May 09, 2003 0.5158 0.5274 0.5101 0.5209 6,284,507 +0.01(+1.60%)
May 08, 2003 0.5254 0.5271 0.5087 0.5127 10,973,698 -0.01(-2.73%)
May 07, 2003 0.5217 0.5313 0.5144 0.5271 12,199,681 +0.00(+0.22%)
May 06, 2003 0.5285 0.5322 0.5172 0.5260 15,003,697 -0.00(-0.32%)
May 05, 2003 0.5248 0.5342 0.5116 0.5277 13,674,222 +0.01(+2.02%)
May 02, 2003 0.4988 0.5178 0.4946 0.5172 19,988,122 +0.02(+4.63%)
May 01, 2003 0.5031 0.5034 0.4839 0.4943 26,277,256 -0.01(-2.62%)
Apr 30, 2003 0.5231 0.5251 0.5031 0.5076 24,961,050 -0.02(-3.65%)
Apr 29, 2003 0.5316 0.5364 0.5243 0.5268 28,321,446 -0.00(-0.32%)
Apr 28, 2003 0.5345 0.5370 0.5036 0.5285 36,983,820 -0.01(-1.58%)
Apr 25, 2003 0.5523 0.5528 0.5319 0.5370 16,353,517 -0.01(-2.21%)
Apr 24, 2003 0.5511 0.5568 0.5313 0.5492 31,153,768 -0.01(-1.67%)
Apr 23, 2003 0.5650 0.5681 0.5568 0.5585 21,978,354 -0.00(-0.65%)
Apr 22, 2003 0.5650 0.5698 0.5257 0.5622 67,527,248 -0.02(-3.40%)
Apr 21, 2003 0.5842 0.5896 0.5709 0.5819 20,851,442 -0.00(-0.05%)
Apr 17, 2003 0.5695 0.5833 0.5590 0.5822 18,091,652 +0.01(+2.18%)
Apr 16, 2003 0.5681 0.5879 0.5653 0.5698 21,241,526 +0.01(+1.87%)
Apr 15, 2003 0.5582 0.5653 0.5384 0.5593 15,169,992 +0.02(+4.16%)
Apr 14, 2003 0.5393 0.5452 0.5257 0.5370 26,901,748 +0.00(+0.32%)
Apr 11, 2003 0.5531 0.5573 0.5243 0.5353 22,340,134 -0.02(-2.97%)
Apr 10, 2003 0.5540 0.5568 0.5152 0.5517 108,076,680 -0.07(-11.67%)
Apr 09, 2003 0.6393 0.6472 0.6226 0.6246 18,601,152 -0.01(-2.21%)
Apr 08, 2003 0.6345 0.6402 0.6235 0.6387 14,902,858 +0.00(+0.67%)
Apr 07, 2003 0.6594 0.6616 0.6303 0.6345 15,774,138 -0.01(-1.01%)
Apr 04, 2003 0.6461 0.6588 0.6317 0.6410 12,134,224 -0.00(-0.53%)
Apr 03, 2003 0.6356 0.6577 0.6105 0.6444 21,186,684 +0.02(+3.68%)
Apr 02, 2003 1.497 0.6501 0.6147 0.6215 12,546,424 -0.01(-1.32%)
Mar 28, 2003 0.6374 0.6392 0.6247 0.6298 12,737,510 -0.01(-1.84%)
Mar 27, 2003 0.6439 0.6474 0.6346 0.6416 1,452,869,248 -0.00(-0.77%)
Mar 26, 2003 0.6351 0.6524 0.6341 0.6466 17,849,566 +0.01(+0.93%)
Mar 25, 2003 0.6289 0.6437 0.6126 0.6406 21,025,126 +0.02(+2.43%)
Mar 24, 2003 0.6085 0.6303 0.6031 0.6255 18,986,094 +0.02(+2.50%)
Mar 21, 2003 0.6035 0.6156 0.6030 0.6102 13,057,433 +0.01(+0.89%)
Mar 20, 2003 0.6007 0.6117 0.5937 0.6048 11,720,236 +0.00(+0.41%)
Mar 19, 2003 0.6155 0.6159 0.5903 0.6024 16,384,145 -0.01(-1.84%)
Mar 18, 2003 0.6086 0.6166 0.6049 0.6137 10,231,782 +0.01(+1.15%)
Mar 17, 2003 0.5992 0.6077 0.5957 0.6067 18,104,422 +0.01(+0.97%)
Mar 14, 2003 0.5946 0.6061 0.5897 0.6009 26,368,368 +0.01(+2.11%)
Mar 13, 2003 0.6251 0.6288 0.5808 0.5884 77,157,304 -0.03(-4.99%)
Mar 12, 2003 0.6330 0.6340 0.6177 0.6193 27,629,830 -0.02(-2.58%)
Mar 11, 2003 0.6397 0.6398 0.6285 0.6357 10,110,377 -0.00(-0.60%)
Mar 10, 2003 0.6543 0.6563 0.6318 0.6396 20,801,902 -0.02(-2.40%)
Mar 07, 2003 0.6593 0.6649 0.6555 0.6553 10,978,118 -0.01(-0.98%)
Mar 06, 2003 0.6580 0.6649 0.6552 0.6618 14,621,569 +0.00(+0.69%)
Mar 05, 2003 0.6577 0.6618 0.6518 0.6573 12,331,476 -0.00(-0.34%)
Mar 04, 2003 0.6628 0.6642 0.6577 0.6596 13,257,597 -0.00(-0.41%)
Mar 03, 2003 0.6605 0.6708 0.6595 0.6623 8,109,531 +0.00(+0.14%)
Feb 28, 2003 0.6548 0.6614 0.6443 0.6614 20,409,164 +0.01(+1.28%)
Feb 27, 2003 0.6564 0.6597 0.6456 0.6530 15,035,538 -0.00(-0.45%)
Feb 26, 2003 0.6567 0.6631 0.6532 0.6559 15,627,300 -0.00(-0.41%)
Feb 25, 2003 0.6459 0.6595 0.6426 0.6586 23,670,490 +0.01(+2.30%)
Feb 24, 2003 0.6402 0.6555 0.6383 0.6438 18,429,546 +0.00(+0.28%)
Feb 21, 2003 0.6349 0.6421 0.6340 0.6420 38,905,052 +0.01(+1.31%)
Feb 20, 2003 0.6374 0.6395 0.6313 0.6338 23,476,774 -0.01(-0.90%)
Feb 19, 2003 0.6416 0.6416 0.6378 0.6395 28,654,030 -0.00(-0.18%)
Feb 18, 2003 0.6373 0.6464 0.6369 0.6406 37,599,460 +0.01(+1.09%)
Feb 14, 2003 0.6194 0.6410 0.6188 0.6338 36,238,140 +0.01(+2.33%)
Feb 13, 2003 0.6133 0.6218 0.6090 0.6193 45,600,192 +0.01(+1.33%)
Feb 12, 2003 0.6193 0.6293 0.6062 0.6112 24,158,760 -0.01(-1.70%)
Feb 11, 2003 0.6151 0.6225 0.6105 0.6218 21,117,686 +0.01(+1.38%)
Feb 10, 2003 0.6147 0.6171 0.6093 0.6133 21,003,580 +0.00(+0.03%)
Feb 07, 2003 0.6274 0.6274 0.6080 0.6131 133,969,136 +0.02(+4.16%)
Feb 06, 2003 0.5708 0.5954 0.5700 0.5886 98,224,576 +0.02(+2.95%)
Feb 05, 2003 0.5716 0.5822 0.5646 0.5718 82,284,144 -0.00(-0.08%)
Feb 04, 2003 0.5855 0.5892 0.5648 0.5722 69,782,832 -0.02(-2.86%)
Feb 03, 2003 0.5838 0.5928 0.5756 0.5891 65,465,356 +0.02(+3.74%)
Jan 31, 2003 0.5542 0.5709 0.5502 0.5679 54,604,000 +0.01(+2.60%)
Jan 30, 2003 0.5370 0.5581 0.5318 0.5535 51,307,036 +0.02(+3.07%)
Jan 29, 2003 0.5280 0.5375 0.5253 0.5370 35,895,820 +0.00(+0.89%)
Jan 28, 2003 0.5322 0.5361 0.5259 0.5323 30,177,220 +0.00(+0.36%)
Jan 27, 2003 0.5306 0.5412 0.5246 0.5304 18,954,968 -0.01(-2.66%)
Jan 24, 2003 0.5568 0.5568 0.5429 0.5449 35,004,196 -0.01(-1.47%)
Jan 23, 2003 0.5497 0.5582 0.5475 0.5530 30,580,574 +0.00(+0.82%)
Jan 22, 2003 0.5563 0.5581 0.5436 0.5485 23,229,986 -0.01(-1.61%)
Jan 21, 2003 0.5663 0.5697 0.5521 0.5574 18,469,350 -0.01(-1.61%)
Jan 17, 2003 0.5768 0.5768 0.5653 0.5666 24,455,968 -0.01(-2.16%)
Jan 16, 2003 0.5796 0.5879 0.5769 0.5791 30,657,530 +0.00(+0.02%)
Jan 15, 2003 0.5789 0.5830 0.5715 0.5790 20,425,086 +0.00(+0.02%)
Jan 14, 2003 0.5830 0.5916 0.5752 0.5789 19,069,074 -0.00(-0.81%)
Jan 13, 2003 0.5884 0.6029 0.5835 0.5836 24,477,198 -0.00(-0.82%)
Jan 10, 2003 0.5996 0.6041 0.5852 0.5884 29,771,214 -0.02(-2.91%)
Jan 09, 2003 0.5956 0.6067 0.5822 0.6061 52,839,328 -0.00(-0.34%)
Jan 08, 2003 0.6274 0.6275 0.6029 0.6081 44,565,268 -0.02(-3.73%)
Jan 07, 2003 0.6788 0.6788 0.6293 0.6317 33,730,448 -0.05(-6.68%)
Jan 06, 2003 0.6777 0.6826 0.6717 0.6769 23,755,406 +0.00(+0.10%)
Jan 03, 2003 0.6805 0.6912 0.6762 0.6762 9,330,207 -0.00(-0.65%)
Jan 02, 2003 0.6849 0.6858 0.6615 0.6807 15,117,801 +0.00(+0.03%)
Dec 31, 2002 0.7019 0.7037 0.6786 0.6805 11,044,460 -0.02(-2.86%)
Dec 30, 2002 0.7047 0.7076 0.6833 0.7005 7,273,633 -0.00(-0.44%)
Dec 27, 2002 0.7080 0.7082 0.7017 0.7037 6,002,539 -0.01(-0.80%)
Dec 26, 2002 0.6991 0.7119 0.6972 0.7093 6,549,189 +0.01(+1.54%)
Dec 24, 2002 0.7135 0.7208 0.6924 0.6986 5,556,727 -0.01(-2.00%)
Dec 23, 2002 0.6783 0.7128 0.6783 0.7128 12,660,528 +0.02(+2.66%)
Dec 20, 2002 0.6783 0.6978 0.6783 0.6943 10,590,687 +0.01(+1.73%)
Dec 19, 2002 0.6774 0.6826 0.6767 0.6826 8,088,302 +0.00(+0.64%)
Dec 18, 2002 0.6787 0.6820 0.6737 0.6782 9,032,999 +0.00(+0.08%)
Dec 17, 2002 0.6782 0.6834 0.6751 0.6777 7,082,571 -0.00(-0.10%)
Dec 16, 2002 0.6666 0.6783 0.6656 0.6783 7,496,539 +0.01(+1.74%)
Dec 13, 2002 0.6649 0.6698 0.6579 0.6667 7,013,577 -0.00(-0.14%)
Dec 12, 2002 0.6622 0.6736 0.6604 0.6677 4,840,243 +0.01(+1.24%)
Dec 11, 2002 0.6571 0.6631 0.6533 0.6595 8,157,296 -0.00(-0.38%)
Dec 10, 2002 0.6451 0.6648 0.6451 0.6620 9,425,738 +0.02(+2.88%)
Dec 09, 2002 0.6761 0.6761 0.6435 0.6435 12,257,174 -0.03(-4.76%)
Dec 06, 2002 0.6618 0.6788 0.6553 0.6756 8,653,528 +0.01(+1.59%)
Dec 05, 2002 0.6868 0.6877 0.6634 0.6650 8,672,103 -0.01(-1.97%)
Dec 04, 2002 0.6721 0.6830 0.6689 0.6784 10,850,744 -0.00(-0.06%)
Dec 03, 2002 0.6876 0.6876 0.6703 0.6788 10,030,768 -0.01(-1.37%)
Dec 02, 2002 0.6841 0.6923 0.6766 0.6882 7,087,879 +0.02(+2.33%)
Nov 29, 2002 0.6807 0.6938 0.6695 0.6726 4,065,380 -0.01(-1.05%)
Nov 27, 2002 0.6680 0.6869 0.6677 0.6797 11,349,628 +0.02(+3.37%)
Nov 26, 2002 0.6887 0.6912 0.6549 0.6576 9,675,180 -0.03(-4.34%)
Nov 25, 2002 0.6837 0.7045 0.6810 0.6875 12,092,648 +0.00(+0.22%)
Nov 22, 2002 0.6718 0.6874 0.6600 0.6859 10,879,934 +0.02(+2.91%)
Nov 21, 2002 0.6321 0.6732 0.6290 0.6665 29,986,158 +0.04(+6.07%)
Nov 20, 2002 0.6186 0.6309 0.6166 0.6284 8,496,963 +0.01(+1.60%)
Nov 19, 2002 0.6251 0.6337 0.6162 0.6185 9,332,860 -0.01(-1.14%)
Nov 18, 2002 0.6442 0.6509 0.6205 0.6257 26,443,546 -0.02(-2.81%)
Nov 15, 2002 0.6482 0.6594 0.6251 0.6437 45,409,128 -0.03(-5.12%)
Nov 14, 2002 0.6624 0.6795 0.6614 0.6785 11,299,209 +0.02(+3.79%)
Nov 13, 2002 0.6510 0.6637 0.6430 0.6537 8,749,059 +0.00(+0.33%)
Nov 12, 2002 0.6387 0.6593 0.6304 0.6516 13,629,107 +0.02(+3.19%)
Nov 11, 2002 0.6595 0.6595 0.6289 0.6314 12,058,151 -0.03(-4.26%)
Nov 08, 2002 0.6669 0.6753 0.6501 0.6595 18,710,832 -0.03(-3.78%)
Nov 07, 2002 0.6863 0.6948 0.6738 0.6854 11,760,943 -0.01(-1.62%)
Nov 06, 2002 0.6643 0.6971 0.6563 0.6967 16,739,176 +0.03(+5.19%)
Nov 05, 2002 0.6629 0.6655 0.6488 0.6623 9,170,988 +0.00(+0.29%)
Nov 04, 2002 0.6505 0.6760 0.6433 0.6604 19,719,216 +0.02(+3.39%)
Nov 01, 2002 0.6240 0.6403 0.6029 0.6387 15,614,032 +0.02(+2.46%)
Oct 31, 2002 0.6400 0.6420 0.6234 0.6234 19,347,706 -0.00(-0.69%)
Oct 30, 2002 0.6303 0.6506 0.6251 0.6277 16,733,869 -0.00(-0.63%)
Oct 29, 2002 0.6322 0.6372 0.6208 0.6317 9,582,303 -0.00(-0.06%)
Oct 28, 2002 0.6571 0.6595 0.6323 0.6321 16,956,774 -0.02(-3.59%)
Oct 25, 2002 0.6433 0.6635 0.6362 0.6556 18,271,734 +0.01(+1.19%)
Oct 24, 2002 0.6466 0.6594 0.6354 0.6479 26,056,566 +0.01(+0.84%)
Oct 23, 2002 0.6252 0.6452 0.6205 0.6425 12,631,019 +0.01(+1.91%)
Oct 22, 2002 0.6199 0.6406 0.6081 0.6305 19,477,734 +0.01(+1.40%)
Oct 21, 2002 0.6079 0.6265 0.5969 0.6218 21,319,362 +0.02(+2.52%)
Oct 18, 2002 0.6063 0.6205 0.5941 0.6065 20,547,152 -0.00(-0.59%)
Oct 17, 2002 0.6289 0.6289 0.5912 0.6101 25,711,220 +0.02(+2.60%)
Oct 16, 2002 0.5803 0.6048 0.5622 0.5947 32,523,040 +0.00(+0.75%)
Oct 15, 2002 0.5620 0.5935 0.5610 0.5902 19,602,456 +0.03(+6.19%)
Oct 14, 2002 0.5503 0.5577 0.5426 0.5558 12,389,856 +0.01(+0.94%)
Oct 11, 2002 0.5507 0.5570 0.5365 0.5507 29,216,602 +0.01(+2.01%)
Oct 10, 2002 0.4993 0.5460 0.4987 0.5398 35,863,976 +0.04(+8.22%)
Oct 09, 2002 0.4632 0.5014 0.4629 0.4988 49,840,712 +0.03(+6.41%)
Oct 08, 2002 0.4659 0.4704 0.4553 0.4688 35,123,612 +0.02(+3.67%)
Oct 07, 2002 0.4711 0.4832 0.4455 0.4522 53,914,052 -0.04(-7.26%)
Oct 04, 2002 0.5230 0.5286 0.4840 0.4876 35,741,404 -0.03(-5.98%)
Oct 03, 2002 0.5191 0.5243 0.5098 0.5186 13,105,119 -0.00(-0.42%)
Oct 02, 2002 0.5238 0.5335 0.5081 0.5208 18,429,466 +0.00(+0.07%)
Oct 01, 2002 0.5431 0.5453 0.5109 0.5204 23,263,182 -0.02(-3.88%)
Sep 30, 2002 0.5417 0.5463 0.5258 0.5414 16,510,644 -0.01(-1.24%)
Sep 27, 2002 0.5352 0.5605 0.5317 0.5482 15,314,170 +0.01(+2.03%)
Sep 26, 2002 0.5237 0.5392 0.5172 0.5373 16,200,779 +0.02(+3.88%)
Sep 25, 2002 0.5089 0.5229 0.5018 0.5172 19,910,278 +0.01(+2.23%)
Sep 24, 2002 0.5086 0.5257 0.5051 0.5059 23,108,104 -0.03(-5.11%)
Sep 23, 2002 0.5654 0.5654 0.5290 0.5332 10,399,624 -0.03(-5.21%)
Sep 20, 2002 0.5549 0.5671 0.5492 0.5624 12,117,194 +0.01(+1.48%)
Sep 19, 2002 0.5620 0.5699 0.5417 0.5542 23,819,094 -0.04(-6.32%)
Sep 18, 2002 0.5829 0.5987 0.5716 0.5916 12,262,481 -0.00(-0.35%)
Sep 17, 2002 0.5995 0.6107 0.5913 0.5937 11,349,204 -0.00(-0.68%)
Sep 16, 2002 0.5856 0.6006 0.5832 0.5978 7,000,255 +0.01(+1.47%)
Sep 13, 2002 0.5901 0.5959 0.5796 0.5891 9,035,068 -0.01(-0.92%)
Sep 12, 2002 0.5935 0.5964 0.5846 0.5946 10,224,484 -0.01(-0.90%)
Sep 11, 2002 0.5832 0.6040 0.5831 0.5999 8,382,856 +0.01(+1.39%)
Sep 10, 2002 0.5964 0.5987 0.5733 0.5917 12,213,973 -0.00(-0.10%)
Sep 09, 2002 0.5667 0.6045 0.5622 0.5923 19,267,274 +0.02(+3.85%)
Sep 06, 2002 0.5525 0.5703 0.5517 0.5703 1,082,155,392 +0.02(+3.74%)
Sep 05, 2002 0.5596 0.5597 0.5351 0.5498 13,029,384 -0.01(-2.28%)
Sep 04, 2002 0.5417 0.5634 0.5331 0.5626 1,084,278,272 +0.02(+3.70%)
Sep 03, 2002 0.5361 0.5427 0.5237 0.5426 13,361,089 +0.00(+0.31%)
Aug 30, 2002 0.5379 0.5447 0.5235 0.5409 8,363,617 +0.00(+0.12%)
Aug 29, 2002 0.5313 0.5454 0.5229 0.5402 9,489,425 +0.00(+0.60%)
Aug 28, 2002 0.5469 0.5470 0.5192 0.5370 13,106,101 -0.01(-1.98%)
Aug 27, 2002 0.5628 0.5779 0.5471 0.5478 19,180,182 -0.02(-2.68%)
Aug 26, 2002 0.5521 0.5629 0.5431 0.5629 7,302,824 +0.01(+1.96%)
Aug 23, 2002 0.5592 0.5599 0.5417 0.5521 7,207,292 -0.01(-1.81%)
Aug 22, 2002 0.5494 0.5648 0.5451 0.5622 7,814,977 +0.02(+2.75%)
Aug 21, 2002 0.5375 0.5508 0.5346 0.5472 4,990,599 +0.01(+2.51%)
Aug 20, 2002 0.5457 0.5477 0.5324 0.5338 6,299,136 -0.02(-3.23%)
Aug 16, 2002 0.5495 0.5650 0.5426 0.5516 4,723,616 +0.00(+0.00%)
Aug 15, 2002 0.5215 0.5552 0.5215 0.5516 15,406,490 +0.03(+5.99%)
Aug 14, 2002 0.5047 0.5227 0.4937 0.5204 6,238,713 +0.02(+3.35%)
Aug 13, 2002 0.4962 0.5134 0.4921 0.5036 9,316,938 +0.01(+1.81%)
Aug 12, 2002 0.4890 0.5071 0.4801 0.4946 5,585,545 +0.01(+1.06%)
Aug 07, 2002 0.4960 0.5134 0.4675 0.4894 18,413,624 +0.01(+1.49%)
Aug 06, 2002 0.4545 0.4953 0.4401 0.4822 39,656,032 +0.02(+4.04%)
Aug 05, 2002 0.5298 0.5299 0.4551 0.4635 53,362,096 -0.08(-14.43%)
Aug 02, 2002 0.5492 0.5571 0.5408 0.5417 5,339,367 -0.01(-1.62%)
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.