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

Cognizant Technology Solutions (NQ: CTSH )

70.33 +1.47 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2008 14.69 14.91 14.51 14.64 7,462,462 +0.06(+0.40%)
Apr 29, 2008 14.56 14.73 14.35 14.58 8,560,407 +0.42(+2.98%)
Apr 28, 2008 14.21 14.35 14.06 14.16 4,997,625 -0.03(-0.19%)
Apr 25, 2008 14.22 14.35 13.84 14.19 4,100,139 -0.06(-0.41%)
Apr 24, 2008 13.93 14.44 13.66 14.25 6,118,217 +0.24(+1.68%)
Apr 23, 2008 13.80 14.11 13.56 14.01 6,701,129 +0.34(+2.52%)
Apr 22, 2008 14.00 14.02 13.53 13.66 9,025,137 -0.60(-4.20%)
Apr 21, 2008 14.13 14.35 13.79 14.26 10,663,514 +0.21(+1.49%)
Apr 18, 2008 13.69 14.11 13.62 14.05 12,586,893 +0.77(+5.81%)
Apr 17, 2008 13.72 13.73 13.10 13.28 7,549,024 -0.34(-2.47%)
Apr 16, 2008 13.53 13.66 13.04 13.62 13,362,772 +0.31(+2.32%)
Apr 15, 2008 12.60 13.37 12.43 13.31 19,221,598 +1.07(+8.71%)
Apr 14, 2008 12.02 12.30 11.95 12.24 9,938,818 +0.20(+1.66%)
Apr 11, 2008 12.08 12.64 12.04 12.04 11,817,012 -0.66(-5.22%)
Apr 10, 2008 12.50 12.84 12.34 12.71 12,939,737 +0.07(+0.57%)
Apr 09, 2008 13.03 13.06 12.55 12.63 5,712,411 -0.31(-2.42%)
Apr 08, 2008 13.02 13.11 12.79 12.95 5,800,449 -0.20(-1.55%)
Apr 07, 2008 13.59 13.59 13.11 13.15 5,328,126 -0.19(-1.43%)
Apr 04, 2008 13.50 13.50 13.06 13.34 6,907,086 -0.08(-0.57%)
Apr 03, 2008 13.46 13.61 13.29 13.42 7,950,026 -0.06(-0.44%)
Apr 02, 2008 13.82 13.91 13.35 13.48 7,884,393 -0.22(-1.59%)
Apr 01, 2008 13.24 13.70 13.13 13.70 8,389,120 +0.61(+4.65%)
Mar 31, 2008 13.56 13.57 12.96 13.09 6,889,265 -0.16(-1.20%)
Mar 28, 2008 13.23 13.81 13.12 13.25 7,580,877 -0.14(-1.05%)
Mar 27, 2008 13.90 14.00 13.19 13.39 9,421,553 -0.49(-3.50%)
Mar 26, 2008 13.78 14.00 13.63 13.87 5,062,401 +0.00(+0.00%)
Mar 25, 2008 14.11 14.11 13.70 13.87 6,692,337 -0.09(-0.65%)
Mar 24, 2008 13.18 14.11 13.17 13.96 9,271,686 +0.79(+6.03%)
Mar 21, 2008 12.67 13.22 12.45 13.17 10,465,807 +0.00(+0.00%)
Mar 20, 2008 12.67 13.22 12.45 13.17 10,465,807 +0.50(+3.98%)
Mar 19, 2008 13.40 13.63 12.67 12.67 7,579,685 -0.44(-3.33%)
Mar 18, 2008 12.47 13.12 12.40 13.10 11,510,694 +0.93(+7.65%)
Mar 17, 2008 12.08 12.28 11.69 12.17 14,750,708 -0.21(-1.69%)
Mar 14, 2008 13.08 13.17 12.22 12.38 13,951,873 -0.64(-4.95%)
Mar 13, 2008 12.74 13.20 12.47 13.02 7,822,128 -0.08(-0.59%)
Mar 12, 2008 13.36 13.57 12.99 13.10 8,254,375 -0.28(-2.07%)
Mar 11, 2008 12.92 13.38 12.70 13.38 9,070,236 +0.79(+6.31%)
Mar 10, 2008 13.32 13.34 12.58 12.58 7,790,518 -0.67(-5.04%)
Mar 07, 2008 13.16 13.61 12.98 13.25 9,509,552 -0.09(-0.68%)
Mar 06, 2008 14.07 14.10 13.32 13.34 9,898,855 -0.79(-5.62%)
Mar 05, 2008 13.84 14.30 13.82 14.14 11,200,953 +0.30(+2.17%)
Mar 04, 2008 13.49 13.99 13.47 13.84 8,932,456 +0.21(+1.53%)
Mar 03, 2008 13.65 13.77 13.50 13.63 9,561,148 -0.09(-0.63%)
Feb 29, 2008 14.45 14.52 13.71 13.71 10,307,419 -0.98(-6.64%)
Feb 28, 2008 14.68 14.95 14.63 14.69 4,183,707 -0.19(-1.25%)
Feb 27, 2008 14.74 15.09 14.57 14.88 6,494,541 +0.03(+0.21%)
Feb 26, 2008 14.57 14.92 14.34 14.84 5,589,489 +0.27(+1.87%)
Feb 25, 2008 14.74 14.74 14.25 14.57 6,974,329 -0.02(-0.16%)
Feb 22, 2008 14.75 14.79 14.23 14.59 9,358,354 -0.05(-0.34%)
Feb 21, 2008 15.06 15.13 14.59 14.64 5,642,881 -0.35(-2.36%)
Feb 20, 2008 14.60 15.09 14.46 15.00 8,479,224 +0.21(+1.44%)
Feb 19, 2008 15.18 15.19 14.67 14.79 7,427,499 +0.00(+0.03%)
Feb 18, 2008 14.80 14.83 14.53 14.78 6,189,058 +0.00(+0.00%)
Feb 15, 2008 14.80 14.83 14.53 14.78 6,189,058 -0.07(-0.46%)
Feb 14, 2008 15.13 15.25 14.77 14.85 7,270,010 -0.39(-2.53%)
Feb 13, 2008 15.23 15.43 14.85 15.23 14,440,554 +0.08(+0.54%)
Feb 12, 2008 14.74 15.20 14.65 15.15 14,256,905 +0.58(+3.99%)
Feb 11, 2008 14.53 14.75 14.25 14.57 9,725,862 +0.12(+0.82%)
Feb 08, 2008 14.45 14.94 14.07 14.45 42,442,948 +2.07(+16.72%)
Feb 07, 2008 12.33 12.53 11.83 12.38 21,246,384 -0.01(-0.07%)
Feb 06, 2008 13.14 13.26 12.33 12.39 13,833,121 -0.59(-4.55%)
Feb 05, 2008 13.12 13.25 12.87 12.98 10,769,446 -0.48(-3.57%)
Feb 04, 2008 13.51 13.57 13.21 13.46 10,743,508 -0.08(-0.60%)
Feb 01, 2008 12.76 13.73 12.67 13.55 14,906,707 +0.88(+6.95%)
Jan 31, 2008 12.52 12.86 12.22 12.67 11,280,920 -0.13(-1.03%)
Jan 30, 2008 12.70 13.08 12.51 12.80 8,638,841 -0.01(-0.07%)
Jan 29, 2008 12.55 12.86 12.47 12.81 7,395,772 +0.30(+2.40%)
Jan 28, 2008 12.29 12.55 12.15 12.51 6,975,277 +0.31(+2.53%)
Jan 25, 2008 12.43 12.82 12.09 12.20 8,711,259 +0.03(+0.22%)
Jan 24, 2008 11.99 12.43 11.82 12.17 9,674,255 -0.09(-0.70%)
Jan 23, 2008 11.03 12.36 10.92 12.26 14,433,446 +0.75(+6.51%)
Jan 22, 2008 11.26 11.75 10.61 11.51 14,397,337 -0.30(-2.50%)
Jan 21, 2008 12.27 12.63 11.78 11.80 18,791,520 +0.00(+0.00%)
Jan 18, 2008 12.27 12.63 11.78 11.80 18,791,520 -0.49(-3.99%)
Jan 17, 2008 12.02 12.64 11.73 12.29 23,090,244 +0.40(+3.36%)
Jan 16, 2008 12.03 12.23 11.72 11.89 16,675,012 -0.21(-1.76%)
Jan 15, 2008 12.60 12.87 11.98 12.11 14,292,181 -0.76(-5.93%)
Jan 14, 2008 12.55 12.97 12.55 12.87 12,145,769 +0.56(+4.57%)
Jan 11, 2008 13.32 13.33 12.29 12.31 26,779,848 -1.30(-9.57%)
Jan 10, 2008 14.12 14.15 13.39 13.61 13,831,394 -0.48(-3.41%)
Jan 09, 2008 13.80 14.10 13.57 14.09 10,373,054 +0.20(+1.40%)
Jan 08, 2008 14.25 14.49 13.90 13.90 8,914,756 -0.28(-1.95%)
Jan 07, 2008 14.11 14.55 13.98 14.17 9,993,025 +0.10(+0.71%)
Jan 04, 2008 14.56 14.76 14.03 14.07 7,399,453 -0.79(-5.34%)
Jan 03, 2008 14.74 15.12 14.69 14.87 7,006,797 +0.24(+1.61%)
Jan 02, 2008 15.36 15.43 14.54 14.63 11,160,560 -0.78(-5.04%)
Jan 01, 2008 15.76 15.84 15.36 15.41 5,397,054 +0.00(+0.00%)
Dec 31, 2007 15.76 15.84 15.36 15.41 5,357,745 -0.44(-2.81%)
Dec 28, 2007 15.93 15.95 15.60 15.85 4,006,217 +0.21(+1.33%)
Dec 27, 2007 16.07 16.12 15.63 15.64 4,366,890 -0.59(-3.61%)
Dec 26, 2007 16.23 16.27 15.98 16.23 3,076,986 +0.00(+0.00%)
Dec 24, 2007 16.25 16.47 15.99 16.23 2,164,145 -0.04(-0.22%)
Dec 21, 2007 16.09 16.28 15.95 16.27 9,937,668 +0.33(+2.05%)
Dec 20, 2007 15.54 15.96 15.42 15.94 12,409,991 +0.81(+5.34%)
Dec 19, 2007 15.20 15.25 14.87 15.13 8,490,148 +0.00(+0.00%)
Dec 18, 2007 14.83 15.20 14.66 15.13 5,431,925 +0.40(+2.74%)
Dec 17, 2007 14.62 14.98 14.62 14.73 7,173,302 -0.13(-0.86%)
Dec 14, 2007 14.91 15.16 14.73 14.85 4,799,001 -0.37(-2.44%)
Dec 13, 2007 15.02 15.37 14.99 15.23 6,788,581 -0.11(-0.74%)
Dec 12, 2007 15.84 16.08 15.02 15.34 10,498,534 -0.06(-0.41%)
Dec 11, 2007 15.83 16.20 15.37 15.40 11,444,839 -0.22(-1.40%)
Dec 10, 2007 15.31 15.71 15.23 15.62 9,197,262 +0.48(+3.15%)
Dec 07, 2007 14.78 15.29 14.69 15.14 11,938,183 +0.73(+5.04%)
Dec 06, 2007 14.34 14.48 14.07 14.42 7,161,814 -0.01(-0.06%)
Dec 05, 2007 14.11 14.51 14.08 14.43 6,191,016 +0.37(+2.65%)
Dec 04, 2007 13.95 14.38 13.89 14.05 5,648,275 -0.25(-1.75%)
Dec 03, 2007 14.22 14.60 14.14 14.30 7,909,065 +0.19(+1.32%)
Nov 30, 2007 14.59 14.73 13.88 14.12 9,510,232 -0.21(-1.49%)
Nov 29, 2007 14.64 14.77 14.29 14.33 6,964,423 -0.45(-3.07%)
Nov 28, 2007 13.99 14.84 13.85 14.79 11,008,129 +0.97(+7.03%)
Nov 27, 2007 13.54 13.94 13.41 13.81 6,276,448 +0.30(+2.25%)
Nov 26, 2007 13.81 13.95 13.49 13.51 5,668,861 -0.32(-2.30%)
Nov 23, 2007 13.67 13.89 13.59 13.83 1,979,625 +0.16(+1.16%)
Nov 21, 2007 13.40 13.93 13.37 13.67 8,376,692 +0.08(+0.57%)
Nov 20, 2007 13.96 14.11 13.36 13.59 10,909,343 -0.26(-1.90%)
Nov 19, 2007 14.16 14.25 13.85 13.85 8,932,008 -0.40(-2.80%)
Nov 16, 2007 14.30 14.50 14.06 14.25 10,467,670 +0.14(+1.00%)
Nov 15, 2007 14.01 14.41 13.94 14.11 10,110,676 +0.11(+0.78%)
Nov 14, 2007 14.79 14.84 13.95 14.00 11,353,228 -0.66(-4.49%)
Nov 13, 2007 14.14 14.76 14.09 14.66 12,988,682 +0.70(+5.01%)
Nov 12, 2007 13.98 14.31 13.58 13.96 13,200,732 -0.01(-0.10%)
Nov 09, 2007 13.87 14.63 13.64 13.98 18,063,048 -0.35(-2.47%)
Nov 08, 2007 15.14 15.26 13.62 14.33 21,195,958 -0.69(-4.59%)
Nov 07, 2007 14.61 15.65 14.51 15.02 27,423,070 +0.49(+3.41%)
Nov 06, 2007 14.94 15.75 14.14 14.53 73,735,192 -3.45(-19.21%)
Nov 05, 2007 18.57 18.57 17.62 17.98 9,642,814 -0.59(-3.15%)
Nov 02, 2007 18.09 18.71 18.05 18.57 6,263,297 +0.57(+3.18%)
Nov 01, 2007 18.79 19.07 17.95 18.00 6,603,204 -0.83(-4.39%)
Oct 31, 2007 18.50 18.82 18.09 18.82 5,443,309 +0.45(+2.47%)
Oct 30, 2007 18.21 18.52 18.09 18.37 3,227,371 +0.05(+0.27%)
Oct 29, 2007 18.28 18.55 18.16 18.32 3,565,176 +0.19(+1.03%)
Oct 26, 2007 18.09 18.25 17.70 18.13 5,836,319 +0.34(+1.89%)
Oct 25, 2007 18.11 18.25 17.48 17.80 5,403,927 +0.01(+0.08%)
Oct 24, 2007 18.19 18.44 17.39 17.78 8,378,850 -0.64(-3.47%)
Oct 23, 2007 18.23 18.60 17.97 18.42 5,267,328 +0.12(+0.64%)
Oct 22, 2007 18.04 18.43 17.95 18.30 4,673,953 +0.14(+0.75%)
Oct 19, 2007 18.96 19.13 18.16 18.17 8,539,353 -0.82(-4.30%)
Oct 18, 2007 18.72 18.99 18.43 18.98 5,903,224 +0.11(+0.60%)
Oct 17, 2007 18.66 18.93 18.44 18.87 7,377,572 +9.82(+108.50%)
Oct 16, 2007 9.051 9.218 8.894 9.051 9,731,836 -0.06(-0.71%)
Oct 15, 2007 9.237 9.268 8.952 9.116 8,724,749 -0.17(-1.87%)
Oct 12, 2007 9.251 9.377 9.179 9.289 7,657,714 +0.07(+0.81%)
Oct 11, 2007 9.600 9.623 9.183 9.214 13,803,048 -0.44(-4.53%)
Oct 10, 2007 9.587 9.724 9.360 9.651 7,497,106 +0.03(+0.35%)
Oct 09, 2007 9.488 9.652 9.488 9.617 6,637,286 +0.14(+1.42%)
Oct 08, 2007 9.680 9.702 9.455 9.482 7,142,857 -0.25(-2.61%)
Oct 05, 2007 9.479 9.760 9.455 9.736 6,187,540 +0.28(+2.94%)
Oct 04, 2007 9.437 9.526 9.380 9.458 4,975,735 +0.05(+0.54%)
Oct 03, 2007 9.328 9.420 9.276 9.407 5,016,404 +0.09(+1.01%)
Oct 02, 2007 9.356 9.370 9.209 9.313 6,000,956 -0.04(-0.44%)
Oct 01, 2007 9.129 9.369 9.061 9.354 8,686,244 +0.30(+3.30%)
Sep 28, 2007 9.077 9.171 8.994 9.055 5,949,732 +0.01(+0.06%)
Sep 27, 2007 8.944 9.057 8.884 9.050 7,770,904 +0.17(+1.88%)
Sep 26, 2007 8.828 8.924 8.797 8.883 6,082,276 +0.11(+1.29%)
Sep 25, 2007 8.481 8.778 8.419 8.769 8,208,728 +0.28(+3.26%)
Sep 24, 2007 8.625 8.660 8.427 8.493 8,579,001 -0.12(-1.37%)
Sep 21, 2007 8.433 8.723 8.331 8.611 15,445,562 +0.28(+3.35%)
Sep 20, 2007 8.592 8.592 8.252 8.331 9,946,572 -0.25(-2.90%)
Sep 19, 2007 8.567 8.631 8.503 8.580 12,705,971 +0.15(+1.75%)
Sep 18, 2007 8.246 8.496 8.210 8.432 14,497,740 +0.26(+3.24%)
Sep 17, 2007 8.288 8.376 8.138 8.168 6,969,816 -0.01(-0.14%)
Sep 14, 2007 8.066 8.260 7.978 8.179 11,260,945 +0.02(+0.26%)
Sep 13, 2007 7.965 8.236 7.945 8.158 12,090,229 +0.22(+2.83%)
Sep 12, 2007 7.910 8.053 7.854 7.933 11,008,052 +0.17(+2.16%)
Sep 11, 2007 7.709 7.919 7.707 7.765 14,913,919 +0.08(+0.99%)
Sep 10, 2007 8.096 8.096 7.672 7.689 18,406,432 -0.38(-4.67%)
Sep 07, 2007 8.064 8.143 7.985 8.066 6,101,678 -0.12(-1.43%)
Sep 06, 2007 8.171 8.261 8.115 8.183 7,017,445 +0.07(+0.90%)
Sep 05, 2007 8.285 8.296 8.082 8.110 8,041,772 -0.23(-2.72%)
Sep 04, 2007 8.344 8.397 8.199 8.337 7,114,973 -0.01(-0.07%)
Aug 31, 2007 8.277 8.397 8.228 8.343 7,957,223 +0.18(+2.20%)
Aug 30, 2007 8.104 8.243 8.044 8.163 8,404,925 -0.02(-0.24%)
Aug 29, 2007 8.023 8.200 8.016 8.183 8,164,015 +0.26(+3.22%)
Aug 28, 2007 8.172 8.261 7.913 7.927 9,064,945 -0.33(-4.04%)
Aug 27, 2007 8.204 8.504 8.188 8.261 8,614,683 -0.07(-0.90%)
Aug 24, 2007 8.455 8.455 8.273 8.336 6,962,529 -0.12(-1.48%)
Aug 23, 2007 8.539 8.616 8.360 8.461 6,680,523 -0.05(-0.63%)
Aug 22, 2007 8.345 8.699 8.285 8.514 10,744,325 +0.28(+3.42%)
Aug 21, 2007 8.313 8.424 8.066 8.233 11,529,271 -0.13(-1.55%)
Aug 20, 2007 8.542 8.588 8.313 8.362 10,415,606 -0.14(-1.69%)
Aug 17, 2007 8.590 8.680 8.244 8.506 23,385,256 +0.01(+0.09%)
Aug 16, 2007 8.724 8.807 8.228 8.498 16,643,251 -0.36(-4.05%)
Aug 15, 2007 9.033 9.175 8.848 8.857 7,707,304 -0.26(-2.87%)
Aug 14, 2007 9.394 9.486 9.085 9.119 4,906,761 -0.24(-2.55%)
Aug 13, 2007 9.481 9.530 9.313 9.357 5,452,629 +0.01(+0.13%)
Aug 10, 2007 9.597 9.614 9.234 9.345 12,181,756 -0.32(-3.27%)
Aug 09, 2007 9.728 10.09 9.539 9.660 12,514,788 -0.22(-2.19%)
Aug 08, 2007 9.707 10.08 9.647 9.877 13,300,844 +0.23(+2.35%)
Aug 07, 2007 9.422 9.699 9.416 9.650 10,620,236 +0.14(+1.43%)
Aug 06, 2007 9.397 9.515 9.197 9.514 9,103,873 +0.11(+1.18%)
Aug 03, 2007 9.463 9.597 9.382 9.403 9,202,383 -0.13(-1.37%)
Aug 02, 2007 9.231 9.558 9.221 9.533 12,522,749 +0.36(+3.95%)
Aug 01, 2007 9.111 9.346 8.909 9.171 19,014,926 -0.02(-0.21%)
Jul 31, 2007 9.634 9.640 9.147 9.190 13,219,952 -0.25(-2.66%)
Jul 30, 2007 9.259 9.516 9.176 9.441 7,888,076 +0.19(+2.02%)
Jul 27, 2007 9.271 9.438 9.042 9.254 12,251,696 -0.01(-0.16%)
Jul 26, 2007 9.251 9.373 9.080 9.269 10,534,634 -0.07(-0.77%)
Jul 25, 2007 9.524 9.614 9.319 9.340 7,818,608 -0.11(-1.15%)
Jul 24, 2007 9.593 9.745 9.410 9.449 7,503,208 -0.20(-2.12%)
Jul 23, 2007 9.778 9.823 9.626 9.654 6,293,853 -0.09(-0.91%)
Jul 20, 2007 9.950 10.03 9.707 9.742 8,838,256 -0.19(-1.92%)
Jul 19, 2007 9.802 9.987 9.784 9.933 9,350,831 +0.29(+2.98%)
Jul 18, 2007 9.558 9.696 9.507 9.646 7,312,818 +0.06(+0.58%)
Jul 17, 2007 9.731 9.794 9.539 9.590 9,562,589 -0.13(-1.38%)
Jul 16, 2007 9.748 9.758 9.626 9.724 7,046,818 -0.06(-0.58%)
Jul 13, 2007 9.782 9.794 9.523 9.781 12,737,930 -0.03(-0.30%)
Jul 12, 2007 9.471 9.810 9.324 9.810 19,610,654 +0.49(+5.21%)
Jul 11, 2007 8.949 9.333 8.941 9.324 20,269,884 +0.26(+2.91%)
Jul 10, 2007 9.074 9.088 8.852 9.061 40,263,460 -0.02(-0.20%)
Jul 09, 2007 9.072 9.272 9.029 9.079 19,028,386 +0.13(+1.41%)
Jul 06, 2007 8.496 8.954 8.496 8.953 13,320,136 +0.51(+6.02%)
Jul 05, 2007 8.539 8.555 8.404 8.445 8,068,325 -0.12(-1.38%)
Jul 03, 2007 8.574 8.662 8.547 8.563 3,244,945 -0.08(-0.96%)
Jul 02, 2007 8.554 8.676 8.517 8.646 6,033,818 +0.13(+1.57%)
Jun 29, 2007 8.723 8.738 8.499 8.512 7,979,410 -0.18(-2.09%)
Jun 28, 2007 8.574 8.783 8.536 8.693 8,657,510 +0.06(+0.74%)
Jun 27, 2007 8.493 8.658 8.432 8.630 7,479,809 +0.14(+1.60%)
Jun 26, 2007 8.580 8.646 8.471 8.494 7,559,961 -0.07(-0.85%)
Jun 25, 2007 8.637 8.744 8.505 8.566 6,843,977 -0.05(-0.59%)
Jun 22, 2007 8.682 8.727 8.562 8.617 6,178,112 -0.06(-0.75%)
Jun 21, 2007 8.650 8.725 8.597 8.682 8,552,431 -0.01(-0.08%)
Jun 20, 2007 8.840 8.934 8.659 8.689 7,133,186 -0.13(-1.45%)
Jun 19, 2007 8.817 8.894 8.751 8.817 5,539,222 -0.04(-0.49%)
Jun 18, 2007 8.987 9.017 8.833 8.860 10,015,362 -0.11(-1.20%)
Jun 15, 2007 9.085 9.175 8.956 8.968 12,027,422 -0.01(-0.10%)
Jun 14, 2007 8.966 9.100 8.953 8.977 9,379,627 +0.02(+0.22%)
Jun 13, 2007 8.603 8.988 8.603 8.958 16,378,881 +0.39(+4.54%)
Jun 12, 2007 8.648 8.726 8.552 8.569 9,628,546 -0.10(-1.14%)
Jun 11, 2007 8.569 8.716 8.536 8.667 11,268,055 +0.10(+1.19%)
Jun 08, 2007 8.475 8.575 8.398 8.565 10,797,920 +0.06(+0.69%)
Jun 07, 2007 8.683 8.702 8.478 8.506 10,912,661 -0.23(-2.62%)
Jun 06, 2007 8.918 8.919 8.690 8.735 11,774,053 -0.18(-2.02%)
Jun 05, 2007 8.841 8.921 8.768 8.916 7,287,190 +0.06(+0.67%)
Jun 04, 2007 8.811 8.900 8.776 8.857 8,299,485 -0.01(-0.09%)
Jun 01, 2007 8.983 9.003 8.827 8.865 7,209,527 -0.05(-0.57%)
May 31, 2007 8.957 9.023 8.881 8.916 8,637,901 -0.04(-0.47%)
May 30, 2007 8.603 8.970 8.588 8.958 14,999,072 +0.28(+3.26%)
May 29, 2007 8.575 8.744 8.570 8.675 8,761,492 +0.08(+0.96%)
May 25, 2007 8.520 8.650 8.520 8.592 6,733,109 +0.09(+1.03%)
May 24, 2007 8.633 8.690 8.453 8.505 13,472,854 -0.14(-1.61%)
May 23, 2007 8.910 8.932 8.603 8.645 15,092,820 -0.29(-3.20%)
May 22, 2007 9.025 9.141 8.890 8.931 9,423,357 +0.03(+0.34%)
May 21, 2007 8.839 8.952 8.819 8.900 8,117,148 -0.05(-0.52%)
May 18, 2007 8.740 9.019 8.691 8.946 13,321,092 +0.23(+2.62%)
May 17, 2007 8.878 8.941 8.680 8.718 12,522,128 -0.10(-1.13%)
May 16, 2007 8.885 8.937 8.713 8.818 10,050,858 -0.07(-0.75%)
May 15, 2007 8.893 9.070 8.868 8.885 13,013,574 -0.04(-0.46%)
May 14, 2007 9.153 9.206 8.895 8.926 11,314,751 -0.23(-2.48%)
May 11, 2007 9.110 9.204 9.079 9.153 7,423,765 +0.06(+0.71%)
May 10, 2007 8.984 9.240 8.966 9.088 14,040,310 +0.04(+0.48%)
May 09, 2007 9.037 9.114 8.981 9.045 12,687,388 -0.07(-0.75%)
May 08, 2007 9.238 9.244 9.041 9.113 20,369,782 -0.12(-1.30%)
May 07, 2007 9.528 9.533 9.181 9.234 15,611,545 -0.29(-3.03%)
May 04, 2007 9.617 9.658 9.467 9.522 8,673,247 -0.03(-0.27%)
May 03, 2007 9.602 9.666 9.501 9.548 13,412,342 -0.03(-0.27%)
May 02, 2007 9.762 9.814 9.394 9.574 26,303,654 -0.47(-4.65%)
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.