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

Cognizant Technology Solutions (NQ: CTSH )

68.78 -1.55 (-2.20%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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, 2004 1.373 1.383 1.341 1.341 7,828,838 -0.02(-1.50%)
Feb 26, 2004 1.364 1.368 1.339 1.362 5,703,553 +0.00(+0.13%)
Feb 25, 2004 1.329 1.370 1.322 1.360 4,744,003 +0.03(+2.48%)
Feb 24, 2004 1.344 1.355 1.307 1.327 11,644,130 -0.03(-2.18%)
Feb 23, 2004 1.416 1.419 1.355 1.357 14,069,881 -0.02(-1.77%)
Feb 20, 2004 1.349 1.407 1.334 1.381 11,843,266 +0.03(+2.48%)
Feb 19, 2004 1.410 1.415 1.332 1.347 15,299,938 -0.05(-3.51%)
Feb 18, 2004 1.413 1.419 1.387 1.397 7,091,332 -0.01(-0.57%)
Feb 17, 2004 1.402 1.426 1.383 1.404 14,962,465 -0.02(-1.26%)
Feb 13, 2004 1.474 1.480 1.406 1.422 18,342,480 -0.05(-3.39%)
Feb 12, 2004 1.510 1.510 1.460 1.472 7,436,735 -0.01(-0.35%)
Feb 11, 2004 1.437 1.486 1.433 1.477 8,341,656 +0.04(+2.52%)
Feb 10, 2004 1.477 1.483 1.366 1.441 35,619,672 -0.03(-2.23%)
Feb 09, 2004 1.511 1.512 1.471 1.474 16,035,681 -0.03(-1.98%)
Feb 06, 2004 1.493 1.517 1.488 1.504 8,176,003 +0.00(+0.28%)
Feb 05, 2004 1.476 1.511 1.467 1.500 8,052,645 +0.03(+1.97%)
Feb 04, 2004 1.530 1.530 1.467 1.471 11,927,854 -0.07(-4.27%)
Feb 03, 2004 1.530 1.556 1.515 1.536 8,888,838 +0.01(+0.82%)
Feb 02, 2004 1.539 1.559 1.510 1.524 6,002,256 -0.01(-0.83%)
Jan 30, 2004 1.546 1.557 1.509 1.536 6,208,440 +0.00(+0.24%)
Jan 29, 2004 1.543 1.559 1.496 1.533 15,986,338 -0.01(-0.50%)
Jan 28, 2004 1.602 1.606 1.531 1.540 14,135,966 -0.06(-3.50%)
Jan 27, 2004 1.598 1.621 1.583 1.596 13,733,289 +0.01(+0.90%)
Jan 26, 2004 1.610 1.612 1.569 1.582 10,617,614 -0.03(-1.59%)
Jan 23, 2004 1.576 1.623 1.576 1.608 13,623,148 +0.03(+1.82%)
Jan 22, 2004 1.580 1.582 1.555 1.579 17,575,896 +0.01(+0.36%)
Jan 21, 2004 1.500 1.577 1.497 1.573 60,219,056 +0.11(+7.54%)
Jan 20, 2004 1.510 1.510 1.454 1.463 14,112,175 -0.04(-2.85%)
Jan 16, 2004 1.505 1.518 1.482 1.506 8,574,274 +0.01(+0.89%)
Jan 15, 2004 1.462 1.507 1.427 1.492 11,460,247 +0.03(+2.12%)
Jan 14, 2004 1.431 1.466 1.424 1.461 9,727,382 +0.03(+2.22%)
Jan 13, 2004 1.460 1.475 1.400 1.430 10,763,415 -0.06(-3.80%)
Jan 12, 2004 1.470 1.501 1.456 1.486 13,027,081 +0.04(+2.71%)
Jan 09, 2004 1.474 1.531 1.431 1.447 16,149,999 -0.02(-1.22%)
Jan 08, 2004 1.499 1.507 1.454 1.465 10,131,019 -0.02(-1.51%)
Jan 07, 2004 1.457 1.487 1.438 1.487 15,501,585 +0.05(+3.29%)
Jan 06, 2004 1.421 1.464 1.390 1.440 15,800,420 +0.01(+0.85%)
Jan 05, 2004 1.390 1.444 1.355 1.428 24,700,712 +0.09(+6.93%)
Jan 02, 2004 1.310 1.342 1.303 1.335 12,378,112 +0.04(+3.11%)
Dec 31, 2003 1.288 1.309 1.281 1.295 6,561,773 +0.01(+0.73%)
Dec 30, 2003 1.299 1.299 1.268 1.286 4,207,386 -0.00(-0.11%)
Dec 29, 2003 1.252 1.292 1.247 1.287 9,654,442 +0.05(+3.77%)
Dec 26, 2003 1.241 1.257 1.237 1.240 2,778,722 -0.01(-0.77%)
Dec 24, 2003 1.263 1.269 1.240 1.250 2,841,203 -0.02(-1.21%)
Dec 23, 2003 1.231 1.282 1.230 1.265 9,595,883 +0.04(+3.31%)
Dec 22, 2003 1.191 1.241 1.164 1.225 9,085,700 +0.02(+1.79%)
Dec 19, 2003 1.222 1.246 1.199 1.203 9,784,154 -0.03(-2.60%)
Dec 18, 2003 1.183 1.243 1.172 1.235 15,816,809 +0.07(+6.12%)
Dec 17, 2003 1.206 1.213 1.158 1.164 15,925,011 -0.05(-3.93%)
Dec 16, 2003 1.263 1.268 1.199 1.212 27,848,328 -0.06(-4.86%)
Dec 15, 2003 1.337 1.339 1.269 1.273 6,125,394 -0.02(-1.86%)
Dec 12, 2003 1.310 1.317 1.293 1.297 5,067,122 -0.01(-0.41%)
Dec 11, 2003 1.276 1.314 1.274 1.303 7,002,885 +0.03(+2.11%)
Dec 10, 2003 1.300 1.302 1.253 1.276 9,819,170 -0.03(-2.03%)
Dec 09, 2003 1.366 1.368 1.291 1.302 6,410,466 -0.05(-3.97%)
Dec 08, 2003 1.307 1.360 1.305 1.356 9,624,466 +0.04(+3.33%)
Dec 05, 2003 1.294 1.326 1.285 1.313 6,170,605 +0.00(+0.37%)
Dec 04, 2003 1.345 1.361 1.284 1.308 12,996,779 -0.03(-2.54%)
Dec 03, 2003 1.397 1.407 1.338 1.342 14,065,272 -0.03(-2.29%)
Dec 02, 2003 1.354 1.387 1.351 1.373 12,109,173 +0.03(+1.92%)
Dec 01, 2003 1.303 1.362 1.302 1.347 13,199,765 +0.05(+3.53%)
Nov 28, 2003 1.309 1.316 1.298 1.301 1,979,519 -0.01(-0.54%)
Nov 26, 2003 1.324 1.325 1.276 1.309 4,706,634 -0.01(-0.43%)
Nov 25, 2003 1.294 1.332 1.290 1.314 5,161,218 +0.02(+1.80%)
Nov 24, 2003 1.263 1.305 1.254 1.291 6,199,312 +0.05(+3.83%)
Nov 21, 2003 1.278 1.299 1.224 1.243 7,905,100 -0.03(-2.67%)
Nov 20, 2003 1.264 1.305 1.258 1.277 4,222,180 -0.00(-0.13%)
Nov 19, 2003 1.263 1.285 1.260 1.279 4,081,384 +0.02(+1.55%)
Nov 18, 2003 1.281 1.309 1.258 1.259 5,271,755 -0.01(-0.96%)
Nov 17, 2003 1.284 1.285 1.260 1.272 4,825,586 -0.03(-2.12%)
Nov 14, 2003 1.315 1.330 1.286 1.299 5,846,948 -0.02(-1.70%)
Nov 13, 2003 1.324 1.338 1.308 1.322 2,550,386 -0.01(-0.60%)
Nov 12, 2003 1.263 1.339 1.263 1.330 7,903,540 +0.07(+5.33%)
Nov 11, 2003 1.292 1.308 1.253 1.262 6,706,147 -0.04(-2.82%)
Nov 10, 2003 1.338 1.347 1.282 1.299 8,438,439 -0.04(-2.91%)
Nov 07, 2003 1.317 1.345 1.315 1.338 9,459,757 +0.03(+2.66%)
Nov 06, 2003 1.284 1.317 1.274 1.303 8,335,937 +0.03(+1.98%)
Nov 05, 2003 1.302 1.307 1.246 1.278 6,224,001 -0.02(-1.53%)
Nov 04, 2003 1.308 1.309 1.284 1.298 6,021,209 -0.01(-0.65%)
Nov 03, 2003 1.298 1.353 1.284 1.306 12,970,522 +0.02(+1.43%)
Oct 31, 2003 1.266 1.305 1.261 1.288 10,638,576 +0.02(+1.36%)
Oct 30, 2003 1.237 1.272 1.229 1.271 9,496,720 +0.03(+2.71%)
Oct 29, 2003 1.207 1.262 1.202 1.237 9,698,605 +0.02(+1.79%)
Oct 28, 2003 1.193 1.219 1.190 1.215 8,842,543 +0.03(+2.65%)
Oct 27, 2003 1.173 1.204 1.173 1.184 6,916,869 +0.01(+0.80%)
Oct 24, 2003 1.190 1.201 1.163 1.175 5,606,629 -0.02(-1.45%)
Oct 23, 2003 1.153 1.206 1.138 1.192 7,663,186 +0.00(+0.14%)
Oct 22, 2003 1.190 1.209 1.177 1.190 8,997,216 -0.01(-0.47%)
Oct 21, 2003 1.255 1.265 1.175 1.196 24,381,284 -0.05(-3.94%)
Oct 20, 2003 1.213 1.271 1.204 1.245 13,356,765 +0.05(+3.91%)
Oct 17, 2003 1.210 1.244 1.195 1.198 6,907,000 -0.02(-1.93%)
Oct 16, 2003 1.249 1.249 1.211 1.222 6,721,020 -0.03(-2.22%)
Oct 15, 2003 1.265 1.275 1.239 1.250 9,964,794 +0.00(+0.14%)
Oct 14, 2003 1.252 1.254 1.236 1.248 5,923,518 -0.00(-0.05%)
Oct 13, 2003 1.254 1.276 1.220 1.248 11,444,643 +0.00(+0.02%)
Oct 10, 2003 1.174 1.248 1.162 1.248 18,736,036 +0.11(+9.73%)
Oct 09, 2003 1.135 1.189 1.133 1.137 7,770,763 +0.01(+1.31%)
Oct 08, 2003 1.128 1.178 1.118 1.123 9,819,478 -0.01(-1.07%)
Oct 07, 2003 1.140 1.143 1.111 1.135 7,325,475 -0.01(-0.97%)
Oct 06, 2003 1.128 1.154 1.124 1.146 8,129,999 +0.02(+1.74%)
Oct 03, 2003 1.095 1.134 1.093 1.126 6,495,768 +0.05(+4.50%)
Oct 02, 2003 1.062 1.078 1.055 1.078 5,228,131 +0.02(+2.18%)
Oct 01, 2003 1.038 1.059 1.037 1.055 5,634,252 +0.02(+1.97%)
Sep 30, 2003 1.047 1.075 1.011 1.034 10,051,435 -0.02(-2.36%)
Sep 29, 2003 1.027 1.090 1.027 1.059 7,506,389 +0.03(+3.18%)
Sep 26, 2003 1.028 1.060 1.009 1.027 6,908,577 -0.01(-0.85%)
Sep 25, 2003 1.051 1.071 1.031 1.036 7,140,649 -0.03(-2.59%)
Sep 24, 2003 1.122 1.122 1.050 1.063 11,045,262 -0.05(-4.87%)
Sep 23, 2003 1.113 1.125 1.100 1.118 5,103,512 +0.01(+0.56%)
Sep 22, 2003 1.131 1.133 1.093 1.111 7,115,387 -0.04(-3.07%)
Sep 19, 2003 1.125 1.150 1.121 1.147 6,156,137 +0.02(+1.46%)
Sep 18, 2003 1.157 1.157 1.118 1.130 11,402,005 -0.03(-2.38%)
Sep 17, 2003 1.094 1.158 1.092 1.158 19,038,784 +0.06(+5.75%)
Sep 16, 2003 1.048 1.099 1.048 1.095 11,075,555 +0.06(+5.70%)
Sep 15, 2003 1.057 1.067 1.033 1.036 4,017,070 -0.02(-1.51%)
Sep 12, 2003 1.039 1.057 1.034 1.051 4,373,047 +0.01(+0.60%)
Sep 11, 2003 1.014 1.060 1.014 1.045 7,036,702 +0.03(+2.76%)
Sep 10, 2003 1.049 1.061 1.008 1.017 8,984,000 -0.04(-4.09%)
Sep 09, 2003 1.074 1.077 1.037 1.061 11,725,194 -0.01(-0.93%)
Sep 08, 2003 1.089 1.100 1.067 1.071 9,975,271 -0.03(-2.68%)
Sep 05, 2003 1.080 1.108 1.072 1.100 9,051,847 +0.01(+1.17%)
Sep 04, 2003 1.077 1.087 1.037 1.087 13,091,827 +0.02(+1.78%)
Sep 03, 2003 1.052 1.114 1.052 1.068 23,740,280 +0.02(+2.09%)
Sep 02, 2003 0.9999 1.051 0.9979 1.046 15,339,589 +0.06(+5.89%)
Aug 29, 2003 0.9996 1.003 0.9841 0.9882 6,784,699 -0.00(-0.20%)
Aug 28, 2003 0.9596 0.9930 0.9584 0.9902 13,403,747 +0.04(+4.52%)
Aug 27, 2003 0.9184 0.9474 0.9153 0.9474 9,135,554 +0.03(+3.21%)
Aug 26, 2003 0.9023 0.9181 0.8872 0.9179 5,964,367 +0.01(+1.38%)
Aug 25, 2003 0.9051 0.9088 0.8761 0.9054 9,115,288 +0.00(+0.03%)
Aug 22, 2003 0.8991 0.9363 0.8966 0.9051 14,541,285 +0.02(+2.74%)
Aug 21, 2003 0.8849 0.8971 0.8685 0.8810 8,323,152 +0.00(+0.36%)
Aug 20, 2003 0.9028 0.9065 0.8730 0.8779 7,457,001 -0.02(-2.27%)
Aug 19, 2003 0.8637 0.9014 0.8523 0.8983 9,710,932 +0.04(+4.83%)
Aug 18, 2003 0.8330 0.8764 0.8256 0.8569 11,711,096 +0.02(+2.91%)
Aug 15, 2003 0.8271 0.8509 0.8171 0.8326 2,742,076 +0.01(+1.19%)
Aug 14, 2003 0.8367 0.8376 0.8200 0.8228 3,913,978 -0.01(-1.39%)
Aug 13, 2003 0.8356 0.8449 0.8273 0.8344 2,705,068 +0.00(+0.03%)
Aug 12, 2003 0.8234 0.8483 0.8228 0.8342 7,307,209 +0.01(+1.38%)
Aug 11, 2003 0.8361 0.8384 0.8222 0.8228 3,790,620 -0.01(-1.43%)
Aug 08, 2003 0.8228 0.8441 0.8228 0.8347 3,790,620 +0.01(+1.00%)
Aug 07, 2003 0.8310 0.8449 0.8035 0.8265 4,484,950 -0.01(-0.75%)
Aug 06, 2003 0.8569 0.8580 0.8290 0.8327 5,268,275 -0.02(-2.72%)
Aug 05, 2003 0.8654 0.9007 0.8543 0.8560 8,194,507 -0.01(-0.99%)
Aug 04, 2003 0.8662 0.8746 0.8608 0.8645 5,596,055 +0.00(+0.37%)
Aug 01, 2003 0.8742 0.8858 0.8600 0.8614 4,527,377 -0.01(-1.46%)
Jul 31, 2003 0.8796 0.8980 0.8668 0.8742 7,646,444 +0.01(+0.85%)
Jul 30, 2003 0.8912 0.9108 0.8668 0.8668 13,031,029 -0.03(-2.86%)
Jul 29, 2003 0.8909 0.9303 0.8847 0.8923 19,443,010 +0.00(+0.35%)
Jul 28, 2003 0.8909 0.9048 0.8852 0.8892 11,353,358 +0.00(+0.26%)
Jul 25, 2003 0.8824 0.8963 0.8654 0.8869 14,239,058 -0.00(-0.51%)
Jul 24, 2003 0.9076 0.9303 0.8903 0.8915 20,143,508 +0.00(+0.00%)
Jul 23, 2003 0.8725 0.9045 0.8515 0.8915 15,609,215 +0.02(+2.25%)
Jul 22, 2003 0.8035 0.8722 0.7998 0.8719 35,352,692 +0.10(+13.69%)
Jul 21, 2003 0.7754 0.7802 0.7632 0.7669 6,536,221 -0.01(-1.82%)
Jul 18, 2003 0.7834 0.7865 0.7726 0.7811 3,117,437 -0.00(-0.61%)
Jul 17, 2003 0.7944 0.8115 0.7760 0.7859 7,331,000 -0.03(-3.18%)
Jul 16, 2003 0.8134 0.8364 0.8004 0.8117 5,921,192 -0.00(-0.17%)
Jul 15, 2003 0.8438 0.8679 0.8038 0.8132 16,123,794 -0.03(-3.14%)
Jul 14, 2003 0.8228 0.8395 0.8077 0.8395 9,243,052 +0.03(+4.04%)
Jul 11, 2003 0.8015 0.8120 0.7944 0.8069 7,605,031 +0.00(+0.39%)
Jul 10, 2003 0.7831 0.8325 0.7831 0.8038 15,641,816 +0.02(+2.64%)
Jul 09, 2003 0.7916 0.7916 0.7615 0.7831 13,490,097 -0.01(-1.39%)
Jul 08, 2003 0.7689 0.7959 0.7587 0.7942 9,243,933 +0.02(+2.53%)
Jul 07, 2003 0.7556 0.7777 0.7556 0.7746 11,895,252 +0.03(+3.41%)
Jul 03, 2003 0.7317 0.7615 0.7235 0.7490 7,957,483 +0.01(+1.73%)
Jul 02, 2003 0.7178 0.7436 0.7079 0.7363 14,610,013 +0.02(+3.51%)
Jul 01, 2003 0.6852 0.7158 0.6809 0.7113 9,055,371 +0.02(+2.79%)
Jun 30, 2003 0.7073 0.7158 0.6829 0.6920 21,524,238 -0.02(-2.40%)
Jun 27, 2003 0.7263 0.7490 0.7008 0.7090 13,775,583 -0.01(-0.83%)
Jun 26, 2003 0.6687 0.7164 0.6665 0.7150 17,742,430 +0.05(+8.11%)
Jun 25, 2003 0.6512 0.6716 0.6506 0.6614 12,217,746 +0.01(+1.79%)
Jun 24, 2003 0.6497 0.6551 0.6384 0.6497 8,788,389 -0.00(-0.22%)
Jun 23, 2003 0.6739 0.6741 0.6477 0.6512 6,426,079 -0.02(-3.33%)
Jun 20, 2003 0.6756 0.6846 0.6597 0.6736 5,376,654 -0.00(-0.38%)
Jun 19, 2003 0.6994 0.7056 0.6713 0.6761 7,974,225 -0.02(-3.40%)
Jun 18, 2003 0.6974 0.7093 0.6909 0.7000 8,583,967 -0.00(-0.48%)
Jun 17, 2003 0.7031 0.7051 0.6951 0.7034 7,512,512 +0.00(+0.16%)
Jun 16, 2003 0.6900 0.7051 0.6792 0.7022 11,627,389 +0.01(+2.06%)
Jun 13, 2003 0.6923 0.7034 0.6724 0.6880 13,054,819 -0.01(-0.94%)
Jun 12, 2003 0.6841 0.6983 0.6795 0.6946 15,256,763 +0.01(+1.45%)
Jun 11, 2003 0.6875 0.6895 0.6699 0.6846 21,911,936 +0.01(+0.92%)
Jun 10, 2003 0.6529 0.6931 0.6529 0.6784 24,786,182 +0.03(+3.91%)
Jun 09, 2003 0.6523 0.6659 0.6455 0.6529 10,846,444 +0.00(+0.09%)
Jun 06, 2003 0.6384 0.6585 0.6324 0.6523 18,034,964 +0.03(+4.74%)
Jun 05, 2003 0.6157 0.6321 0.6111 0.6228 12,057,380 -0.00(-0.09%)
Jun 04, 2003 0.5632 0.6242 0.5615 0.6233 31,192,876 +0.07(+11.75%)
Jun 03, 2003 0.5564 0.5638 0.5348 0.5578 18,230,576 -0.00(-0.66%)
Jun 02, 2003 0.5919 0.5944 0.5564 0.5615 19,310,840 -0.03(-4.63%)
May 30, 2003 0.5927 0.5950 0.5867 0.5887 7,943,385 -0.00(-0.48%)
May 29, 2003 0.5697 0.5924 0.5686 0.5916 6,975,904 +0.01(+0.87%)
May 28, 2003 0.5930 0.5981 0.5791 0.5865 6,752,097 -0.01(-1.05%)
May 27, 2003 0.5740 0.5930 0.5711 0.5927 5,342,290 +0.01(+1.95%)
May 23, 2003 0.5714 0.5833 0.5714 0.5814 9,669,519 +0.00(+0.00%)
May 22, 2003 0.5726 0.5819 0.5675 0.5814 7,215,572 +0.01(+1.09%)
May 21, 2003 0.5731 0.5771 0.5484 0.5751 8,624,499 +0.01(+0.90%)
May 20, 2003 0.5655 0.5754 0.5606 0.5700 11,483,765 +0.00(+0.19%)
May 19, 2003 0.5884 0.5912 0.5638 0.5689 11,755,153 -0.03(-4.51%)
May 16, 2003 0.5822 0.6058 0.5765 0.5958 19,392,786 +0.01(+0.91%)
May 15, 2003 0.5351 0.5904 0.5345 0.5904 27,918,598 +0.06(+10.52%)
May 14, 2003 0.5334 0.5368 0.5221 0.5343 7,819,146 +0.01(+2.17%)
May 13, 2003 0.5249 0.5331 0.5161 0.5229 15,079,656 +0.01(+1.49%)
May 12, 2003 0.5218 0.5221 0.5127 0.5152 7,009,387 -0.01(-1.46%)
May 09, 2003 0.5178 0.5294 0.5121 0.5229 6,260,224 +0.01(+1.60%)
May 08, 2003 0.5274 0.5292 0.5107 0.5147 10,931,296 -0.01(-2.73%)
May 07, 2003 0.5238 0.5334 0.5164 0.5292 12,152,542 +0.00(+0.21%)
May 06, 2003 0.5306 0.5343 0.5192 0.5280 14,945,724 -0.00(-0.32%)
May 05, 2003 0.5269 0.5362 0.5135 0.5297 13,621,386 +0.01(+2.02%)
May 02, 2003 0.5008 0.5198 0.4965 0.5192 19,910,890 +0.02(+4.63%)
May 01, 2003 0.5050 0.5053 0.4857 0.4962 26,175,724 -0.01(-2.62%)
Apr 30, 2003 0.5252 0.5272 0.5050 0.5096 24,864,602 -0.02(-3.65%)
Apr 29, 2003 0.5337 0.5385 0.5263 0.5289 28,212,014 -0.00(-0.32%)
Apr 28, 2003 0.5365 0.5391 0.5056 0.5306 36,840,920 -0.01(-1.58%)
Apr 25, 2003 0.5544 0.5550 0.5340 0.5391 16,290,328 -0.01(-2.21%)
Apr 24, 2003 0.5533 0.5589 0.5334 0.5513 31,033,392 -0.01(-1.67%)
Apr 23, 2003 0.5672 0.5703 0.5589 0.5606 21,893,432 -0.00(-0.65%)
Apr 22, 2003 0.5672 0.5720 0.5277 0.5643 67,266,328 -0.02(-3.40%)
Apr 21, 2003 0.5865 0.5919 0.5731 0.5842 20,770,872 -0.00(-0.05%)
Apr 17, 2003 0.5717 0.5856 0.5612 0.5845 18,021,748 +0.01(+2.18%)
Apr 16, 2003 0.5703 0.5902 0.5675 0.5720 21,159,452 +0.01(+1.87%)
Apr 15, 2003 0.5604 0.5675 0.5405 0.5615 15,111,376 +0.02(+4.16%)
Apr 14, 2003 0.5413 0.5473 0.5277 0.5391 26,797,800 +0.00(+0.32%)
Apr 11, 2003 0.5553 0.5595 0.5263 0.5374 22,253,814 -0.02(-2.97%)
Apr 10, 2003 0.5561 0.5589 0.5172 0.5538 107,659,080 -0.07(-11.67%)
Apr 09, 2003 0.6418 0.6497 0.6250 0.6270 18,529,278 -0.01(-2.21%)
Apr 08, 2003 0.6370 0.6426 0.6259 0.6412 14,845,275 +0.00(+0.67%)
Apr 07, 2003 0.6619 0.6642 0.6327 0.6370 15,713,188 -0.01(-1.01%)
Apr 04, 2003 0.6486 0.6614 0.6341 0.6435 12,087,339 -0.00(-0.53%)
Apr 03, 2003 0.6381 0.6602 0.6129 0.6469 21,104,822 +0.02(+3.68%)
Apr 02, 2003 1.503 0.6526 0.6171 0.6239 12,497,945 -0.01(-1.32%)
Mar 28, 2003 0.6399 0.6417 0.6271 0.6322 12,688,296 -0.01(-1.84%)
Mar 27, 2003 0.6464 0.6499 0.6371 0.6441 1,447,255,680 -0.01(-0.77%)
Mar 26, 2003 0.6375 0.6549 0.6366 0.6491 17,780,600 +0.01(+0.93%)
Mar 25, 2003 0.6313 0.6462 0.6149 0.6431 20,943,892 +0.02(+2.43%)
Mar 24, 2003 0.6109 0.6327 0.6055 0.6279 18,912,738 +0.02(+2.50%)
Mar 21, 2003 0.6059 0.6180 0.6054 0.6126 13,006,983 +0.01(+0.89%)
Mar 20, 2003 0.6030 0.6141 0.5960 0.6072 11,674,952 +0.00(+0.41%)
Mar 19, 2003 0.6179 0.6183 0.5926 0.6047 16,320,841 -0.01(-1.84%)
Mar 18, 2003 0.6110 0.6190 0.6073 0.6161 10,192,249 +0.01(+1.15%)
Mar 17, 2003 0.6015 0.6100 0.5980 0.6091 18,034,472 +0.01(+0.97%)
Mar 14, 2003 0.5969 0.6084 0.5919 0.6032 26,266,488 +0.01(+2.11%)
Mar 13, 2003 0.6275 0.6312 0.5831 0.5907 76,859,192 -0.03(-4.99%)
Mar 12, 2003 0.6355 0.6365 0.6201 0.6217 27,523,076 -0.02(-2.58%)
Mar 11, 2003 0.6422 0.6423 0.6309 0.6382 10,071,314 -0.00(-0.60%)
Mar 10, 2003 0.6568 0.6588 0.6342 0.6421 20,721,530 -0.02(-2.40%)
Mar 07, 2003 0.6618 0.6675 0.6581 0.6579 10,935,702 -0.01(-0.98%)
Mar 06, 2003 0.6605 0.6675 0.6578 0.6644 14,565,076 +0.00(+0.69%)
Mar 05, 2003 0.6602 0.6644 0.6544 0.6599 12,283,831 -0.00(-0.34%)
Mar 04, 2003 0.6653 0.6668 0.6602 0.6621 13,206,374 -0.00(-0.41%)
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.