Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.76 15.84 15.36 15.41 5,357,293 -0.44(-2.81%)
Dec 28, 2007 15.93 15.95 15.61 15.85 4,005,879 +0.21(+1.33%)
Dec 27, 2007 16.07 16.12 15.63 15.64 4,366,522 -0.59(-3.61%)
Dec 26, 2007 16.23 16.27 15.98 16.23 3,076,727 +0.00(+0.00%)
Dec 24, 2007 16.25 16.47 15.99 16.23 2,163,962 -0.04(-0.22%)
Dec 21, 2007 16.09 16.29 15.95 16.27 9,936,831 +0.33(+2.05%)
Dec 20, 2007 15.54 15.96 15.42 15.94 12,408,945 +0.81(+5.34%)
Dec 19, 2007 15.20 15.25 14.87 15.13 8,489,433 +0.00(+0.00%)
Dec 18, 2007 14.83 15.20 14.66 15.13 5,431,467 +0.40(+2.74%)
Dec 17, 2007 14.62 14.98 14.62 14.73 7,172,697 -0.13(-0.86%)
Dec 14, 2007 14.91 15.16 14.73 14.85 4,798,596 -0.37(-2.44%)
Dec 13, 2007 15.02 15.37 14.99 15.23 6,788,008 -0.11(-0.74%)
Dec 12, 2007 15.84 16.08 15.02 15.34 10,497,649 -0.06(-0.41%)
Dec 11, 2007 15.84 16.20 15.37 15.40 11,443,874 -0.22(-1.40%)
Dec 10, 2007 15.31 15.71 15.23 15.62 9,196,486 +0.48(+3.15%)
Dec 07, 2007 14.78 15.30 14.69 15.15 11,937,177 +0.73(+5.04%)
Dec 06, 2007 14.34 14.48 14.07 14.42 7,161,210 -0.01(-0.06%)
Dec 05, 2007 14.11 14.51 14.08 14.43 6,190,494 +0.37(+2.65%)
Dec 04, 2007 13.95 14.38 13.89 14.06 5,647,799 -0.25(-1.75%)
Dec 03, 2007 14.22 14.61 14.14 14.31 7,908,398 +0.19(+1.32%)
Nov 30, 2007 14.59 14.73 13.88 14.12 9,509,431 -0.21(-1.49%)
Nov 29, 2007 14.65 14.77 14.29 14.33 6,963,836 -0.45(-3.07%)
Nov 28, 2007 13.99 14.84 13.85 14.79 11,007,201 +0.97(+7.03%)
Nov 27, 2007 13.54 13.94 13.41 13.82 6,275,919 +0.30(+2.25%)
Nov 26, 2007 13.81 13.95 13.49 13.51 5,668,383 -0.32(-2.30%)
Nov 23, 2007 13.67 13.89 13.59 13.83 1,979,458 +0.16(+1.16%)
Nov 21, 2007 13.40 13.93 13.37 13.67 8,375,986 +0.08(+0.57%)
Nov 20, 2007 13.96 14.11 13.37 13.59 10,908,424 -0.26(-1.90%)
Nov 19, 2007 14.16 14.25 13.85 13.86 8,931,256 -0.40(-2.80%)
Nov 16, 2007 14.30 14.50 14.06 14.26 10,466,788 +0.14(+1.00%)
Nov 15, 2007 14.01 14.41 13.94 14.11 10,109,824 +0.11(+0.78%)
Nov 14, 2007 14.79 14.84 13.96 14.01 11,352,271 -0.66(-4.49%)
Nov 13, 2007 14.14 14.76 14.09 14.66 12,987,587 +0.70(+5.01%)
Nov 12, 2007 13.98 14.31 13.58 13.97 13,199,619 -0.01(-0.10%)
Nov 09, 2007 13.87 14.63 13.64 13.98 18,061,526 -0.35(-2.47%)
Nov 08, 2007 15.14 15.26 13.62 14.33 21,194,172 -0.69(-4.59%)
Nov 07, 2007 14.61 15.65 14.51 15.02 27,420,760 +0.49(+3.41%)
Nov 06, 2007 14.94 15.75 14.14 14.53 73,728,976 -3.46(-19.21%)
Nov 05, 2007 18.57 18.57 17.62 17.98 9,642,001 -0.59(-3.15%)
Nov 02, 2007 18.09 18.71 18.05 18.57 6,262,769 +0.57(+3.18%)
Nov 01, 2007 18.80 19.07 17.95 18.00 6,602,648 -0.83(-4.39%)
Oct 31, 2007 18.51 18.82 18.09 18.82 5,442,850 +0.45(+2.47%)
Oct 30, 2007 18.21 18.52 18.09 18.37 3,227,099 +0.05(+0.27%)
Oct 29, 2007 18.28 18.55 18.16 18.32 3,564,876 +0.19(+1.03%)
Oct 26, 2007 18.09 18.25 17.71 18.13 5,835,828 +0.34(+1.89%)
Oct 25, 2007 18.11 18.25 17.48 17.80 5,403,472 +0.01(+0.08%)
Oct 24, 2007 18.20 18.44 17.39 17.78 8,378,144 -0.64(-3.47%)
Oct 23, 2007 18.23 18.60 17.97 18.42 5,266,884 +0.12(+0.65%)
Oct 22, 2007 18.04 18.43 17.95 18.31 4,673,559 +0.14(+0.75%)
Oct 19, 2007 18.96 19.14 18.16 18.17 8,538,633 -0.82(-4.30%)
Oct 18, 2007 18.72 18.99 18.43 18.99 5,902,726 +0.11(+0.60%)
Oct 17, 2007 18.66 18.93 18.44 18.87 7,376,950 +9.82(+108.50%)
Oct 16, 2007 9.052 9.218 8.895 9.052 9,731,016 -0.06(-0.71%)
Oct 15, 2007 9.238 9.268 8.953 9.116 8,724,014 -0.17(-1.87%)
Oct 12, 2007 9.251 9.377 9.180 9.290 7,657,068 +0.07(+0.81%)
Oct 11, 2007 9.601 9.624 9.183 9.215 13,801,885 -0.44(-4.53%)
Oct 10, 2007 9.587 9.725 9.360 9.652 7,496,474 +0.03(+0.35%)
Oct 09, 2007 9.489 9.653 9.489 9.618 6,636,727 +0.14(+1.42%)
Oct 08, 2007 9.680 9.703 9.456 9.483 7,142,254 -0.25(-2.61%)
Oct 05, 2007 9.480 9.761 9.456 9.737 6,187,018 +0.28(+2.94%)
Oct 04, 2007 9.438 9.527 9.381 9.459 4,975,316 +0.05(+0.54%)
Oct 03, 2007 9.329 9.421 9.276 9.408 5,015,981 +0.09(+1.01%)
Oct 02, 2007 9.357 9.371 9.209 9.314 6,000,451 -0.04(-0.44%)
Oct 01, 2007 9.130 9.369 9.062 9.355 8,685,512 +0.30(+3.30%)
Sep 28, 2007 9.078 9.172 8.995 9.056 5,949,230 +0.01(+0.06%)
Sep 27, 2007 8.945 9.057 8.885 9.051 7,770,249 +0.17(+1.88%)
Sep 26, 2007 8.829 8.925 8.797 8.884 6,081,763 +0.11(+1.29%)
Sep 25, 2007 8.482 8.779 8.420 8.770 8,208,037 +0.28(+3.26%)
Sep 24, 2007 8.626 8.661 8.427 8.493 8,578,278 -0.12(-1.37%)
Sep 21, 2007 8.434 8.724 8.332 8.611 15,444,260 +0.28(+3.35%)
Sep 20, 2007 8.593 8.593 8.253 8.332 9,945,734 -0.25(-2.90%)
Sep 19, 2007 8.568 8.632 8.503 8.581 12,704,900 +0.15(+1.75%)
Sep 18, 2007 8.247 8.497 8.211 8.433 14,496,518 +0.26(+3.24%)
Sep 17, 2007 8.289 8.376 8.139 8.169 6,969,228 -0.01(-0.14%)
Sep 14, 2007 8.066 8.261 7.979 8.180 11,259,996 +0.02(+0.26%)
Sep 13, 2007 7.965 8.237 7.946 8.158 12,089,210 +0.22(+2.83%)
Sep 12, 2007 7.911 8.054 7.854 7.934 11,007,124 +0.17(+2.16%)
Sep 11, 2007 7.710 7.920 7.708 7.766 14,912,662 +0.08(+0.99%)
Sep 10, 2007 8.097 8.097 7.673 7.690 18,404,880 -0.38(-4.67%)
Sep 07, 2007 8.064 8.144 7.986 8.066 6,101,164 -0.12(-1.43%)
Sep 06, 2007 8.172 8.262 8.115 8.183 7,016,854 +0.07(+0.90%)
Sep 05, 2007 8.286 8.297 8.082 8.111 8,041,094 -0.23(-2.72%)
Sep 04, 2007 8.345 8.398 8.199 8.338 7,114,373 -0.01(-0.07%)
Aug 31, 2007 8.278 8.398 8.229 8.343 7,956,552 +0.18(+2.20%)
Aug 30, 2007 8.105 8.244 8.045 8.164 8,404,217 -0.02(-0.24%)
Aug 29, 2007 8.023 8.200 8.017 8.183 8,163,327 +0.26(+3.22%)
Aug 28, 2007 8.173 8.262 7.913 7.928 9,064,180 -0.33(-4.04%)
Aug 27, 2007 8.205 8.505 8.189 8.262 8,613,957 -0.07(-0.90%)
Aug 24, 2007 8.456 8.456 8.274 8.337 6,961,942 -0.12(-1.48%)
Aug 23, 2007 8.540 8.617 8.360 8.461 6,679,960 -0.05(-0.63%)
Aug 22, 2007 8.346 8.700 8.286 8.515 10,743,419 +0.28(+3.42%)
Aug 21, 2007 8.314 8.425 8.066 8.233 11,528,299 -0.13(-1.55%)
Aug 20, 2007 8.543 8.589 8.314 8.363 10,414,728 -0.14(-1.69%)
Aug 17, 2007 8.591 8.681 8.245 8.507 23,383,284 +0.01(+0.09%)
Aug 16, 2007 8.725 8.808 8.229 8.499 16,641,848 -0.36(-4.05%)
Aug 15, 2007 9.033 9.175 8.848 8.858 7,706,654 -0.26(-2.87%)
Aug 14, 2007 9.394 9.486 9.086 9.120 4,906,347 -0.24(-2.55%)
Aug 13, 2007 9.482 9.531 9.314 9.358 5,452,170 +0.01(+0.13%)
Aug 10, 2007 9.598 9.615 9.234 9.346 12,180,729 -0.32(-3.27%)
Aug 09, 2007 9.729 10.09 9.540 9.661 12,513,733 -0.22(-2.19%)
Aug 08, 2007 9.708 10.09 9.648 9.878 13,299,723 +0.23(+2.35%)
Aug 07, 2007 9.423 9.700 9.417 9.651 10,619,340 +0.14(+1.43%)
Aug 06, 2007 9.398 9.516 9.198 9.515 9,103,105 +0.11(+1.18%)
Aug 03, 2007 9.464 9.598 9.383 9.403 9,201,608 -0.13(-1.37%)
Aug 02, 2007 9.232 9.559 9.222 9.534 12,521,694 +0.36(+3.95%)
Aug 01, 2007 9.112 9.347 8.910 9.172 19,013,324 -0.02(-0.21%)
Jul 31, 2007 9.635 9.641 9.148 9.191 13,218,838 -0.25(-2.66%)
Jul 30, 2007 9.259 9.517 9.176 9.442 7,887,412 +0.19(+2.02%)
Jul 27, 2007 9.272 9.439 9.043 9.255 12,250,663 -0.01(-0.16%)
Jul 26, 2007 9.251 9.374 9.081 9.270 10,533,746 -0.07(-0.77%)
Jul 25, 2007 9.525 9.615 9.319 9.341 7,817,949 -0.11(-1.15%)
Jul 24, 2007 9.594 9.746 9.410 9.450 7,502,575 -0.20(-2.12%)
Jul 23, 2007 9.779 9.823 9.627 9.654 6,293,322 -0.09(-0.91%)
Jul 20, 2007 9.951 10.03 9.708 9.743 8,837,511 -0.19(-1.92%)
Jul 19, 2007 9.803 9.988 9.785 9.934 9,350,043 +0.29(+2.98%)
Jul 18, 2007 9.559 9.696 9.508 9.646 7,312,201 +0.06(+0.58%)
Jul 17, 2007 9.732 9.795 9.540 9.591 9,561,783 -0.13(-1.38%)
Jul 16, 2007 9.749 9.759 9.627 9.725 7,046,224 -0.06(-0.58%)
Jul 13, 2007 9.783 9.795 9.524 9.781 12,736,856 -0.03(-0.30%)
Jul 12, 2007 9.472 9.811 9.325 9.811 19,609,002 +0.49(+5.21%)
Jul 11, 2007 8.949 9.334 8.942 9.325 20,268,176 +0.26(+2.91%)
Jul 10, 2007 9.074 9.089 8.853 9.062 40,260,068 -0.02(-0.20%)
Jul 09, 2007 9.073 9.273 9.030 9.080 19,026,782 +0.13(+1.41%)
Jul 06, 2007 8.497 8.955 8.497 8.954 13,319,014 +0.51(+6.02%)
Jul 05, 2007 8.540 8.556 8.405 8.446 8,067,645 -0.12(-1.38%)
Jul 03, 2007 8.575 8.662 8.548 8.564 3,244,672 -0.08(-0.96%)
Jul 02, 2007 8.555 8.677 8.518 8.646 6,033,310 +0.13(+1.57%)
Jun 29, 2007 8.724 8.738 8.500 8.513 7,978,737 -0.18(-2.09%)
Jun 28, 2007 8.575 8.784 8.536 8.694 8,656,780 +0.06(+0.74%)
Jun 27, 2007 8.493 8.659 8.433 8.631 7,479,179 +0.14(+1.60%)
Jun 26, 2007 8.581 8.646 8.472 8.494 7,559,324 -0.07(-0.85%)
Jun 25, 2007 8.637 8.745 8.506 8.567 6,843,400 -0.05(-0.59%)
Jun 22, 2007 8.683 8.728 8.562 8.618 6,177,591 -0.06(-0.75%)
Jun 21, 2007 8.651 8.726 8.598 8.683 8,551,710 -0.01(-0.08%)
Jun 20, 2007 8.841 8.935 8.660 8.690 7,132,585 -0.13(-1.45%)
Jun 19, 2007 8.818 8.895 8.752 8.818 5,538,755 -0.04(-0.49%)
Jun 18, 2007 8.988 9.018 8.834 8.861 10,014,518 -0.11(-1.20%)
Jun 15, 2007 9.086 9.175 8.956 8.969 12,026,408 -0.01(-0.10%)
Jun 14, 2007 8.967 9.100 8.954 8.978 9,378,836 +0.02(+0.22%)
Jun 13, 2007 8.603 8.989 8.603 8.959 16,377,501 +0.39(+4.54%)
Jun 12, 2007 8.649 8.727 8.552 8.569 9,627,734 -0.10(-1.14%)
Jun 11, 2007 8.569 8.717 8.536 8.668 11,267,106 +0.10(+1.19%)
Jun 08, 2007 8.476 8.576 8.399 8.566 10,797,010 +0.06(+0.69%)
Jun 07, 2007 8.684 8.703 8.478 8.507 10,911,741 -0.23(-2.62%)
Jun 06, 2007 8.919 8.920 8.691 8.736 11,773,061 -0.18(-2.02%)
Jun 05, 2007 8.842 8.922 8.769 8.917 7,286,576 +0.06(+0.67%)
Jun 04, 2007 8.812 8.901 8.777 8.858 8,298,785 -0.01(-0.09%)
Jun 01, 2007 8.984 9.004 8.828 8.866 7,208,920 -0.05(-0.57%)
May 31, 2007 8.957 9.023 8.881 8.917 8,637,172 -0.04(-0.47%)
May 30, 2007 8.603 8.971 8.589 8.959 14,997,808 +0.28(+3.26%)
May 29, 2007 8.576 8.745 8.570 8.676 8,760,754 +0.08(+0.96%)
May 25, 2007 8.520 8.651 8.520 8.593 6,732,542 +0.09(+1.03%)
May 24, 2007 8.634 8.691 8.454 8.506 13,471,718 -0.14(-1.61%)
May 23, 2007 8.911 8.932 8.603 8.645 15,091,547 -0.29(-3.20%)
May 22, 2007 9.026 9.141 8.890 8.931 9,422,563 +0.03(+0.34%)
May 21, 2007 8.839 8.953 8.820 8.901 8,116,464 -0.05(-0.52%)
May 18, 2007 8.741 9.020 8.692 8.947 13,319,969 +0.23(+2.62%)
May 17, 2007 8.879 8.942 8.681 8.719 12,521,072 -0.10(-1.13%)
May 16, 2007 8.886 8.938 8.713 8.819 10,050,011 -0.07(-0.75%)
May 15, 2007 8.894 9.071 8.869 8.886 13,012,477 -0.04(-0.46%)
May 14, 2007 9.154 9.207 8.896 8.927 11,313,797 -0.23(-2.48%)
May 11, 2007 9.111 9.205 9.080 9.154 7,423,139 +0.06(+0.71%)
May 10, 2007 8.985 9.241 8.967 9.089 14,039,127 +0.04(+0.48%)
May 09, 2007 9.038 9.115 8.981 9.046 12,686,319 -0.07(-0.75%)
May 08, 2007 9.239 9.245 9.042 9.114 20,368,066 -0.12(-1.30%)
May 07, 2007 9.528 9.534 9.182 9.234 15,610,229 -0.29(-3.03%)
May 04, 2007 9.618 9.659 9.468 9.523 8,672,516 -0.03(-0.27%)
May 03, 2007 9.603 9.667 9.502 9.549 13,411,212 -0.03(-0.27%)
May 02, 2007 9.763 9.814 9.394 9.575 26,301,438 -0.47(-4.65%)
May 01, 2007 10.24 10.24 9.903 10.04 11,327,454 -0.11(-1.04%)
Apr 30, 2007 10.24 10.29 10.15 10.15 9,040,445 -0.14(-1.35%)
Apr 27, 2007 10.10 10.33 10.05 10.29 7,494,932 +0.16(+1.63%)
Apr 26, 2007 10.14 10.20 10.05 10.12 4,940,805 -0.05(-0.46%)
Apr 25, 2007 9.941 10.21 9.869 10.17 6,422,917 +0.23(+2.27%)
Apr 24, 2007 10.05 10.05 9.911 9.941 4,109,141 -0.08(-0.76%)
Apr 23, 2007 10.05 10.10 9.962 10.02 4,765,056 +0.01(+0.06%)
Apr 20, 2007 9.976 10.14 9.843 10.01 7,986,892 +0.20(+2.01%)
Apr 19, 2007 9.939 9.939 9.746 9.814 5,299,077 -0.16(-1.58%)
Apr 18, 2007 9.973 10.03 9.894 9.972 8,175,085 -0.06(-0.64%)
Apr 17, 2007 9.905 10.07 9.905 10.04 9,042,044 +0.07(+0.72%)
Apr 16, 2007 9.965 10.00 9.893 9.965 6,463,947 +0.05(+0.48%)
Apr 13, 2007 9.825 10.09 9.818 9.918 13,061,406 +0.21(+2.20%)
Apr 12, 2007 9.421 9.800 9.398 9.704 12,058,346 +0.26(+2.76%)
Apr 11, 2007 9.588 9.602 9.381 9.443 16,495,144 -0.28(-2.88%)
Apr 10, 2007 9.761 9.761 9.566 9.724 8,358,807 -0.04(-0.43%)
Apr 09, 2007 9.867 9.910 9.691 9.766 8,346,794 -0.08(-0.83%)
Apr 05, 2007 9.865 9.901 9.640 9.847 11,924,950 -0.11(-1.13%)
Apr 04, 2007 10.14 10.14 9.957 9.960 6,488,939 -0.13(-1.33%)
Apr 03, 2007 9.810 10.16 9.776 10.09 9,019,727 +0.35(+3.59%)
Apr 02, 2007 10.04 10.04 9.634 9.744 14,702,187 -0.27(-2.74%)
Mar 30, 2007 10.21 10.21 9.884 10.02 9,277,629 -0.16(-1.58%)
Mar 29, 2007 10.31 10.36 10.07 10.18 9,437,272 -0.08(-0.74%)
Mar 28, 2007 10.47 10.49 10.23 10.26 10,640,045 -0.29(-2.78%)
Mar 27, 2007 10.68 10.69 10.52 10.55 6,018,578 -0.19(-1.77%)
Mar 26, 2007 10.59 10.75 10.52 10.74 6,130,477 +0.19(+1.81%)
Mar 23, 2007 10.58 10.61 10.49 10.55 3,015,980 -0.01(-0.06%)
Mar 22, 2007 10.62 10.66 10.46 10.55 4,109,141 -0.00(-0.01%)
Mar 21, 2007 10.40 10.63 10.26 10.56 6,091,186 +0.19(+1.86%)
Mar 20, 2007 10.32 10.39 10.26 10.36 4,011,776 +0.08(+0.81%)
Mar 19, 2007 10.11 10.29 10.09 10.28 4,569,475 +0.20(+1.96%)
Mar 16, 2007 10.10 10.12 9.977 10.08 7,589,474 -0.01(-0.11%)
Mar 15, 2007 10.17 10.27 10.05 10.09 6,231,613 -0.10(-0.99%)
Mar 14, 2007 10.05 10.23 9.919 10.19 7,330,747 +0.13(+1.27%)
Mar 13, 2007 10.42 10.37 10.02 10.07 7,756,271 -0.35(-3.36%)
Mar 12, 2007 10.33 10.44 10.31 10.42 4,026,771 +0.03(+0.27%)
Mar 09, 2007 10.43 10.49 10.32 10.39 6,008,310 +0.06(+0.55%)
Mar 08, 2007 10.30 10.39 10.22 10.33 7,854,407 +0.15(+1.45%)
Mar 07, 2007 10.11 10.20 10.05 10.18 5,386,787 -0.01(-0.15%)
Mar 06, 2007 9.826 10.21 9.823 10.20 12,186,130 +0.49(+5.10%)
Mar 05, 2007 9.693 9.902 9.672 9.703 9,120,973 -0.16(-1.66%)
Mar 02, 2007 10.04 10.09 9.865 9.867 6,412,348 -0.28(-2.73%)
Mar 01, 2007 9.915 10.25 9.798 10.14 13,673,753 -0.09(-0.92%)
Feb 28, 2007 9.971 10.31 9.791 10.24 11,324,348 +0.20(+2.01%)
Feb 27, 2007 10.51 10.55 9.989 10.04 14,713,685 -0.64(-5.97%)
Feb 26, 2007 10.78 10.78 10.62 10.67 3,853,842 -0.06(-0.59%)
Feb 23, 2007 10.69 10.78 10.62 10.74 5,485,654 +0.02(+0.22%)
Feb 22, 2007 10.72 10.84 10.52 10.71 6,703,158 -0.02(-0.21%)
Feb 21, 2007 10.69 10.74 10.64 10.73 4,126,075 +0.00(+0.00%)
Feb 20, 2007 10.60 10.74 10.51 10.73 5,688,923 +0.10(+0.96%)
Feb 16, 2007 10.74 10.74 10.63 10.63 3,970,666 -0.09(-0.85%)
Feb 15, 2007 10.67 10.74 10.63 10.72 5,617,125 +0.02(+0.17%)
Feb 14, 2007 10.50 10.71 10.48 10.71 7,552,342 +0.21(+1.99%)
Feb 13, 2007 10.56 10.56 10.46 10.50 5,922,750 +0.00(+0.03%)
Feb 12, 2007 10.33 10.53 10.33 10.49 6,449,463 +0.01(+0.11%)
Feb 09, 2007 10.63 10.70 10.43 10.48 6,389,652 -0.19(-1.75%)
Feb 08, 2007 10.72 10.77 10.64 10.67 8,707,578 -0.10(-0.94%)
Feb 07, 2007 10.57 10.77 10.55 10.77 8,108,376 +0.25(+2.38%)
Feb 06, 2007 10.57 10.66 10.38 10.52 8,864,643 -0.03(-0.30%)
Feb 05, 2007 10.18 10.61 10.10 10.55 23,028,972 +0.81(+8.30%)
Feb 02, 2007 9.704 9.806 9.657 9.742 8,924,322 +0.07(+0.74%)
Feb 01, 2007 9.692 9.709 9.610 9.670 5,686,398 -0.01(-0.11%)
Jan 31, 2007 9.660 9.690 9.565 9.680 6,924,911 +0.02(+0.22%)
Jan 30, 2007 9.545 9.672 9.528 9.659 7,250,651 +0.13(+1.32%)
Jan 29, 2007 9.406 9.642 9.369 9.533 5,296,945 +0.10(+1.05%)
Jan 26, 2007 9.491 9.524 9.356 9.434 3,418,350 -0.02(-0.24%)
Jan 25, 2007 9.505 9.523 9.408 9.457 6,049,649 -0.11(-1.20%)
Jan 24, 2007 9.414 9.582 9.323 9.571 5,397,571 +0.20(+2.08%)
Jan 23, 2007 9.262 9.419 9.262 9.376 5,047,999 +0.11(+1.21%)
Jan 22, 2007 9.266 9.305 9.159 9.264 5,587,429 -0.00(-0.05%)
Jan 19, 2007 9.158 9.279 9.080 9.268 5,793,588 +0.05(+0.58%)
Jan 18, 2007 9.352 9.381 9.178 9.215 5,212,835 -0.12(-1.24%)
Jan 17, 2007 9.298 9.355 9.250 9.331 6,151,596 +0.03(+0.35%)
Jan 16, 2007 9.297 9.348 9.267 9.298 6,600,903 +0.05(+0.59%)
Jan 12, 2007 9.189 9.287 9.103 9.243 5,220,355 +0.06(+0.66%)
Jan 11, 2007 8.960 9.192 8.911 9.183 7,317,602 +0.28(+3.12%)
Jan 10, 2007 8.842 8.938 8.771 8.905 6,594,278 -0.01(-0.08%)
Jan 09, 2007 8.932 8.947 8.800 8.912 5,185,849 +0.02(+0.27%)
Jan 08, 2007 8.757 8.957 8.720 8.888 6,108,547 +0.14(+1.56%)
Jan 05, 2007 8.850 8.890 8.603 8.752 6,759,044 -0.12(-1.34%)
Jan 04, 2007 8.782 8.913 8.745 8.871 6,288,970 +0.05(+0.51%)
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.