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

Cognizant Technology Solutions (NQ: CTSH )

65.37 -0.31 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Jun 29, 2007 8.760 8.775 8.536 8.548 7,945,373 -0.18(-2.09%)
Jun 28, 2007 8.611 8.821 8.572 8.731 8,620,581 +0.06(+0.74%)
Jun 27, 2007 8.529 8.695 8.468 8.667 7,447,903 +0.14(+1.60%)
Jun 26, 2007 8.617 8.683 8.507 8.530 7,527,714 -0.07(-0.85%)
Jun 25, 2007 8.674 8.782 8.541 8.603 6,814,784 -0.05(-0.59%)
Jun 22, 2007 8.719 8.765 8.598 8.654 6,151,759 -0.06(-0.75%)
Jun 21, 2007 8.687 8.763 8.634 8.719 8,515,950 -0.01(-0.08%)
Jun 20, 2007 8.878 8.972 8.696 8.726 7,102,759 -0.13(-1.45%)
Jun 19, 2007 8.855 8.932 8.789 8.855 5,515,594 -0.04(-0.49%)
Jun 18, 2007 9.026 9.055 8.871 8.898 9,972,640 -0.11(-1.20%)
Jun 15, 2007 9.124 9.214 8.994 9.006 11,976,118 -0.01(-0.10%)
Jun 14, 2007 9.004 9.139 8.992 9.016 9,339,617 +0.02(+0.22%)
Jun 13, 2007 8.639 9.027 8.639 8.996 16,309,016 +0.39(+4.54%)
Jun 12, 2007 8.685 8.764 8.588 8.605 9,587,474 -0.10(-1.14%)
Jun 11, 2007 8.605 8.753 8.572 8.704 11,219,990 +0.10(+1.19%)
Jun 08, 2007 8.512 8.612 8.434 8.602 10,751,860 +0.06(+0.69%)
Jun 07, 2007 8.720 8.740 8.514 8.543 10,866,111 -0.23(-2.62%)
Jun 06, 2007 8.956 8.957 8.727 8.773 11,723,830 -0.18(-2.02%)
Jun 05, 2007 8.879 8.960 8.806 8.954 7,256,106 +0.06(+0.67%)
Jun 04, 2007 8.849 8.938 8.814 8.895 8,264,082 -0.01(-0.09%)
Jun 01, 2007 9.021 9.042 8.865 8.903 7,178,774 -0.05(-0.57%)
May 31, 2007 8.995 9.061 8.919 8.954 8,601,055 -0.04(-0.47%)
May 30, 2007 8.639 9.009 8.625 8.996 14,935,092 +0.28(+3.26%)
May 29, 2007 8.612 8.782 8.606 8.712 8,724,119 +0.08(+0.96%)
May 25, 2007 8.556 8.687 8.556 8.629 6,704,388 +0.09(+1.03%)
May 24, 2007 8.670 8.727 8.489 8.541 13,415,384 -0.14(-1.61%)
May 23, 2007 8.948 8.970 8.639 8.682 15,028,440 -0.29(-3.20%)
May 22, 2007 9.063 9.180 8.928 8.969 9,383,161 +0.03(+0.34%)
May 21, 2007 8.877 8.990 8.857 8.938 8,082,524 -0.05(-0.52%)
May 18, 2007 8.777 9.058 8.728 8.985 13,264,270 +0.23(+2.62%)
May 17, 2007 8.916 8.979 8.717 8.756 12,468,713 -0.10(-1.13%)
May 16, 2007 8.923 8.976 8.750 8.856 10,007,985 -0.07(-0.75%)
May 15, 2007 8.931 9.109 8.906 8.923 12,958,063 -0.04(-0.46%)
May 14, 2007 9.192 9.246 8.934 8.964 11,266,487 -0.23(-2.48%)
May 11, 2007 9.149 9.244 9.118 9.192 7,392,098 +0.06(+0.71%)
May 10, 2007 9.022 9.280 9.004 9.127 13,980,420 +0.04(+0.48%)
May 09, 2007 9.076 9.153 9.019 9.084 12,633,269 -0.07(-0.75%)
May 08, 2007 9.278 9.283 9.079 9.152 20,282,894 -0.12(-1.30%)
May 07, 2007 9.568 9.574 9.221 9.273 15,544,952 -0.29(-3.03%)
May 04, 2007 9.658 9.699 9.508 9.563 8,636,250 -0.03(-0.27%)
May 03, 2007 9.644 9.707 9.542 9.589 13,355,130 -0.03(-0.27%)
May 02, 2007 9.804 9.856 9.434 9.615 26,191,454 -0.47(-4.65%)
May 01, 2007 10.28 10.28 9.944 10.08 11,280,086 -0.11(-1.04%)
Apr 30, 2007 10.28 10.33 10.19 10.19 9,002,641 -0.14(-1.35%)
Apr 27, 2007 10.14 10.37 10.09 10.33 7,463,591 +0.17(+1.63%)
Apr 26, 2007 10.18 10.24 10.09 10.16 4,920,144 -0.05(-0.46%)
Apr 25, 2007 9.983 10.25 9.910 10.21 6,396,058 +0.23(+2.27%)
Apr 24, 2007 10.09 10.10 9.952 9.983 4,091,958 -0.08(-0.76%)
Apr 23, 2007 10.09 10.14 10.00 10.06 4,745,131 +0.01(+0.06%)
Apr 20, 2007 10.02 10.18 9.884 10.05 7,953,493 +0.20(+2.01%)
Apr 19, 2007 9.981 9.981 9.787 9.856 5,276,918 -0.16(-1.58%)
Apr 18, 2007 10.02 10.07 9.935 10.01 8,140,900 -0.07(-0.64%)
Apr 17, 2007 9.947 10.11 9.947 10.08 9,004,233 +0.07(+0.72%)
Apr 16, 2007 10.01 10.04 9.934 10.01 6,436,917 +0.05(+0.48%)
Apr 13, 2007 9.866 10.13 9.859 9.959 13,006,788 +0.21(+2.20%)
Apr 12, 2007 9.460 9.841 9.437 9.745 12,007,922 +0.26(+2.76%)
Apr 11, 2007 9.629 9.642 9.420 9.483 16,426,167 -0.28(-2.88%)
Apr 10, 2007 9.802 9.802 9.606 9.764 8,323,853 -0.04(-0.43%)
Apr 09, 2007 9.908 9.951 9.731 9.807 8,311,890 -0.08(-0.83%)
Apr 05, 2007 9.907 9.942 9.680 9.889 11,875,084 -0.11(-1.13%)
Apr 04, 2007 10.18 10.19 9.999 10.00 6,461,804 -0.13(-1.33%)
Apr 03, 2007 9.851 10.20 9.817 10.14 8,982,009 +0.35(+3.59%)
Apr 02, 2007 10.08 10.09 9.674 9.785 14,640,707 -0.28(-2.74%)
Mar 30, 2007 10.26 10.26 9.925 10.06 9,238,833 -0.16(-1.58%)
Mar 29, 2007 10.36 10.40 10.11 10.22 9,397,809 -0.08(-0.74%)
Mar 28, 2007 10.51 10.53 10.27 10.30 10,595,552 -0.29(-2.78%)
Mar 27, 2007 10.72 10.74 10.56 10.59 5,993,411 -0.19(-1.76%)
Mar 26, 2007 10.63 10.79 10.57 10.78 6,104,841 +0.19(+1.81%)
Mar 23, 2007 10.63 10.66 10.53 10.59 3,003,369 -0.01(-0.06%)
Mar 22, 2007 10.66 10.70 10.50 10.60 4,091,958 -0.00(-0.01%)
Mar 21, 2007 10.45 10.67 10.30 10.60 6,065,715 +0.19(+1.86%)
Mar 20, 2007 10.36 10.43 10.30 10.41 3,995,000 +0.08(+0.81%)
Mar 19, 2007 10.16 10.34 10.13 10.32 4,550,367 +0.20(+1.96%)
Mar 16, 2007 10.14 10.16 10.02 10.12 7,557,737 -0.01(-0.11%)
Mar 15, 2007 10.21 10.31 10.09 10.14 6,205,555 -0.10(-0.99%)
Mar 14, 2007 10.09 10.28 9.960 10.24 7,300,093 +0.13(+1.27%)
Mar 13, 2007 10.46 10.41 10.07 10.11 7,723,837 -0.35(-3.36%)
Mar 12, 2007 10.37 10.49 10.35 10.46 4,009,933 +0.03(+0.27%)
Mar 09, 2007 10.48 10.53 10.36 10.43 5,983,185 +0.06(+0.55%)
Mar 08, 2007 10.34 10.43 10.26 10.37 7,821,563 +0.15(+1.45%)
Mar 07, 2007 10.16 10.24 10.09 10.23 5,364,261 -0.01(-0.14%)
Mar 06, 2007 9.867 10.25 9.865 10.24 12,135,172 +0.50(+5.10%)
Mar 05, 2007 9.734 9.944 9.713 9.744 9,082,832 -0.16(-1.66%)
Mar 02, 2007 10.08 10.14 9.907 9.908 6,385,534 -0.28(-2.73%)
Mar 01, 2007 9.956 10.29 9.840 10.19 13,616,574 -0.09(-0.92%)
Feb 28, 2007 10.01 10.35 9.832 10.28 11,276,993 +0.20(+2.01%)
Feb 27, 2007 10.55 10.60 10.03 10.08 14,652,157 -0.64(-5.97%)
Feb 26, 2007 10.82 10.83 10.66 10.72 3,837,727 -0.06(-0.59%)
Feb 23, 2007 10.74 10.82 10.66 10.78 5,462,715 +0.02(+0.22%)
Feb 22, 2007 10.77 10.89 10.57 10.76 6,675,128 -0.02(-0.21%)
Feb 21, 2007 10.74 10.78 10.69 10.78 4,108,821 +0.00(+0.00%)
Feb 20, 2007 10.64 10.78 10.55 10.78 5,665,133 +0.10(+0.96%)
Feb 16, 2007 10.78 10.78 10.68 10.68 3,954,062 -0.09(-0.85%)
Feb 15, 2007 10.71 10.78 10.68 10.77 5,593,636 +0.02(+0.17%)
Feb 14, 2007 10.54 10.76 10.52 10.75 7,520,760 +0.21(+1.99%)
Feb 13, 2007 10.60 10.60 10.50 10.54 5,897,983 +0.00(+0.03%)
Feb 12, 2007 10.37 10.57 10.37 10.54 6,422,493 +0.01(+0.11%)
Feb 09, 2007 10.67 10.75 10.47 10.53 6,362,933 -0.19(-1.74%)
Feb 08, 2007 10.76 10.81 10.69 10.71 8,671,165 -0.10(-0.94%)
Feb 07, 2007 10.61 10.82 10.59 10.81 8,074,469 +0.25(+2.38%)
Feb 06, 2007 10.61 10.71 10.42 10.56 8,827,574 -0.03(-0.30%)
Feb 05, 2007 10.23 10.65 10.14 10.59 22,932,672 +0.81(+8.30%)
Feb 02, 2007 9.745 9.848 9.697 9.783 8,887,003 +0.07(+0.74%)
Feb 01, 2007 9.732 9.750 9.650 9.711 5,662,620 -0.01(-0.11%)
Jan 31, 2007 9.701 9.730 9.605 9.721 6,895,954 +0.02(+0.22%)
Jan 30, 2007 9.585 9.713 9.568 9.699 7,220,331 +0.13(+1.32%)
Jan 29, 2007 9.445 9.682 9.409 9.573 5,274,795 +0.10(+1.05%)
Jan 26, 2007 9.531 9.564 9.395 9.474 3,404,055 -0.02(-0.24%)
Jan 25, 2007 9.544 9.563 9.448 9.497 6,024,351 -0.12(-1.20%)
Jan 24, 2007 9.453 9.622 9.362 9.612 5,375,000 +0.20(+2.08%)
Jan 23, 2007 9.301 9.459 9.301 9.416 5,026,890 +0.11(+1.21%)
Jan 22, 2007 9.305 9.344 9.198 9.303 5,564,065 -0.00(-0.05%)
Jan 19, 2007 9.197 9.318 9.118 9.307 5,769,361 +0.05(+0.58%)
Jan 18, 2007 9.392 9.420 9.216 9.254 5,191,037 -0.12(-1.24%)
Jan 17, 2007 9.337 9.394 9.289 9.370 6,125,872 +0.03(+0.35%)
Jan 16, 2007 9.336 9.387 9.306 9.337 6,573,300 +0.05(+0.59%)
Jan 12, 2007 9.228 9.326 9.141 9.282 5,198,525 +0.06(+0.65%)
Jan 11, 2007 8.997 9.231 8.948 9.222 7,287,002 +0.28(+3.12%)
Jan 10, 2007 8.879 8.976 8.808 8.943 6,566,702 -0.01(-0.08%)
Jan 09, 2007 8.970 8.985 8.837 8.949 5,164,163 +0.02(+0.27%)
Jan 08, 2007 8.793 8.995 8.757 8.926 6,083,003 +0.14(+1.56%)
Jan 05, 2007 8.887 8.928 8.639 8.789 6,730,780 -0.12(-1.34%)
Jan 04, 2007 8.818 8.951 8.782 8.908 6,262,671 +0.05(+0.51%)
Jan 03, 2007 8.857 9.036 8.634 8.863 10,601,939 +0.07(+0.78%)
Dec 29, 2006 8.854 8.890 8.753 8.794 3,212,679 -0.08(-0.91%)
Dec 28, 2006 8.822 8.912 8.725 8.875 3,831,309 +0.02(+0.22%)
Dec 27, 2006 8.761 8.896 8.757 8.856 4,014,929 +0.17(+1.98%)
Dec 26, 2006 8.688 8.776 8.610 8.684 4,185,293 +0.01(+0.17%)
Dec 22, 2006 8.799 8.850 8.579 8.669 6,563,851 -0.16(-1.79%)
Dec 21, 2006 8.890 8.986 8.780 8.828 4,176,054 -0.07(-0.74%)
Dec 20, 2006 8.992 8.993 8.859 8.894 3,895,410 -0.09(-0.95%)
Dec 19, 2006 9.001 9.020 8.829 8.979 6,402,068 -0.03(-0.34%)
Dec 18, 2006 9.024 9.189 8.931 9.010 6,740,742 -0.16(-1.73%)
Dec 15, 2006 9.266 9.266 9.147 9.168 8,046,933 -0.03(-0.27%)
Dec 14, 2006 9.134 9.257 9.131 9.193 5,520,047 +0.08(+0.86%)
Dec 13, 2006 9.115 9.189 9.075 9.115 4,575,399 +0.06(+0.69%)
Dec 12, 2006 9.047 9.115 8.961 9.052 7,149,391 -0.03(-0.29%)
Dec 11, 2006 9.166 9.232 9.071 9.078 5,379,286 -0.12(-1.26%)
Dec 08, 2006 9.120 9.280 9.034 9.195 5,201,096 +0.04(+0.49%)
Dec 07, 2006 9.319 9.319 9.098 9.150 4,594,376 -0.10(-1.12%)
Dec 06, 2006 9.273 9.302 9.155 9.254 3,880,156 -0.02(-0.21%)
Dec 05, 2006 9.351 9.389 9.232 9.273 5,122,370 -0.10(-1.03%)
Dec 04, 2006 9.232 9.402 9.232 9.370 5,303,876 +0.20(+2.23%)
Dec 01, 2006 9.344 9.346 9.061 9.166 6,298,723 -0.13(-1.40%)
Nov 30, 2006 9.160 9.297 9.127 9.296 6,539,048 +0.16(+1.75%)
Nov 29, 2006 9.067 9.146 9.028 9.136 5,469,686 +0.10(+1.15%)
Nov 28, 2006 8.867 9.049 8.842 9.033 5,044,801 +0.18(+1.99%)
Nov 27, 2006 9.086 9.094 8.840 8.856 7,023,458 -0.23(-2.52%)
Nov 24, 2006 9.068 9.115 9.061 9.085 1,687,908 -0.06(-0.70%)
Nov 22, 2006 9.063 9.174 9.018 9.149 4,064,602 +0.09(+0.94%)
Nov 21, 2006 9.083 9.083 9.010 9.063 6,989,091 -0.06(-0.70%)
Nov 20, 2006 9.173 9.205 9.078 9.127 6,501,058 -0.00(-0.02%)
Nov 17, 2006 9.118 9.204 9.059 9.130 10,152,506 -0.02(-0.17%)
Nov 16, 2006 9.187 9.198 9.038 9.146 91,794,232 +0.02(+0.17%)
Nov 15, 2006 9.100 9.165 9.061 9.130 8,726,194 +0.06(+0.69%)
Nov 14, 2006 9.067 9.078 8.845 9.067 12,945,924 +0.31(+3.58%)
Nov 13, 2006 8.679 8.776 8.639 8.753 4,606,975 +0.06(+0.73%)
Nov 10, 2006 8.660 8.718 8.600 8.690 2,818,875 +0.03(+0.38%)
Nov 09, 2006 8.796 8.797 8.596 8.657 5,450,208 -0.13(-1.52%)
Nov 08, 2006 8.729 8.870 8.659 8.790 7,015,079 -0.02(-0.18%)
Nov 07, 2006 8.737 8.883 8.687 8.806 7,940,161 +0.09(+1.05%)
Nov 06, 2006 8.491 8.776 8.468 8.715 9,564,268 +0.24(+2.85%)
Nov 03, 2006 8.422 8.556 8.152 8.473 13,459,393 -0.08(-0.88%)
Nov 02, 2006 8.350 8.677 8.349 8.548 13,795,066 +0.06(+0.66%)
Nov 01, 2006 8.609 8.657 8.268 8.492 18,507,520 -0.09(-1.02%)
Oct 31, 2006 8.850 8.869 8.560 8.580 9,162,590 -0.28(-3.19%)
Oct 30, 2006 8.863 8.945 8.709 8.863 7,772,504 -0.02(-0.27%)
Oct 27, 2006 9.050 9.058 8.861 8.887 3,349,496 -0.16(-1.78%)
Oct 26, 2006 8.965 9.051 8.926 9.047 3,954,759 +0.12(+1.37%)
Oct 25, 2006 8.872 8.990 8.820 8.926 4,706,105 +0.04(+0.49%)
Oct 24, 2006 8.865 8.927 8.800 8.882 2,641,769 -0.00(-0.04%)
Oct 23, 2006 8.708 8.910 8.652 8.886 4,007,428 +0.14(+1.64%)
Oct 20, 2006 8.813 8.878 8.667 8.742 4,879,127 -0.09(-0.99%)
Oct 19, 2006 8.809 8.830 8.702 8.830 3,439,988 +0.01(+0.09%)
Oct 18, 2006 8.936 8.957 8.753 8.822 3,970,899 -0.02(-0.22%)
Oct 17, 2006 8.865 8.906 8.725 8.841 4,130,150 -0.09(-1.05%)
Oct 16, 2006 8.866 8.985 8.825 8.935 7,209,096 +0.13(+1.49%)
Oct 13, 2006 8.776 8.915 8.760 8.804 4,746,258 +0.04(+0.44%)
Oct 12, 2006 8.704 8.776 8.613 8.765 5,585,586 +0.13(+1.45%)
Oct 11, 2006 8.867 8.934 8.545 8.639 8,630,977 -0.09(-1.02%)
Oct 10, 2006 8.679 8.814 8.635 8.728 5,960,575 +0.10(+1.15%)
Oct 09, 2006 8.486 8.714 8.465 8.629 3,694,027 +0.11(+1.34%)
Oct 06, 2006 8.548 8.610 8.460 8.515 2,472,155 -0.08(-0.97%)
Oct 05, 2006 8.505 8.642 8.459 8.598 4,343,066 +0.07(+0.87%)
Oct 04, 2006 8.335 8.524 8.280 8.524 4,654,972 +0.19(+2.23%)
Oct 03, 2006 8.291 8.471 8.189 8.339 5,141,983 +0.06(+0.73%)
Oct 02, 2006 8.482 8.523 8.242 8.278 6,077,129 -0.16(-1.86%)
Sep 29, 2006 8.584 8.597 8.419 8.435 5,537,537 -0.11(-1.33%)
Sep 28, 2006 8.637 8.703 8.477 8.549 6,226,791 -0.01(-0.07%)
Sep 27, 2006 8.529 8.736 8.508 8.555 8,259,792 +0.05(+0.59%)
Sep 26, 2006 8.507 8.522 8.354 8.505 6,369,180 -0.01(-0.07%)
Sep 25, 2006 8.271 8.511 8.220 8.511 5,323,191 +0.23(+2.79%)
Sep 22, 2006 8.326 8.344 8.210 8.279 3,410,140 -0.08(-0.99%)
Sep 21, 2006 8.337 8.525 8.303 8.362 8,581,862 +0.08(+0.99%)
Sep 20, 2006 8.238 8.389 8.171 8.280 8,090,043 +0.11(+1.34%)
Sep 19, 2006 8.317 8.353 8.094 8.171 4,955,893 -0.10(-1.19%)
Sep 18, 2006 8.186 8.373 8.161 8.269 4,680,521 +0.11(+1.37%)
Sep 15, 2006 8.394 8.470 8.063 8.157 11,173,582 -0.18(-2.20%)
Sep 14, 2006 8.292 8.404 8.155 8.341 5,335,593 -0.01(-0.14%)
Sep 13, 2006 8.189 8.458 8.174 8.352 8,917,097 +0.18(+2.20%)
Sep 12, 2006 7.926 8.190 7.905 8.172 5,032,474 +0.24(+2.99%)
Sep 11, 2006 7.864 7.985 7.761 7.935 3,783,817 +0.04(+0.53%)
Sep 08, 2006 7.837 7.990 7.837 7.893 3,140,590 +0.03(+0.42%)
Sep 07, 2006 7.941 8.018 7.801 7.860 4,729,031 -0.10(-1.22%)
Sep 06, 2006 8.065 8.109 7.948 7.957 4,785,104 -0.19(-2.36%)
Sep 05, 2006 7.985 8.169 7.925 8.149 5,680,443 +0.20(+2.52%)
Sep 01, 2006 8.026 8.088 7.948 7.949 3,715,500 -0.02(-0.24%)
Aug 31, 2006 8.080 8.122 7.953 7.968 4,305,708 -0.08(-0.98%)
Aug 30, 2006 8.086 8.101 7.952 8.047 3,522,786 +0.01(+0.07%)
Aug 29, 2006 8.115 8.158 7.837 8.041 8,695,429 -0.07(-0.91%)
Aug 28, 2006 7.863 8.115 7.807 8.115 4,192,351 +0.24(+3.07%)
Aug 25, 2006 7.889 8.016 7.859 7.874 4,263,708 -0.07(-0.89%)
Aug 24, 2006 7.950 7.960 7.809 7.944 2,481,429 +0.06(+0.78%)
Aug 23, 2006 8.107 8.120 7.837 7.883 3,787,760 -0.16(-2.03%)
Aug 22, 2006 7.959 8.075 7.887 8.046 3,159,576 +0.10(+1.29%)
Aug 21, 2006 8.062 8.062 7.867 7.943 3,188,525 -0.13(-1.60%)
Aug 18, 2006 8.003 8.092 7.899 8.072 4,959,600 +0.07(+0.85%)
Aug 17, 2006 8.027 8.066 7.937 8.003 5,538,156 -0.03(-0.38%)
Aug 16, 2006 7.962 8.086 7.852 8.034 7,151,747 +0.11(+1.38%)
Aug 15, 2006 7.732 7.943 7.631 7.925 6,521,913 +0.32(+4.26%)
Aug 14, 2006 7.542 7.734 7.542 7.601 4,034,197 +0.11(+1.51%)
Aug 11, 2006 7.496 7.568 7.421 7.488 2,955,482 -0.06(-0.83%)
Aug 10, 2006 7.416 7.638 7.369 7.551 4,622,176 +0.16(+2.22%)
Aug 09, 2006 7.620 7.668 7.386 7.387 6,102,560 -0.19(-2.48%)
Aug 08, 2006 7.733 7.750 7.522 7.575 4,976,221 -0.11(-1.41%)
Aug 07, 2006 7.763 7.807 7.607 7.683 5,339,431 -0.11(-1.40%)
Aug 04, 2006 8.103 8.205 7.695 7.793 8,981,601 -0.22(-2.76%)
Aug 03, 2006 7.655 8.145 7.628 8.014 10,168,566 +0.35(+4.58%)
Aug 02, 2006 7.742 7.859 7.595 7.663 13,900,088 +0.42(+5.84%)
Aug 01, 2006 7.352 7.394 7.192 7.240 7,274,373 -0.22(-3.01%)
Jul 31, 2006 7.397 7.595 7.378 7.464 8,415,184 +0.11(+1.47%)
Jul 28, 2006 7.198 7.397 7.145 7.356 4,438,331 +0.23(+3.25%)
Jul 27, 2006 7.154 7.206 7.057 7.125 11,173,301 -0.03(-0.46%)
Jul 26, 2006 7.117 7.267 7.067 7.158 3,807,006 +0.02(+0.24%)
Jul 25, 2006 7.176 7.200 7.036 7.141 4,588,840 -0.05(-0.71%)
Jul 24, 2006 6.958 7.222 6.959 7.192 4,540,997 +0.23(+3.36%)
Jul 21, 2006 7.077 7.087 6.858 6.958 5,456,920 -0.17(-2.32%)
Jul 20, 2006 7.388 7.403 7.084 7.124 4,821,593 -0.25(-3.34%)
Jul 19, 2006 7.101 7.464 7.101 7.370 8,214,006 +0.26(+3.59%)
Jul 18, 2006 7.101 7.133 6.901 7.114 7,856,276 +0.05(+0.66%)
Jul 17, 2006 7.095 7.160 7.010 7.068 3,347,798 -0.06(-0.78%)
Jul 14, 2006 7.291 7.291 7.046 7.124 5,528,202 -0.13(-1.82%)
Jul 13, 2006 7.398 7.500 7.203 7.256 5,436,732 -0.17(-2.32%)
Jul 12, 2006 7.525 7.677 7.408 7.428 15,054,699 +0.18(+2.50%)
Jul 11, 2006 7.226 7.247 7.011 7.247 10,028,604 -0.04(-0.53%)
Jul 10, 2006 7.489 7.541 7.216 7.285 6,055,936 -0.19(-2.61%)
Jul 07, 2006 7.723 7.733 7.453 7.480 5,960,250 -0.26(-3.41%)
Jul 06, 2006 7.641 7.794 7.609 7.745 3,753,495 +0.16(+2.06%)
Jul 05, 2006 7.790 7.794 7.522 7.589 5,566,736 -0.21(-2.73%)
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.