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

Cognizant Technology Solutions (NQ: CTSH )

68.76 -1.57 (-2.23%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2004 3.096 3.150 3.059 3.127 4,790,739 +0.01(+0.44%)
Jul 29, 2004 3.118 3.160 3.077 3.113 5,860,341 +0.04(+1.18%)
Jul 28, 2004 3.163 3.170 2.991 3.077 7,310,558 -0.05(-1.45%)
Jul 27, 2004 2.883 3.163 2.882 3.122 12,689,402 +0.19(+6.55%)
Jul 26, 2004 2.822 2.968 2.759 2.931 17,246,222 +0.34(+12.95%)
Jul 23, 2004 2.679 2.704 2.595 2.595 2,804,399 -0.09(-3.50%)
Jul 22, 2004 2.683 2.724 2.592 2.689 5,151,972 +0.00(+0.17%)
Jul 21, 2004 2.741 2.803 2.684 2.684 5,807,477 -0.08(-2.84%)
Jul 20, 2004 2.802 2.803 2.725 2.763 6,041,838 -0.03(-1.20%)
Jul 19, 2004 2.816 2.866 2.758 2.796 4,102,194 -0.03(-1.14%)
Jul 16, 2004 2.865 2.881 2.811 2.828 3,064,751 -0.02(-0.72%)
Jul 15, 2004 2.873 2.883 2.823 2.849 3,705,279 -0.02(-0.55%)
Jul 14, 2004 2.836 2.916 2.807 2.865 4,102,194 +0.00(+0.00%)
Jul 13, 2004 2.877 2.883 2.816 2.865 7,234,347 +0.12(+4.51%)
Jul 12, 2004 2.725 2.775 2.701 2.741 8,462,538 -0.07(-2.66%)
Jul 09, 2004 2.689 2.826 2.689 2.816 5,208,800 +0.13(+4.77%)
Jul 08, 2004 2.730 2.757 2.667 2.688 4,927,743 -0.06(-2.31%)
Jul 07, 2004 2.742 2.809 2.732 2.751 2,799,554 -0.00(-0.14%)
Jul 06, 2004 2.833 2.834 2.697 2.755 6,051,970 -0.06(-1.96%)
Jul 02, 2004 2.826 2.844 2.785 2.810 3,197,791 -0.00(-0.16%)
Jul 01, 2004 2.908 2.928 2.806 2.815 5,636,112 -0.07(-2.40%)
Jun 30, 2004 2.845 2.893 2.839 2.884 4,928,184 +0.02(+0.71%)
Jun 29, 2004 2.915 2.923 2.800 2.864 13,840,501 -0.13(-4.21%)
Jun 28, 2004 3.002 3.024 2.933 2.990 8,396,019 +0.05(+1.58%)
Jun 25, 2004 2.894 2.983 2.884 2.943 6,062,983 +0.07(+2.61%)
Jun 24, 2004 2.894 2.927 2.852 2.868 5,601,751 -0.01(-0.43%)
Jun 23, 2004 2.792 2.881 2.775 2.881 5,575,760 +0.09(+3.17%)
Jun 22, 2004 2.860 2.882 2.778 2.792 5,577,081 -0.03(-1.01%)
Jun 21, 2004 2.836 2.891 2.788 2.820 6,380,163 +0.04(+1.39%)
Jun 18, 2004 2.760 2.836 2.747 2.782 7,862,980 +1.38(+98.82%)
Jun 17, 2004 1.399 1.405 1.379 1.399 7,384,126 -0.00(-0.12%)
Jun 16, 2004 1.382 1.407 1.381 1.401 8,343,596 +0.02(+1.79%)
Jun 15, 2004 1.321 1.404 1.317 1.376 15,717,150 +0.06(+4.71%)
Jun 14, 2004 1.298 1.328 1.298 1.314 6,786,771 +0.01(+0.78%)
Jun 10, 2004 1.291 1.316 1.285 1.304 4,407,921 +0.02(+1.17%)
Jun 09, 2004 1.294 1.309 1.286 1.289 3,738,318 -0.02(-1.22%)
Jun 08, 2004 1.298 1.315 1.281 1.305 3,515,411 +0.00(+0.20%)
Jun 07, 2004 1.285 1.309 1.282 1.302 3,875,763 +0.02(+1.86%)
Jun 04, 2004 1.280 1.308 1.268 1.279 7,675,756 +0.02(+1.90%)
Jun 03, 2004 1.314 1.314 1.248 1.255 10,697,776 -0.06(-4.51%)
Jun 02, 2004 1.310 1.324 1.300 1.314 5,799,107 +0.01(+0.39%)
Jun 01, 2004 1.296 1.341 1.292 1.309 8,013,200 -0.00(-0.24%)
May 28, 2004 1.294 1.314 1.278 1.312 5,281,928 +0.02(+1.51%)
May 27, 2004 1.308 1.315 1.278 1.292 3,182,372 -0.01(-0.76%)
May 26, 2004 1.293 1.321 1.291 1.302 9,099,542 +0.01(+0.48%)
May 25, 2004 1.255 1.296 1.233 1.296 8,852,846 +0.04(+3.37%)
May 24, 2004 1.254 1.266 1.246 1.254 6,435,229 +0.03(+2.27%)
May 21, 2004 1.220 1.231 1.207 1.226 4,309,242 +0.02(+1.24%)
May 20, 2004 1.209 1.246 1.205 1.211 7,172,673 -0.01(-0.54%)
May 19, 2004 1.221 1.266 1.209 1.218 9,333,902 -0.00(-0.26%)
May 18, 2004 1.218 1.261 1.199 1.221 22,887,180 +0.06(+5.60%)
May 17, 2004 1.120 1.177 1.112 1.156 22,416,696 -0.04(-3.02%)
May 14, 2004 1.246 1.247 1.123 1.192 25,685,412 -0.05(-4.30%)
May 13, 2004 1.221 1.268 1.200 1.246 7,758,575 +0.02(+1.62%)
May 12, 2004 1.212 1.229 1.188 1.226 10,164,738 +0.01(+0.98%)
May 11, 2004 1.217 1.239 1.204 1.214 6,276,639 +0.00(+0.23%)
May 10, 2004 1.199 1.239 1.177 1.211 14,359,443 -0.00(-0.21%)
May 07, 2004 1.253 1.257 1.213 1.214 13,470,458 -0.04(-3.41%)
May 06, 2004 1.263 1.276 1.253 1.256 7,148,003 -0.02(-1.34%)
May 05, 2004 1.250 1.283 1.247 1.273 5,186,774 +0.03(+2.72%)
May 04, 2004 1.213 1.259 1.213 1.240 6,793,819 +0.02(+1.68%)
May 03, 2004 1.228 1.248 1.207 1.219 11,978,831 -0.01(-0.67%)
Apr 30, 2004 1.239 1.270 1.226 1.228 7,110,118 -0.01(-1.10%)
Apr 29, 2004 1.254 1.284 1.223 1.241 7,945,359 -0.03(-2.26%)
Apr 28, 2004 1.319 1.320 1.248 1.270 13,245,789 -0.05(-3.68%)
Apr 27, 2004 1.351 1.353 1.316 1.318 9,039,630 -0.03(-2.50%)
Apr 26, 2004 1.363 1.372 1.340 1.352 6,778,841 -0.02(-1.18%)
Apr 23, 2004 1.385 1.399 1.348 1.368 9,133,022 -0.01(-0.99%)
Apr 22, 2004 1.343 1.390 1.326 1.382 7,185,008 +0.04(+3.13%)
Apr 21, 2004 1.320 1.348 1.306 1.340 8,302,186 +0.02(+1.50%)
Apr 20, 2004 1.305 1.371 1.292 1.320 20,104,806 -0.04(-3.18%)
Apr 19, 2004 1.323 1.375 1.317 1.363 9,163,859 +0.05(+3.42%)
Apr 16, 2004 1.315 1.321 1.301 1.318 5,774,438 +0.00(+0.35%)
Apr 15, 2004 1.317 1.333 1.286 1.314 7,193,818 +0.00(+0.11%)
Apr 14, 2004 1.307 1.319 1.306 1.312 10,071,346 -0.01(-0.98%)
Apr 13, 2004 1.372 1.373 1.319 1.325 9,436,105 -0.01(-0.51%)
Apr 12, 2004 1.332 1.340 1.324 1.332 3,267,835 +0.00(+0.34%)
Apr 08, 2004 1.346 1.368 1.318 1.328 3,895,146 -0.00(-0.26%)
Apr 07, 2004 1.340 1.341 1.308 1.331 4,987,655 -0.01(-0.70%)
Apr 06, 2004 1.379 1.380 1.329 1.340 4,887,215 -0.04(-2.86%)
Apr 05, 2004 1.371 1.381 1.357 1.380 5,896,023 +0.02(+1.10%)
Apr 02, 2004 1.342 1.376 1.338 1.365 8,940,071 +0.05(+4.16%)
Apr 01, 2004 1.283 1.315 1.283 1.310 6,340,956 +0.03(+2.06%)
Mar 31, 2004 1.282 1.295 1.263 1.284 8,955,930 -0.00(-0.31%)
Mar 30, 2004 1.297 1.310 1.268 1.288 8,925,974 -0.01(-0.79%)
Mar 29, 2004 1.279 1.317 1.279 1.298 7,657,253 +0.03(+2.74%)
Mar 26, 2004 1.259 1.293 1.250 1.264 7,688,090 +0.01(+0.50%)
Mar 25, 2004 1.206 1.271 1.203 1.257 15,293,362 +0.06(+5.20%)
Mar 24, 2004 1.195 1.207 1.145 1.195 14,715,390 +0.01(+0.50%)
Mar 23, 2004 1.224 1.224 1.189 1.189 9,072,229 -0.02(-1.60%)
Mar 22, 2004 1.236 1.236 1.185 1.208 8,406,151 -0.04(-2.98%)
Mar 19, 2004 1.249 1.275 1.228 1.246 6,335,670 +0.00(+0.37%)
Mar 18, 2004 1.266 1.266 1.223 1.241 6,927,739 -0.02(-1.55%)
Mar 17, 2004 1.241 1.271 1.235 1.261 9,602,624 +0.03(+2.23%)
Mar 16, 2004 1.226 1.254 1.210 1.233 12,540,945 +0.02(+1.23%)
Mar 15, 2004 1.246 1.248 1.210 1.218 8,359,455 -0.02(-1.99%)
Mar 12, 2004 1.221 1.255 1.215 1.243 7,304,831 +0.03(+2.10%)
Mar 11, 2004 1.194 1.251 1.190 1.217 11,666,937 +0.02(+1.56%)
Mar 10, 2004 1.224 1.252 1.194 1.199 10,464,297 -0.03(-2.49%)
Mar 09, 2004 1.263 1.283 1.223 1.229 13,652,837 -0.04(-3.09%)
Mar 08, 2004 1.319 1.319 1.263 1.268 11,037,864 -0.05(-3.58%)
Mar 05, 2004 1.286 1.319 1.259 1.315 11,707,466 +0.02(+1.29%)
Mar 04, 2004 1.291 1.313 1.278 1.299 6,803,511 +0.02(+1.26%)
Mar 03, 2004 1.300 1.312 1.270 1.283 15,555,917 -0.02(-1.65%)
Mar 02, 2004 1.325 1.338 1.291 1.304 13,648,431 -0.05(-3.47%)
Mar 01, 2004 1.336 1.367 1.332 1.351 9,648,439 +0.01(+0.72%)
Feb 27, 2004 1.373 1.383 1.341 1.341 7,828,178 -0.02(-1.50%)
Feb 26, 2004 1.364 1.368 1.340 1.362 5,703,072 +0.00(+0.12%)
Feb 25, 2004 1.329 1.370 1.322 1.360 4,743,603 +0.03(+2.48%)
Feb 24, 2004 1.344 1.355 1.307 1.327 11,643,149 -0.03(-2.18%)
Feb 23, 2004 1.416 1.419 1.355 1.357 14,068,695 -0.02(-1.77%)
Feb 20, 2004 1.349 1.407 1.334 1.381 11,842,268 +0.03(+2.48%)
Feb 19, 2004 1.410 1.415 1.332 1.348 15,298,648 -0.05(-3.51%)
Feb 18, 2004 1.413 1.419 1.388 1.397 7,090,735 -0.01(-0.57%)
Feb 17, 2004 1.402 1.426 1.383 1.405 14,961,204 -0.02(-1.26%)
Feb 13, 2004 1.474 1.480 1.406 1.422 18,340,934 -0.05(-3.39%)
Feb 12, 2004 1.510 1.510 1.460 1.472 7,436,109 -0.01(-0.35%)
Feb 11, 2004 1.437 1.487 1.433 1.477 8,340,953 +0.04(+2.52%)
Feb 10, 2004 1.477 1.483 1.366 1.441 35,616,672 -0.03(-2.23%)
Feb 09, 2004 1.511 1.512 1.471 1.474 16,034,330 -0.03(-1.98%)
Feb 06, 2004 1.493 1.517 1.488 1.504 8,175,314 +0.00(+0.28%)
Feb 05, 2004 1.476 1.511 1.468 1.500 8,051,966 +0.03(+1.97%)
Feb 04, 2004 1.530 1.530 1.467 1.471 11,926,849 -0.07(-4.27%)
Feb 03, 2004 1.530 1.556 1.516 1.536 8,888,088 +0.01(+0.82%)
Feb 02, 2004 1.539 1.559 1.510 1.524 6,001,750 -0.01(-0.83%)
Jan 30, 2004 1.546 1.557 1.510 1.537 6,207,917 +0.00(+0.24%)
Jan 29, 2004 1.543 1.559 1.496 1.533 15,984,991 -0.01(-0.50%)
Jan 28, 2004 1.602 1.606 1.531 1.540 14,134,774 -0.06(-3.50%)
Jan 27, 2004 1.598 1.621 1.583 1.596 13,732,132 +0.01(+0.90%)
Jan 26, 2004 1.611 1.613 1.569 1.582 10,616,719 -0.03(-1.59%)
Jan 23, 2004 1.577 1.623 1.576 1.608 13,622,000 +0.03(+1.81%)
Jan 22, 2004 1.580 1.582 1.555 1.579 17,574,414 +0.01(+0.36%)
Jan 21, 2004 1.500 1.577 1.497 1.573 60,213,980 +0.11(+7.54%)
Jan 20, 2004 1.510 1.510 1.455 1.463 14,110,986 -0.04(-2.84%)
Jan 16, 2004 1.505 1.518 1.483 1.506 8,573,551 +0.01(+0.89%)
Jan 15, 2004 1.462 1.507 1.427 1.493 11,459,281 +0.03(+2.12%)
Jan 14, 2004 1.431 1.466 1.424 1.462 9,726,562 +0.03(+2.22%)
Jan 13, 2004 1.460 1.475 1.400 1.430 10,762,508 -0.06(-3.80%)
Jan 12, 2004 1.470 1.501 1.456 1.486 13,025,983 +0.04(+2.71%)
Jan 09, 2004 1.474 1.531 1.431 1.447 16,148,638 -0.02(-1.22%)
Jan 08, 2004 1.499 1.507 1.455 1.465 10,130,165 -0.02(-1.51%)
Jan 07, 2004 1.457 1.487 1.438 1.487 15,500,278 +0.05(+3.29%)
Jan 06, 2004 1.421 1.464 1.390 1.440 15,799,088 +0.01(+0.85%)
Jan 05, 2004 1.390 1.444 1.355 1.428 24,698,630 +0.09(+6.93%)
Jan 02, 2004 1.310 1.342 1.303 1.335 12,377,068 +0.04(+3.11%)
Dec 31, 2003 1.288 1.310 1.281 1.295 6,561,220 +0.01(+0.73%)
Dec 30, 2003 1.300 1.300 1.268 1.286 4,207,031 -0.00(-0.11%)
Dec 29, 2003 1.252 1.292 1.247 1.287 9,653,629 +0.05(+3.77%)
Dec 26, 2003 1.241 1.257 1.237 1.240 2,778,488 -0.01(-0.77%)
Dec 24, 2003 1.263 1.270 1.240 1.250 2,840,963 -0.02(-1.21%)
Dec 23, 2003 1.231 1.283 1.230 1.265 9,595,074 +0.04(+3.31%)
Dec 22, 2003 1.191 1.241 1.164 1.225 9,084,934 +0.02(+1.79%)
Dec 19, 2003 1.222 1.246 1.199 1.203 9,783,329 -0.03(-2.60%)
Dec 18, 2003 1.183 1.243 1.172 1.235 15,815,476 +0.07(+6.12%)
Dec 17, 2003 1.206 1.213 1.158 1.164 15,923,669 -0.05(-3.93%)
Dec 16, 2003 1.263 1.268 1.199 1.212 27,845,980 -0.06(-4.86%)
Dec 15, 2003 1.337 1.339 1.269 1.273 6,124,878 -0.02(-1.86%)
Dec 12, 2003 1.310 1.317 1.293 1.298 5,066,695 -0.01(-0.41%)
Dec 11, 2003 1.276 1.314 1.274 1.303 7,002,294 +0.03(+2.11%)
Dec 10, 2003 1.300 1.302 1.253 1.276 9,818,342 -0.03(-2.03%)
Dec 09, 2003 1.367 1.368 1.291 1.302 6,409,926 -0.05(-3.97%)
Dec 08, 2003 1.307 1.360 1.306 1.356 9,623,655 +0.04(+3.33%)
Dec 05, 2003 1.294 1.327 1.285 1.313 6,170,085 +0.00(+0.37%)
Dec 04, 2003 1.345 1.361 1.284 1.308 12,995,684 -0.03(-2.54%)
Dec 03, 2003 1.397 1.407 1.338 1.342 14,064,087 -0.03(-2.29%)
Dec 02, 2003 1.354 1.388 1.351 1.373 12,108,152 +0.03(+1.92%)
Dec 01, 2003 1.303 1.362 1.302 1.348 13,198,653 +0.05(+3.53%)
Nov 28, 2003 1.309 1.316 1.298 1.302 1,979,353 -0.01(-0.54%)
Nov 26, 2003 1.324 1.325 1.276 1.309 4,706,237 -0.01(-0.43%)
Nov 25, 2003 1.294 1.332 1.290 1.314 5,160,783 +0.02(+1.80%)
Nov 24, 2003 1.263 1.305 1.254 1.291 6,198,789 +0.05(+3.83%)
Nov 21, 2003 1.278 1.300 1.224 1.243 7,904,434 -0.03(-2.67%)
Nov 20, 2003 1.264 1.305 1.258 1.277 4,221,824 -0.00(-0.13%)
Nov 19, 2003 1.263 1.285 1.260 1.279 4,081,040 +0.02(+1.55%)
Nov 18, 2003 1.281 1.309 1.258 1.260 5,271,311 -0.01(-0.96%)
Nov 17, 2003 1.285 1.285 1.260 1.272 4,825,180 -0.03(-2.12%)
Nov 14, 2003 1.315 1.331 1.286 1.299 5,846,455 -0.02(-1.70%)
Nov 13, 2003 1.325 1.338 1.308 1.322 2,550,171 -0.01(-0.60%)
Nov 12, 2003 1.263 1.339 1.263 1.330 7,902,874 +0.07(+5.33%)
Nov 11, 2003 1.292 1.308 1.253 1.262 6,705,581 -0.04(-2.82%)
Nov 10, 2003 1.338 1.347 1.283 1.299 8,437,728 -0.04(-2.91%)
Nov 07, 2003 1.317 1.346 1.315 1.338 9,458,959 +0.03(+2.66%)
Nov 06, 2003 1.284 1.317 1.274 1.303 8,335,235 +0.03(+1.98%)
Nov 05, 2003 1.302 1.308 1.247 1.278 6,223,477 -0.02(-1.53%)
Nov 04, 2003 1.308 1.310 1.284 1.298 6,020,702 -0.01(-0.65%)
Nov 03, 2003 1.298 1.353 1.284 1.306 12,969,428 +0.02(+1.43%)
Oct 31, 2003 1.266 1.305 1.261 1.288 10,637,680 +0.02(+1.36%)
Oct 30, 2003 1.237 1.272 1.229 1.271 9,495,920 +0.03(+2.71%)
Oct 29, 2003 1.207 1.262 1.202 1.237 9,697,787 +0.02(+1.79%)
Oct 28, 2003 1.193 1.219 1.190 1.215 8,841,798 +0.03(+2.65%)
Oct 27, 2003 1.173 1.204 1.173 1.184 6,916,286 +0.01(+0.80%)
Oct 24, 2003 1.190 1.201 1.163 1.175 5,606,156 -0.02(-1.45%)
Oct 23, 2003 1.153 1.206 1.138 1.192 7,662,540 +0.00(+0.14%)
Oct 22, 2003 1.190 1.209 1.178 1.190 8,996,458 -0.01(-0.47%)
Oct 21, 2003 1.256 1.266 1.175 1.196 24,379,230 -0.05(-3.94%)
Oct 20, 2003 1.213 1.271 1.204 1.245 13,355,639 +0.05(+3.91%)
Oct 17, 2003 1.210 1.244 1.195 1.198 6,906,418 -0.02(-1.93%)
Oct 16, 2003 1.249 1.250 1.211 1.222 6,720,454 -0.03(-2.23%)
Oct 15, 2003 1.266 1.275 1.239 1.250 9,963,954 +0.00(+0.14%)
Oct 14, 2003 1.252 1.254 1.236 1.248 5,923,019 -0.00(-0.05%)
Oct 13, 2003 1.254 1.277 1.220 1.248 11,443,678 +0.00(+0.02%)
Oct 10, 2003 1.174 1.248 1.162 1.248 18,734,456 +0.11(+9.73%)
Oct 09, 2003 1.135 1.189 1.133 1.138 7,770,108 +0.01(+1.31%)
Oct 08, 2003 1.128 1.178 1.118 1.123 9,818,650 -0.01(-1.07%)
Oct 07, 2003 1.140 1.143 1.111 1.135 7,324,858 -0.01(-0.97%)
Oct 06, 2003 1.128 1.154 1.124 1.146 8,129,314 +0.02(+1.74%)
Oct 03, 2003 1.095 1.134 1.094 1.126 6,495,220 +0.05(+4.50%)
Oct 02, 2003 1.062 1.078 1.056 1.078 5,227,690 +0.02(+2.18%)
Oct 01, 2003 1.038 1.060 1.037 1.055 5,633,777 +0.02(+1.97%)
Sep 30, 2003 1.047 1.075 1.011 1.035 10,050,588 -0.02(-2.36%)
Sep 29, 2003 1.027 1.090 1.027 1.060 7,505,756 +0.03(+3.18%)
Sep 26, 2003 1.028 1.060 1.009 1.027 6,907,995 -0.01(-0.85%)
Sep 25, 2003 1.051 1.071 1.031 1.036 7,140,047 -0.03(-2.59%)
Sep 24, 2003 1.122 1.122 1.050 1.063 11,044,331 -0.05(-4.87%)
Sep 23, 2003 1.113 1.125 1.100 1.118 5,103,082 +0.01(+0.56%)
Sep 22, 2003 1.132 1.133 1.094 1.111 7,114,788 -0.04(-3.07%)
Sep 19, 2003 1.125 1.150 1.121 1.147 6,155,618 +0.02(+1.46%)
Sep 18, 2003 1.157 1.157 1.118 1.130 11,401,044 -0.03(-2.38%)
Sep 17, 2003 1.094 1.159 1.092 1.158 19,037,178 +0.06(+5.75%)
Sep 16, 2003 1.048 1.100 1.048 1.095 11,074,621 +0.06(+5.70%)
Sep 15, 2003 1.057 1.067 1.033 1.036 4,016,732 -0.02(-1.51%)
Sep 12, 2003 1.039 1.057 1.034 1.052 4,372,678 +0.01(+0.60%)
Sep 11, 2003 1.014 1.060 1.014 1.045 7,036,109 +0.03(+2.76%)
Sep 10, 2003 1.049 1.061 1.008 1.017 8,983,242 -0.04(-4.09%)
Sep 09, 2003 1.074 1.077 1.037 1.061 11,724,206 -0.01(-0.93%)
Sep 08, 2003 1.089 1.100 1.067 1.071 9,974,430 -0.03(-2.68%)
Sep 05, 2003 1.080 1.108 1.073 1.100 9,051,084 +0.01(+1.17%)
Sep 04, 2003 1.077 1.087 1.037 1.087 13,090,723 +0.02(+1.78%)
Sep 03, 2003 1.052 1.115 1.052 1.068 23,738,280 +0.02(+2.09%)
Sep 02, 2003 0.9999 1.052 0.9980 1.046 15,338,296 +0.06(+5.89%)
Aug 29, 2003 0.9997 1.003 0.9842 0.9883 6,784,127 -0.00(-0.20%)
Aug 28, 2003 0.9596 0.9931 0.9585 0.9903 13,402,617 +0.04(+4.52%)
Aug 27, 2003 0.9185 0.9474 0.9154 0.9474 9,134,784 +0.03(+3.21%)
Aug 26, 2003 0.9023 0.9182 0.8873 0.9179 5,963,865 +0.01(+1.38%)
Aug 25, 2003 0.9052 0.9089 0.8762 0.9054 9,114,520 +0.00(+0.03%)
Aug 22, 2003 0.8992 0.9364 0.8967 0.9052 14,540,060 +0.02(+2.74%)
Aug 21, 2003 0.8850 0.8972 0.8686 0.8810 8,322,450 +0.00(+0.36%)
Aug 20, 2003 0.9029 0.9066 0.8731 0.8779 7,456,373 -0.02(-2.27%)
Aug 19, 2003 0.8637 0.9015 0.8524 0.8984 9,710,113 +0.04(+4.83%)
Aug 18, 2003 0.8331 0.8765 0.8257 0.8569 11,710,109 +0.02(+2.91%)
Aug 15, 2003 0.8271 0.8510 0.8172 0.8327 2,741,844 +0.01(+1.19%)
Aug 14, 2003 0.8368 0.8376 0.8200 0.8229 3,913,648 -0.01(-1.39%)
Aug 13, 2003 0.8356 0.8450 0.8274 0.8345 2,704,840 +0.00(+0.03%)
Aug 12, 2003 0.8234 0.8484 0.8229 0.8342 7,306,593 +0.01(+1.38%)
Aug 11, 2003 0.8362 0.8385 0.8223 0.8229 3,790,301 -0.01(-1.43%)
Aug 08, 2003 0.8229 0.8442 0.8229 0.8348 3,790,301 +0.01(+1.00%)
Aug 07, 2003 0.8311 0.8450 0.8036 0.8266 4,484,572 -0.01(-0.75%)
Aug 06, 2003 0.8569 0.8581 0.8291 0.8328 5,267,831 -0.02(-2.72%)
Aug 05, 2003 0.8654 0.9008 0.8544 0.8561 8,193,816 -0.01(-0.99%)
Aug 04, 2003 0.8663 0.8747 0.8609 0.8646 5,595,583 +0.00(+0.37%)
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.