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

Cognizant Technology Solutions (NQ: CTSH )

66.94 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2008 14.51 14.58 13.76 13.77 10,263,452 -0.98(-6.64%)
Feb 28, 2008 14.74 15.02 14.69 14.75 4,165,861 -0.19(-1.25%)
Feb 27, 2008 14.80 15.16 14.63 14.94 6,466,838 +0.03(+0.21%)
Feb 26, 2008 14.63 14.98 14.40 14.91 5,565,646 +0.27(+1.87%)
Feb 25, 2008 14.81 14.81 14.31 14.63 6,944,580 -0.02(-0.16%)
Feb 22, 2008 14.82 14.86 14.29 14.66 9,318,435 -0.05(-0.34%)
Feb 21, 2008 15.12 15.20 14.65 14.71 5,618,810 -0.36(-2.36%)
Feb 20, 2008 14.66 15.15 14.52 15.06 8,443,055 +0.21(+1.44%)
Feb 19, 2008 15.24 15.25 14.73 14.85 7,395,816 +0.00(+0.03%)
Feb 18, 2008 14.87 14.89 14.59 14.84 6,162,658 +0.00(+0.00%)
Feb 15, 2008 14.87 14.89 14.59 14.84 6,162,658 -0.07(-0.46%)
Feb 14, 2008 15.20 15.32 14.84 14.91 7,238,999 -0.39(-2.53%)
Feb 13, 2008 15.29 15.49 14.92 15.30 14,378,957 +0.08(+0.54%)
Feb 12, 2008 14.80 15.27 14.72 15.22 14,196,091 +0.58(+3.99%)
Feb 11, 2008 14.59 14.82 14.31 14.63 9,684,376 +0.12(+0.82%)
Feb 08, 2008 14.51 15.01 14.13 14.52 42,261,904 +2.08(+16.72%)
Feb 07, 2008 12.38 12.58 11.88 12.44 21,155,754 -0.01(-0.07%)
Feb 06, 2008 13.20 13.31 12.39 12.45 13,774,115 -0.59(-4.54%)
Feb 05, 2008 13.17 13.31 12.93 13.04 10,723,508 -0.48(-3.57%)
Feb 04, 2008 13.57 13.63 13.27 13.52 10,697,680 -0.08(-0.60%)
Feb 01, 2008 12.81 13.79 12.73 13.60 14,843,121 +0.88(+6.95%)
Jan 31, 2008 12.57 12.91 12.27 12.72 11,232,800 -0.13(-1.03%)
Jan 30, 2008 12.75 13.13 12.56 12.85 8,601,991 -0.01(-0.07%)
Jan 29, 2008 12.60 12.91 12.52 12.86 7,364,224 +0.30(+2.40%)
Jan 28, 2008 12.35 12.60 12.20 12.56 6,945,523 +0.31(+2.53%)
Jan 25, 2008 12.48 12.87 12.15 12.25 8,674,100 +0.03(+0.22%)
Jan 24, 2008 12.05 12.48 11.87 12.22 9,632,988 -0.09(-0.70%)
Jan 23, 2008 11.07 12.41 10.97 12.31 14,371,879 +0.75(+6.51%)
Jan 22, 2008 11.31 11.80 10.65 11.56 14,335,924 -0.30(-2.50%)
Jan 21, 2008 12.32 12.68 11.84 11.85 18,711,364 +0.00(+0.00%)
Jan 18, 2008 12.32 12.68 11.84 11.85 18,711,364 -0.49(-3.99%)
Jan 17, 2008 12.07 12.70 11.78 12.35 22,991,750 +0.40(+3.36%)
Jan 16, 2008 12.08 12.28 11.77 11.94 16,603,883 -0.21(-1.76%)
Jan 15, 2008 12.66 12.92 12.04 12.16 14,231,216 -0.77(-5.93%)
Jan 14, 2008 12.60 13.02 12.60 12.93 12,093,960 +0.57(+4.57%)
Jan 11, 2008 13.38 13.39 12.34 12.36 26,665,616 -1.31(-9.57%)
Jan 10, 2008 14.18 14.21 13.45 13.67 13,772,395 -0.48(-3.42%)
Jan 09, 2008 13.86 14.16 13.63 14.15 10,328,807 +0.20(+1.41%)
Jan 08, 2008 14.32 14.55 13.95 13.96 8,876,729 -0.28(-1.95%)
Jan 07, 2008 14.17 14.62 14.04 14.23 9,950,399 +0.10(+0.71%)
Jan 04, 2008 14.63 14.82 14.09 14.13 7,367,889 -0.80(-5.34%)
Jan 03, 2008 14.81 15.18 14.75 14.93 6,976,909 +0.24(+1.61%)
Jan 02, 2008 15.42 15.50 14.60 14.69 11,112,953 -0.78(-5.04%)
Jan 01, 2008 15.82 15.91 15.43 15.47 5,374,032 +0.00(+0.00%)
Dec 31, 2007 15.82 15.91 15.43 15.47 5,334,891 -0.45(-2.81%)
Dec 28, 2007 16.00 16.02 15.67 15.92 3,989,128 +0.21(+1.33%)
Dec 27, 2007 16.13 16.18 15.70 15.71 4,348,263 -0.59(-3.61%)
Dec 26, 2007 16.30 16.34 16.05 16.30 3,063,861 +0.00(+0.00%)
Dec 24, 2007 16.32 16.54 16.06 16.30 2,154,913 -0.04(-0.22%)
Dec 21, 2007 16.16 16.35 16.02 16.34 9,895,278 +0.33(+2.05%)
Dec 20, 2007 15.61 16.03 15.49 16.01 12,357,055 +0.81(+5.34%)
Dec 19, 2007 15.26 15.31 14.94 15.20 8,453,933 +0.00(+0.00%)
Dec 18, 2007 14.89 15.27 14.72 15.20 5,408,754 +0.41(+2.74%)
Dec 17, 2007 14.68 15.04 14.68 14.79 7,142,703 -0.13(-0.86%)
Dec 14, 2007 14.98 15.23 14.79 14.92 4,778,530 -0.37(-2.44%)
Dec 13, 2007 15.08 15.43 15.05 15.29 6,759,623 -0.11(-0.74%)
Dec 12, 2007 15.91 16.15 15.09 15.41 10,453,751 -0.06(-0.41%)
Dec 11, 2007 15.90 16.27 15.44 15.47 11,396,020 -0.22(-1.40%)
Dec 10, 2007 15.38 15.77 15.29 15.69 9,158,030 +0.48(+3.15%)
Dec 07, 2007 14.84 15.36 14.75 15.21 11,887,260 +0.73(+5.04%)
Dec 06, 2007 14.40 14.54 14.13 14.48 7,131,265 -0.01(-0.06%)
Dec 05, 2007 14.17 14.58 14.14 14.49 6,164,608 +0.37(+2.65%)
Dec 04, 2007 14.01 14.44 13.95 14.11 5,624,182 -0.25(-1.75%)
Dec 03, 2007 14.28 14.67 14.20 14.37 7,875,328 +0.19(+1.32%)
Nov 30, 2007 14.65 14.79 13.94 14.18 9,469,665 -0.21(-1.49%)
Nov 29, 2007 14.71 14.84 14.35 14.39 6,934,716 -0.46(-3.07%)
Nov 28, 2007 14.05 14.90 13.91 14.85 10,961,172 +0.98(+7.03%)
Nov 27, 2007 13.60 14.00 13.46 13.87 6,249,675 +0.31(+2.25%)
Nov 26, 2007 13.87 14.01 13.55 13.57 5,644,680 -0.32(-2.30%)
Nov 23, 2007 13.73 13.95 13.65 13.89 1,971,181 +0.16(+1.16%)
Nov 21, 2007 13.46 13.99 13.43 13.73 8,340,960 +0.08(+0.57%)
Nov 20, 2007 14.02 14.17 13.42 13.65 10,862,808 -0.26(-1.90%)
Nov 19, 2007 14.22 14.31 13.91 13.91 8,893,908 -0.40(-2.80%)
Nov 16, 2007 14.36 14.56 14.12 14.32 10,423,019 +0.14(+1.00%)
Nov 15, 2007 14.07 14.47 14.00 14.17 10,067,548 +0.11(+0.78%)
Nov 14, 2007 14.85 14.90 14.01 14.06 11,304,799 -0.66(-4.49%)
Nov 13, 2007 14.20 14.82 14.15 14.73 12,933,277 +0.70(+5.01%)
Nov 12, 2007 14.04 14.37 13.64 14.02 13,144,423 -0.01(-0.10%)
Nov 09, 2007 13.93 14.70 13.70 14.04 17,985,998 -0.36(-2.47%)
Nov 08, 2007 15.20 15.33 13.68 14.39 21,105,546 -0.69(-4.59%)
Nov 07, 2007 14.67 15.72 14.57 15.09 27,306,094 +0.50(+3.41%)
Nov 06, 2007 15.00 15.82 14.20 14.59 73,420,672 -3.47(-19.21%)
Nov 05, 2007 18.65 18.65 17.69 18.06 9,601,681 -0.59(-3.15%)
Nov 02, 2007 18.17 18.79 18.12 18.65 6,236,581 +0.57(+3.18%)
Nov 01, 2007 18.87 19.15 18.03 18.07 6,575,037 -0.83(-4.39%)
Oct 31, 2007 18.58 18.90 18.16 18.90 5,420,090 +0.46(+2.47%)
Oct 30, 2007 18.29 18.60 18.17 18.45 3,213,604 +0.05(+0.27%)
Oct 29, 2007 18.35 18.63 18.24 18.40 3,549,969 +0.19(+1.03%)
Oct 26, 2007 18.16 18.33 17.78 18.21 5,811,424 +0.34(+1.89%)
Oct 25, 2007 18.19 18.33 17.56 17.87 5,380,876 +0.01(+0.08%)
Oct 24, 2007 18.27 18.52 17.47 17.86 8,343,109 -0.64(-3.47%)
Oct 23, 2007 18.30 18.68 18.05 18.50 5,244,859 +0.12(+0.64%)
Oct 22, 2007 18.11 18.51 18.03 18.38 4,654,016 +0.14(+0.75%)
Oct 19, 2007 19.04 19.22 18.24 18.25 8,502,927 -0.82(-4.30%)
Oct 18, 2007 18.80 19.07 18.51 19.07 5,878,043 +0.11(+0.60%)
Oct 17, 2007 18.74 19.01 18.51 18.95 7,346,102 +9.86(+108.50%)
Oct 16, 2007 9.090 9.257 8.932 9.090 9,690,324 -0.06(-0.71%)
Oct 15, 2007 9.277 9.307 8.990 9.155 8,687,533 -0.17(-1.87%)
Oct 12, 2007 9.290 9.417 9.218 9.329 7,625,049 +0.08(+0.81%)
Oct 11, 2007 9.641 9.664 9.222 9.254 13,744,170 -0.44(-4.53%)
Oct 10, 2007 9.628 9.766 9.400 9.693 7,465,126 +0.03(+0.35%)
Oct 09, 2007 9.528 9.694 9.528 9.658 6,608,974 +0.14(+1.42%)
Oct 08, 2007 9.721 9.744 9.495 9.523 7,112,388 -0.26(-2.61%)
Oct 05, 2007 9.519 9.802 9.495 9.778 6,161,146 +0.28(+2.94%)
Oct 04, 2007 9.477 9.567 9.420 9.499 4,954,511 +0.05(+0.54%)
Oct 03, 2007 9.368 9.460 9.315 9.448 4,995,006 +0.09(+1.01%)
Oct 02, 2007 9.396 9.410 9.248 9.353 5,975,359 -0.04(-0.44%)
Oct 01, 2007 9.168 9.409 9.100 9.394 8,649,192 +0.30(+3.30%)
Sep 28, 2007 9.116 9.210 9.033 9.094 5,924,353 +0.01(+0.06%)
Sep 27, 2007 8.983 9.095 8.922 9.089 7,737,756 +0.17(+1.88%)
Sep 26, 2007 8.866 8.962 8.834 8.921 6,056,331 +0.11(+1.29%)
Sep 25, 2007 8.517 8.816 8.455 8.807 8,173,713 +0.28(+3.26%)
Sep 24, 2007 8.662 8.698 8.463 8.529 8,542,407 -0.12(-1.37%)
Sep 21, 2007 8.470 8.760 8.367 8.647 15,379,678 +0.28(+3.35%)
Sep 20, 2007 8.629 8.629 8.287 8.367 9,904,144 -0.25(-2.90%)
Sep 19, 2007 8.604 8.668 8.539 8.617 12,651,772 +0.15(+1.75%)
Sep 18, 2007 8.282 8.532 8.245 8.468 14,435,898 +0.27(+3.24%)
Sep 17, 2007 8.324 8.411 8.173 8.203 6,940,085 -0.01(-0.14%)
Sep 14, 2007 8.100 8.295 8.013 8.214 11,212,910 +0.02(+0.26%)
Sep 13, 2007 7.999 8.271 7.980 8.193 12,038,657 +0.23(+2.83%)
Sep 12, 2007 7.944 8.088 7.887 7.967 10,961,096 +0.17(+2.16%)
Sep 11, 2007 7.742 7.953 7.740 7.798 14,850,303 +0.08(+0.99%)
Sep 10, 2007 8.131 8.131 7.705 7.722 18,327,918 -0.38(-4.67%)
Sep 07, 2007 8.098 8.178 8.019 8.100 6,075,651 -0.12(-1.43%)
Sep 06, 2007 8.206 8.296 8.149 8.218 6,987,512 +0.07(+0.90%)
Sep 05, 2007 8.320 8.332 8.116 8.145 8,007,469 -0.23(-2.72%)
Sep 04, 2007 8.380 8.433 8.234 8.373 7,084,623 -0.01(-0.07%)
Aug 31, 2007 8.312 8.433 8.263 8.378 7,923,281 +0.18(+2.20%)
Aug 30, 2007 8.139 8.278 8.079 8.198 8,369,073 -0.02(-0.24%)
Aug 29, 2007 8.057 8.235 8.050 8.218 8,129,191 +0.26(+3.22%)
Aug 28, 2007 8.207 8.296 7.946 7.961 9,026,277 -0.34(-4.04%)
Aug 27, 2007 8.239 8.540 8.223 8.296 8,577,936 -0.08(-0.90%)
Aug 24, 2007 8.491 8.491 8.309 8.372 6,932,829 -0.13(-1.48%)
Aug 23, 2007 8.576 8.653 8.396 8.497 6,652,027 -0.05(-0.63%)
Aug 22, 2007 8.381 8.736 8.320 8.551 10,698,494 +0.28(+3.42%)
Aug 21, 2007 8.349 8.460 8.100 8.268 11,480,091 -0.13(-1.55%)
Aug 20, 2007 8.579 8.625 8.349 8.398 10,371,178 -0.14(-1.69%)
Aug 17, 2007 8.627 8.717 8.279 8.543 23,285,504 +0.01(+0.09%)
Aug 16, 2007 8.761 8.845 8.263 8.535 16,572,258 -0.36(-4.05%)
Aug 15, 2007 9.071 9.214 8.886 8.895 7,674,428 -0.26(-2.87%)
Aug 14, 2007 9.434 9.526 9.124 9.158 4,885,830 -0.24(-2.55%)
Aug 13, 2007 9.522 9.571 9.353 9.397 5,429,370 +0.01(+0.13%)
Aug 10, 2007 9.638 9.655 9.273 9.385 12,129,794 -0.32(-3.27%)
Aug 09, 2007 9.770 10.13 9.580 9.702 12,461,405 -0.22(-2.19%)
Aug 08, 2007 9.748 10.13 9.688 9.919 13,244,108 +0.23(+2.35%)
Aug 07, 2007 9.462 9.740 9.457 9.691 10,574,934 +0.14(+1.43%)
Aug 06, 2007 9.437 9.556 9.237 9.555 9,065,039 +0.11(+1.18%)
Aug 03, 2007 9.503 9.638 9.422 9.443 9,163,129 -0.13(-1.37%)
Aug 02, 2007 9.271 9.599 9.261 9.574 12,469,332 +0.36(+3.95%)
Aug 01, 2007 9.150 9.386 8.947 9.210 18,933,816 -0.02(-0.21%)
Jul 31, 2007 9.675 9.681 9.187 9.230 13,163,561 -0.25(-2.66%)
Jul 30, 2007 9.298 9.557 9.215 9.482 7,854,429 +0.19(+2.02%)
Jul 27, 2007 9.311 9.478 9.081 9.294 12,199,435 -0.01(-0.16%)
Jul 26, 2007 9.290 9.413 9.119 9.308 10,489,697 -0.07(-0.77%)
Jul 25, 2007 9.565 9.655 9.359 9.380 7,785,257 -0.11(-1.15%)
Jul 24, 2007 9.634 9.787 9.450 9.490 7,471,202 -0.21(-2.12%)
Jul 23, 2007 9.820 9.865 9.668 9.695 6,267,006 -0.09(-0.91%)
Jul 20, 2007 9.992 10.07 9.748 9.784 8,800,556 -0.19(-1.92%)
Jul 19, 2007 9.844 10.03 9.826 9.975 9,310,945 +0.29(+2.98%)
Jul 18, 2007 9.599 9.737 9.548 9.687 7,281,624 +0.06(+0.58%)
Jul 17, 2007 9.772 9.836 9.580 9.631 9,521,799 -0.13(-1.38%)
Jul 16, 2007 9.789 9.800 9.668 9.766 7,016,759 -0.06(-0.58%)
Jul 13, 2007 9.824 9.836 9.564 9.823 12,683,595 -0.03(-0.30%)
Jul 12, 2007 9.511 9.852 9.364 9.852 19,527,002 +0.49(+5.21%)
Jul 11, 2007 8.987 9.373 8.979 9.364 20,183,422 +0.26(+2.91%)
Jul 10, 2007 9.112 9.127 8.890 9.100 40,091,712 -0.02(-0.20%)
Jul 09, 2007 9.111 9.312 9.068 9.118 18,947,218 +0.13(+1.41%)
Jul 06, 2007 8.532 8.993 8.532 8.992 13,263,318 +0.51(+6.02%)
Jul 05, 2007 8.576 8.592 8.440 8.481 8,033,908 -0.12(-1.38%)
Jul 03, 2007 8.611 8.699 8.584 8.600 3,231,104 -0.08(-0.96%)
Jul 02, 2007 8.590 8.714 8.554 8.683 6,008,080 +0.13(+1.57%)
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%)
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.