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

Cognizant Technology Solutions (NQ: CTSH )

76.89 -0.31 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2009 20.63 20.50 20.50 20.50 6,145,912 -0.07(-0.33%)
Dec 30, 2009 20.66 20.68 20.39 20.56 4,269,343 -0.04(-0.20%)
Dec 29, 2009 20.90 20.90 20.56 20.61 3,428,556 -0.29(-1.41%)
Dec 28, 2009 20.99 21.08 20.83 20.90 4,018,964 -0.00(-0.02%)
Dec 24, 2009 20.97 20.98 20.81 20.90 1,514,369 -0.01(-0.04%)
Dec 23, 2009 20.80 20.96 20.71 20.91 4,808,419 +0.21(+1.03%)
Dec 22, 2009 20.53 20.78 20.44 20.70 4,169,043 +0.25(+1.22%)
Dec 21, 2009 20.18 20.50 20.14 20.45 5,933,389 +0.35(+1.75%)
Dec 18, 2009 19.78 20.11 19.62 20.10 9,214,862 +0.35(+1.79%)
Dec 17, 2009 19.77 19.84 19.60 19.75 5,954,883 -0.13(-0.64%)
Dec 16, 2009 19.55 20.02 19.49 19.87 7,851,533 +0.38(+1.92%)
Dec 15, 2009 19.85 19.86 19.48 19.50 10,026,003 -0.34(-1.73%)
Dec 14, 2009 19.69 19.95 19.62 19.84 6,154,810 +0.11(+0.55%)
Dec 11, 2009 20.08 20.12 19.68 19.73 6,187,695 -0.31(-1.53%)
Dec 10, 2009 20.01 20.11 19.90 20.04 5,635,443 +0.10(+0.52%)
Dec 09, 2009 19.90 20.01 19.70 19.94 6,489,887 -0.03(-0.16%)
Dec 08, 2009 19.90 20.03 19.63 19.97 8,863,036 -0.05(-0.25%)
Dec 07, 2009 19.87 20.29 19.83 20.02 8,034,377 -0.07(-0.34%)
Dec 04, 2009 20.29 20.65 19.92 20.09 10,098,301 +0.09(+0.45%)
Dec 03, 2009 20.47 20.72 19.97 20.00 11,870,801 -0.58(-2.81%)
Dec 02, 2009 20.51 20.66 20.42 20.57 6,189,365 +0.16(+0.80%)
Dec 01, 2009 19.96 20.55 19.86 20.41 7,376,878 +0.55(+2.75%)
Nov 30, 2009 19.63 19.90 19.54 19.86 7,288,634 +0.20(+1.01%)
Nov 27, 2009 19.67 19.81 19.45 19.66 4,396,716 -0.66(-3.23%)
Nov 25, 2009 20.28 20.34 20.14 20.32 5,333,568 +0.13(+0.65%)
Nov 24, 2009 20.19 20.26 20.01 20.19 5,348,317 +0.02(+0.09%)
Nov 23, 2009 19.93 20.39 19.90 20.17 8,114,882 +0.42(+2.13%)
Nov 20, 2009 19.82 19.95 19.62 19.75 6,127,322 -0.22(-1.11%)
Nov 19, 2009 20.33 20.35 19.84 19.97 6,970,986 -0.63(-3.05%)
Nov 18, 2009 20.60 20.68 20.42 20.60 6,873,764 -0.07(-0.33%)
Nov 17, 2009 20.56 20.69 20.42 20.67 3,970,418 +0.07(+0.35%)
Nov 16, 2009 20.33 20.66 20.23 20.60 7,811,523 +0.33(+1.61%)
Nov 13, 2009 20.27 20.34 19.99 20.27 5,545,626 +0.31(+1.54%)
Nov 12, 2009 19.91 20.23 19.90 19.96 5,576,059 -0.01(-0.07%)
Nov 11, 2009 19.95 20.20 19.77 19.98 5,193,893 +0.11(+0.57%)
Nov 10, 2009 19.84 19.99 19.62 19.86 6,125,593 -0.12(-0.61%)
Nov 09, 2009 19.48 20.06 19.48 19.99 8,154,659 +0.54(+2.79%)
Nov 06, 2009 18.91 19.44 18.91 19.44 6,436,272 +0.10(+0.51%)
Nov 05, 2009 19.17 19.40 18.97 19.34 6,614,068 +0.41(+2.17%)
Nov 04, 2009 19.39 19.48 18.93 18.93 11,357,428 -0.05(-0.24%)
Nov 03, 2009 18.83 19.17 18.47 18.98 22,493,048 +1.43(+8.17%)
Nov 02, 2009 17.51 17.94 17.35 17.54 11,075,169 +0.07(+0.39%)
Oct 30, 2009 18.20 18.22 17.44 17.48 7,736,487 -0.70(-3.86%)
Oct 29, 2009 17.96 18.20 17.80 18.18 7,910,207 +0.31(+1.75%)
Oct 28, 2009 18.18 18.21 17.86 17.87 11,010,875 -0.26(-1.42%)
Oct 27, 2009 18.23 18.44 18.05 18.12 8,441,753 -0.05(-0.25%)
Oct 26, 2009 18.34 18.70 18.13 18.17 6,119,495 -0.15(-0.84%)
Oct 23, 2009 18.43 18.65 18.27 18.32 5,777,660 -0.16(-0.86%)
Oct 22, 2009 18.67 18.70 18.14 18.48 7,919,969 -0.02(-0.10%)
Oct 21, 2009 18.56 18.84 18.45 18.50 7,907,938 -0.11(-0.61%)
Oct 20, 2009 18.42 18.62 18.15 18.61 9,577,061 +0.35(+1.91%)
Oct 19, 2009 17.88 18.44 17.68 18.26 10,636,129 +0.45(+2.51%)
Oct 16, 2009 18.07 18.12 17.55 17.82 7,628,944 -0.34(-1.87%)
Oct 15, 2009 17.91 18.15 17.83 18.15 7,082,104 +0.22(+1.21%)
Oct 14, 2009 18.00 18.04 17.88 17.94 8,206,646 +0.08(+0.43%)
Oct 13, 2009 17.75 17.95 17.63 17.86 5,159,185 +0.11(+0.61%)
Oct 12, 2009 17.91 18.02 17.57 17.75 7,580,294 +0.24(+1.34%)
Oct 09, 2009 17.47 17.64 17.34 17.52 10,380,387 -0.12(-0.67%)
Oct 08, 2009 18.06 18.06 17.59 17.63 9,117,938 -0.28(-1.54%)
Oct 07, 2009 17.68 17.94 17.47 17.91 9,361,506 +0.28(+1.56%)
Oct 06, 2009 17.77 17.91 17.58 17.63 9,335,591 +0.12(+0.67%)
Oct 05, 2009 17.08 17.56 16.97 17.52 7,548,154 +0.55(+3.22%)
Oct 02, 2009 16.78 17.07 16.59 16.97 6,064,142 +0.12(+0.72%)
Oct 01, 2009 17.61 17.61 16.84 16.85 8,033,718 -0.63(-3.62%)
Sep 30, 2009 17.58 17.72 17.15 17.48 9,140,372 -0.06(-0.34%)
Sep 29, 2009 17.48 17.67 17.36 17.54 8,236,443 +0.06(+0.36%)
Sep 28, 2009 17.28 17.59 17.15 17.48 6,611,306 +0.38(+2.22%)
Sep 25, 2009 17.23 17.23 16.99 17.10 6,489,298 -0.05(-0.29%)
Sep 24, 2009 17.59 17.61 17.05 17.15 8,365,173 -0.33(-1.91%)
Sep 23, 2009 17.79 17.82 17.47 17.48 7,878,885 -0.30(-1.68%)
Sep 22, 2009 17.68 17.80 17.55 17.78 5,613,622 +0.24(+1.34%)
Sep 21, 2009 17.40 17.68 17.36 17.54 6,211,992 +0.14(+0.81%)
Sep 18, 2009 17.50 17.50 17.21 17.40 7,238,385 +0.08(+0.47%)
Sep 17, 2009 17.24 17.42 17.18 17.32 6,765,413 +0.06(+0.34%)
Sep 16, 2009 16.88 17.30 16.79 17.26 8,100,251 +0.48(+2.88%)
Sep 15, 2009 16.80 16.87 16.69 16.78 8,743,712 -0.02(-0.11%)
Sep 14, 2009 16.82 16.92 16.68 16.80 11,804,160 +0.01(+0.05%)
Sep 11, 2009 16.95 17.04 16.73 16.79 9,798,062 -0.21(-1.22%)
Sep 10, 2009 17.00 17.07 16.80 17.00 9,368,226 +0.06(+0.35%)
Sep 09, 2009 16.37 16.99 16.37 16.94 10,478,498 +0.67(+4.14%)
Sep 08, 2009 16.01 16.28 16.01 16.26 7,363,294 +0.26(+1.64%)
Sep 04, 2009 15.65 16.05 15.63 16.00 6,874,156 +0.36(+2.31%)
Sep 03, 2009 15.55 15.64 15.30 15.64 5,564,974 +0.09(+0.58%)
Sep 02, 2009 15.56 15.63 15.36 15.55 6,056,747 -0.08(-0.49%)
Sep 01, 2009 15.77 16.07 15.48 15.63 10,116,338 -0.14(-0.89%)
Aug 31, 2009 15.76 15.82 15.61 15.77 7,607,147 -0.18(-1.13%)
Aug 28, 2009 16.10 16.26 15.78 15.95 8,616,481 -0.08(-0.48%)
Aug 27, 2009 15.82 16.03 15.54 16.02 8,740,574 +0.20(+1.26%)
Aug 26, 2009 16.01 16.26 15.76 15.83 11,663,396 -0.23(-1.41%)
Aug 25, 2009 15.79 16.07 15.67 16.05 10,301,943 +0.33(+2.10%)
Aug 24, 2009 15.65 15.86 15.60 15.72 6,402,079 +0.14(+0.90%)
Aug 21, 2009 15.53 15.61 15.38 15.58 9,006,715 +0.26(+1.68%)
Aug 20, 2009 15.42 15.56 15.23 15.32 6,015,400 -0.14(-0.91%)
Aug 19, 2009 15.07 15.55 14.98 15.46 11,509,300 +0.14(+0.88%)
Aug 18, 2009 15.19 15.37 15.11 15.33 9,252,597 +0.19(+1.22%)
Aug 17, 2009 15.32 15.32 15.04 15.14 6,398,432 -0.42(-2.73%)
Aug 14, 2009 15.56 15.66 15.31 15.57 8,663,183 -0.07(-0.46%)
Aug 13, 2009 15.74 15.80 15.48 15.64 6,715,483 -0.10(-0.63%)
Aug 12, 2009 15.23 15.83 15.22 15.74 8,847,593 +0.47(+3.05%)
Aug 11, 2009 15.28 15.43 15.19 15.27 7,328,168 -0.10(-0.68%)
Aug 10, 2009 15.30 15.69 15.23 15.38 7,945,743 -0.06(-0.38%)
Aug 07, 2009 15.43 15.62 15.37 15.44 11,246,905 +0.04(+0.26%)
Aug 06, 2009 15.64 15.70 15.17 15.40 12,734,466 -0.24(-1.56%)
Aug 05, 2009 15.17 15.74 15.10 15.64 21,016,554 +0.45(+2.95%)
Aug 04, 2009 14.95 15.27 14.80 15.19 36,536,248 +1.42(+10.31%)
Aug 03, 2009 13.54 13.89 13.45 13.77 17,819,650 +0.39(+2.94%)
Jul 31, 2009 13.67 13.76 13.33 13.38 11,499,695 -0.28(-2.02%)
Jul 30, 2009 13.82 13.86 13.61 13.66 5,393,835 +0.04(+0.27%)
Jul 29, 2009 13.69 13.76 13.40 13.62 8,166,575 -0.06(-0.43%)
Jul 28, 2009 13.83 13.90 13.60 13.68 10,561,914 -0.22(-1.56%)
Jul 27, 2009 13.85 13.94 13.66 13.90 8,082,353 +0.17(+1.22%)
Jul 24, 2009 13.62 13.80 13.44 13.73 6,649,616 +0.12(+0.90%)
Jul 23, 2009 13.24 13.66 13.23 13.61 9,186,908 +0.38(+2.84%)
Jul 22, 2009 13.19 13.31 13.00 13.23 8,996,716 +0.03(+0.21%)
Jul 21, 2009 13.37 13.52 12.98 13.20 15,211,742 -0.17(-1.25%)
Jul 20, 2009 13.38 13.57 13.21 13.37 14,471,526 +0.25(+1.90%)
Jul 17, 2009 12.90 13.34 12.79 13.12 16,316,339 +0.30(+2.33%)
Jul 16, 2009 12.64 12.86 12.48 12.82 8,663,961 +0.19(+1.47%)
Jul 15, 2009 12.45 12.73 12.35 12.64 11,353,243 +0.35(+2.83%)
Jul 14, 2009 12.37 12.37 12.14 12.29 9,503,222 +0.09(+0.74%)
Jul 13, 2009 11.88 12.21 11.71 12.20 9,535,031 +0.26(+2.16%)
Jul 10, 2009 11.59 12.16 11.52 11.94 14,036,289 +0.43(+3.69%)
Jul 09, 2009 11.58 11.62 11.31 11.52 9,884,536 -0.04(-0.35%)
Jul 08, 2009 11.68 11.91 11.35 11.56 12,129,201 -0.09(-0.74%)
Jul 07, 2009 11.95 11.98 11.63 11.64 9,392,998 -0.30(-2.54%)
Jul 06, 2009 11.88 11.96 11.76 11.95 9,536,331 -0.09(-0.71%)
Jul 02, 2009 12.21 12.24 12.01 12.03 7,526,085 -0.27(-2.21%)
Jul 01, 2009 12.46 12.46 12.21 12.30 8,827,406 +0.23(+1.91%)
Jun 30, 2009 12.30 12.33 11.91 12.07 10,719,549 -0.23(-1.84%)
Jun 29, 2009 12.35 12.37 12.07 12.30 10,811,313 +0.26(+2.18%)
Jun 26, 2009 11.89 12.15 11.71 12.04 9,008,762 +0.16(+1.33%)
Jun 25, 2009 11.76 11.91 11.48 11.88 10,001,043 +0.30(+2.58%)
Jun 24, 2009 11.30 11.67 11.26 11.58 9,418,588 +0.32(+2.85%)
Jun 23, 2009 11.30 11.36 11.05 11.26 9,003,760 +0.00(+0.00%)
Jun 22, 2009 11.46 11.53 11.23 11.26 8,198,656 -0.38(-3.26%)
Jun 19, 2009 11.78 11.88 11.51 11.64 11,157,076 +0.05(+0.47%)
Jun 18, 2009 11.80 11.80 11.48 11.58 8,399,152 -0.05(-0.43%)
Jun 17, 2009 11.58 11.75 11.47 11.63 9,292,282 +0.10(+0.86%)
Jun 16, 2009 11.83 11.89 11.52 11.53 10,111,435 -0.14(-1.16%)
Jun 15, 2009 12.02 12.08 11.54 11.67 10,857,187 -0.44(-3.66%)
Jun 12, 2009 11.98 12.15 11.87 12.11 9,687,148 +0.09(+0.75%)
Jun 11, 2009 12.03 12.24 11.95 12.02 10,454,147 +0.01(+0.07%)
Jun 10, 2009 12.48 12.51 11.86 12.01 16,428,000 -0.41(-3.31%)
Jun 09, 2009 12.22 12.62 12.22 12.43 14,768,305 +0.18(+1.44%)
Jun 08, 2009 12.10 12.34 12.00 12.25 10,620,069 -0.06(-0.51%)
Jun 05, 2009 12.15 12.37 12.01 12.31 11,755,251 +0.19(+1.57%)
Jun 04, 2009 11.80 12.15 11.73 12.12 11,376,814 +0.40(+3.39%)
Jun 03, 2009 12.02 12.02 11.60 11.72 9,784,238 -0.33(-2.77%)
Jun 02, 2009 12.05 12.14 11.96 12.06 8,690,002 +0.04(+0.34%)
Jun 01, 2009 11.62 12.15 11.57 12.02 12,800,972 +0.63(+5.52%)
May 29, 2009 11.59 11.74 11.35 11.39 22,085,698 -0.12(-1.06%)
May 28, 2009 11.81 11.87 11.36 11.51 10,749,431 -0.14(-1.24%)
May 27, 2009 11.64 12.05 11.58 11.66 10,913,062 +0.01(+0.08%)
May 26, 2009 11.01 11.73 10.88 11.65 10,573,535 +0.43(+3.83%)
May 22, 2009 11.35 11.55 11.19 11.22 9,072,681 -0.04(-0.36%)
May 21, 2009 11.43 11.53 11.12 11.26 9,991,971 -0.27(-2.31%)
May 20, 2009 11.69 11.89 11.48 11.53 9,331,099 -0.07(-0.58%)
May 19, 2009 11.63 11.72 11.43 11.59 12,770,824 -0.34(-2.84%)
May 18, 2009 12.04 12.40 11.79 11.93 20,625,582 +0.28(+2.45%)
May 15, 2009 11.25 11.76 11.21 11.65 11,252,363 +0.37(+3.25%)
May 14, 2009 11.11 11.34 11.08 11.28 8,052,183 +0.15(+1.38%)
May 13, 2009 11.21 11.73 11.07 11.13 9,882,900 -0.43(-3.68%)
May 12, 2009 11.65 11.72 11.34 11.55 7,924,585 +0.02(+0.20%)
May 11, 2009 11.26 11.68 11.12 11.53 8,086,827 +0.14(+1.23%)
May 08, 2009 11.64 11.71 11.29 11.39 11,140,567 -0.05(-0.43%)
May 07, 2009 11.91 12.01 11.30 11.44 15,938,079 -0.45(-3.77%)
May 06, 2009 12.27 12.38 11.67 11.89 16,352,414 -0.28(-2.34%)
May 05, 2009 12.17 12.44 11.82 12.17 30,498,790 +0.46(+3.94%)
May 04, 2009 11.71 11.79 11.38 11.71 21,189,440 +0.42(+3.72%)
May 01, 2009 11.09 11.35 10.97 11.29 12,050,248 +0.08(+0.73%)
Apr 30, 2009 11.19 11.37 11.09 11.21 11,846,427 +0.16(+1.47%)
Apr 29, 2009 10.64 11.17 10.61 11.05 15,672,038 +0.47(+4.49%)
Apr 28, 2009 10.24 10.65 10.18 10.57 9,412,856 +0.18(+1.74%)
Apr 27, 2009 10.24 10.49 10.18 10.39 7,232,901 -0.01(-0.13%)
Apr 24, 2009 10.26 10.47 10.14 10.40 12,667,569 +0.14(+1.32%)
Apr 23, 2009 10.13 10.49 10.09 10.27 9,825,421 -0.11(-1.05%)
Apr 22, 2009 10.10 10.63 9.993 10.38 12,072,377 +0.14(+1.32%)
Apr 21, 2009 10.07 10.38 10.04 10.24 12,829,386 +0.05(+0.53%)
Apr 20, 2009 10.58 10.58 10.12 10.19 14,134,573 -0.38(-3.64%)
Apr 17, 2009 10.57 10.64 10.40 10.57 9,134,523 +0.00(+0.04%)
Apr 16, 2009 10.39 10.67 10.28 10.57 10,624,755 +0.40(+3.96%)
Apr 15, 2009 10.22 10.23 9.943 10.16 20,987,046 -0.28(-2.68%)
Apr 14, 2009 10.57 10.63 10.28 10.45 11,087,724 -0.19(-1.79%)
Apr 13, 2009 10.64 10.74 10.44 10.63 8,765,684 -0.05(-0.42%)
Apr 09, 2009 10.24 10.77 10.21 10.68 10,515,082 +0.44(+4.28%)
Apr 08, 2009 10.16 10.27 9.966 10.24 7,217,522 +0.16(+1.62%)
Apr 07, 2009 10.17 10.37 9.957 10.08 11,502,672 -0.37(-3.51%)
Apr 06, 2009 10.30 10.48 10.04 10.45 13,101,153 +0.15(+1.49%)
Apr 03, 2009 9.961 10.35 9.916 10.29 11,793,354 +0.27(+2.66%)
Apr 02, 2009 9.722 10.30 9.722 10.02 15,202,040 +0.42(+4.33%)
Apr 01, 2009 9.383 9.636 9.202 9.609 14,882,486 +0.21(+2.21%)
Mar 31, 2009 9.188 9.618 9.125 9.401 14,445,754 +0.32(+3.54%)
Mar 30, 2009 8.953 9.159 8.781 9.080 11,557,428 -0.77(-7.85%)
Mar 26, 2009 9.496 9.866 9.351 9.853 12,345,767 +0.46(+4.91%)
Mar 25, 2009 9.373 9.500 9.156 9.392 18,534,188 +0.19(+2.01%)
Mar 24, 2009 9.586 9.672 9.175 9.206 17,139,894 -0.52(-5.30%)
Mar 23, 2009 9.545 9.740 9.387 9.722 16,138,238 +0.44(+4.72%)
Mar 20, 2009 9.812 9.903 9.229 9.283 15,210,415 -0.48(-4.91%)
Mar 19, 2009 10.01 10.01 9.722 9.762 12,980,550 -0.10(-1.05%)
Mar 18, 2009 9.812 10.03 9.586 9.866 16,164,485 +0.02(+0.23%)
Mar 17, 2009 9.428 9.848 9.378 9.844 10,880,019 +0.44(+4.71%)
Mar 16, 2009 9.604 9.699 9.392 9.401 10,707,204 -0.08(-0.86%)
Mar 13, 2009 9.319 9.586 9.279 9.482 12,903,535 +0.08(+0.82%)
Mar 12, 2009 8.890 9.468 8.831 9.405 14,695,236 +0.52(+5.85%)
Mar 11, 2009 8.781 9.039 8.668 8.885 14,098,576 +0.24(+2.83%)
Mar 10, 2009 8.324 8.686 8.166 8.641 18,520,496 +0.47(+5.81%)
Mar 09, 2009 8.239 8.417 7.913 8.166 11,601,402 -0.10(-1.26%)
Mar 06, 2009 8.322 8.492 8.058 8.270 13,834,576 -0.06(-0.76%)
Mar 05, 2009 8.320 8.487 8.309 8.334 18,091,898 -0.19(-2.28%)
Mar 04, 2009 8.266 8.682 8.144 8.528 15,317,468 +0.67(+8.52%)
Mar 02, 2009 7.954 8.284 7.804 7.859 18,425,484 -0.46(-5.54%)
Feb 27, 2009 8.275 8.551 8.243 8.320 16,301,962 -0.06(-0.76%)
Feb 26, 2009 8.691 8.719 8.320 8.383 13,234,366 -0.21(-2.42%)
Feb 25, 2009 8.496 8.772 8.352 8.591 13,583,781 -0.00(-0.05%)
Feb 24, 2009 8.591 8.627 8.320 8.596 15,350,679 +0.19(+2.20%)
Feb 23, 2009 9.039 9.039 8.383 8.410 11,242,975 -0.36(-4.12%)
Feb 20, 2009 8.894 9.003 8.686 8.772 18,890,912 -0.14(-1.52%)
Feb 19, 2009 9.238 9.238 8.863 8.908 11,972,543 -0.10(-1.15%)
Feb 18, 2009 9.012 9.120 8.795 9.012 13,758,730 +0.08(+0.91%)
Feb 17, 2009 8.989 9.188 8.058 8.930 15,777,135 -0.64(-6.71%)
Feb 13, 2009 9.753 9.925 9.459 9.572 30,485,410 +0.19(+1.97%)
Feb 12, 2009 9.129 9.505 8.627 9.387 31,544,440 +0.42(+4.69%)
Feb 11, 2009 9.016 9.039 8.754 8.967 18,465,056 +0.24(+2.69%)
Feb 10, 2009 9.129 9.220 8.731 8.731 20,531,918 -0.47(-5.11%)
Feb 09, 2009 9.089 9.315 9.034 9.202 7,992,291 +0.08(+0.89%)
Feb 06, 2009 8.903 9.156 8.799 9.120 13,237,228 +0.23(+2.59%)
Feb 05, 2009 8.591 8.971 8.433 8.890 20,908,202 +0.18(+2.08%)
Feb 04, 2009 8.822 9.043 8.664 8.709 12,558,734 -0.13(-1.48%)
Feb 03, 2009 8.609 8.863 8.315 8.840 10,753,425 +0.38(+4.55%)
Feb 02, 2009 8.474 8.636 8.320 8.456 12,838,562 -0.01(-0.16%)
Jan 30, 2009 8.844 8.980 8.424 8.469 13,162,442 -0.37(-4.19%)
Jan 29, 2009 9.007 9.093 8.768 8.840 10,479,624 -0.33(-3.65%)
Jan 28, 2009 8.894 9.324 8.790 9.175 14,155,406 +0.56(+6.45%)
Jan 27, 2009 8.948 8.948 8.528 8.618 13,339,074 -0.16(-1.85%)
Jan 26, 2009 8.564 9.030 8.546 8.781 13,514,256 +0.22(+2.53%)
Jan 23, 2009 8.347 8.768 8.252 8.564 16,755,156 +0.22(+2.60%)
Jan 22, 2009 8.496 8.560 8.297 8.347 19,681,274 -0.41(-4.65%)
Jan 21, 2009 8.854 8.903 8.456 8.754 16,804,844 +0.12(+1.36%)
Jan 20, 2009 9.279 9.310 8.632 8.636 12,548,335 -0.57(-6.19%)
Jan 16, 2009 9.229 9.419 8.894 9.206 12,647,477 +0.11(+1.24%)
Jan 15, 2009 8.994 9.256 8.587 9.093 20,403,904 +0.19(+2.13%)
Jan 14, 2009 9.197 9.337 8.777 8.903 22,314,814 -0.63(-6.59%)
Jan 13, 2009 9.052 9.789 8.935 9.532 22,862,756 +0.62(+6.95%)
Jan 12, 2009 9.236 9.236 8.804 8.912 10,464,057 -0.17(-1.84%)
Jan 09, 2009 9.387 9.455 8.948 9.080 11,164,801 -0.25(-2.71%)
Jan 08, 2009 8.967 9.355 8.890 9.333 14,580,303 +0.38(+4.24%)
Jan 07, 2009 8.315 9.229 8.198 8.953 25,012,608 +0.16(+1.85%)
Jan 06, 2009 8.627 8.908 8.596 8.790 8,175,663 +0.19(+2.15%)
Jan 05, 2009 8.573 8.641 8.442 8.605 8,328,833 -0.04(-0.47%)
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.