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

Cognizant Technology Solutions (NQ: CTSH )

70.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2003 1.266 1.305 1.261 1.288 10,638,576 +0.02(+1.36%)
Oct 30, 2003 1.237 1.272 1.229 1.271 9,496,720 +0.03(+2.71%)
Oct 29, 2003 1.207 1.262 1.202 1.237 9,698,605 +0.02(+1.79%)
Oct 28, 2003 1.193 1.219 1.190 1.215 8,842,543 +0.03(+2.65%)
Oct 27, 2003 1.173 1.204 1.173 1.184 6,916,869 +0.01(+0.80%)
Oct 24, 2003 1.190 1.201 1.163 1.175 5,606,629 -0.02(-1.45%)
Oct 23, 2003 1.153 1.206 1.138 1.192 7,663,186 +0.00(+0.14%)
Oct 22, 2003 1.190 1.209 1.177 1.190 8,997,216 -0.01(-0.47%)
Oct 21, 2003 1.255 1.265 1.175 1.196 24,381,284 -0.05(-3.94%)
Oct 20, 2003 1.213 1.271 1.204 1.245 13,356,765 +0.05(+3.91%)
Oct 17, 2003 1.210 1.244 1.195 1.198 6,907,000 -0.02(-1.93%)
Oct 16, 2003 1.249 1.249 1.211 1.222 6,721,020 -0.03(-2.22%)
Oct 15, 2003 1.265 1.275 1.239 1.250 9,964,794 +0.00(+0.14%)
Oct 14, 2003 1.252 1.254 1.236 1.248 5,923,518 -0.00(-0.05%)
Oct 13, 2003 1.254 1.276 1.220 1.248 11,444,643 +0.00(+0.02%)
Oct 10, 2003 1.174 1.248 1.162 1.248 18,736,036 +0.11(+9.73%)
Oct 09, 2003 1.135 1.189 1.133 1.137 7,770,763 +0.01(+1.31%)
Oct 08, 2003 1.128 1.178 1.118 1.123 9,819,478 -0.01(-1.07%)
Oct 07, 2003 1.140 1.143 1.111 1.135 7,325,475 -0.01(-0.97%)
Oct 06, 2003 1.128 1.154 1.124 1.146 8,129,999 +0.02(+1.74%)
Oct 03, 2003 1.095 1.134 1.093 1.126 6,495,768 +0.05(+4.50%)
Oct 02, 2003 1.062 1.078 1.055 1.078 5,228,131 +0.02(+2.18%)
Oct 01, 2003 1.038 1.059 1.037 1.055 5,634,252 +0.02(+1.97%)
Sep 30, 2003 1.047 1.075 1.011 1.034 10,051,435 -0.02(-2.36%)
Sep 29, 2003 1.027 1.090 1.027 1.059 7,506,389 +0.03(+3.18%)
Sep 26, 2003 1.028 1.060 1.009 1.027 6,908,577 -0.01(-0.85%)
Sep 25, 2003 1.051 1.071 1.031 1.036 7,140,649 -0.03(-2.59%)
Sep 24, 2003 1.122 1.122 1.050 1.063 11,045,262 -0.05(-4.87%)
Sep 23, 2003 1.113 1.125 1.100 1.118 5,103,512 +0.01(+0.56%)
Sep 22, 2003 1.131 1.133 1.093 1.111 7,115,387 -0.04(-3.07%)
Sep 19, 2003 1.125 1.150 1.121 1.147 6,156,137 +0.02(+1.46%)
Sep 18, 2003 1.157 1.157 1.118 1.130 11,402,005 -0.03(-2.38%)
Sep 17, 2003 1.094 1.158 1.092 1.158 19,038,784 +0.06(+5.75%)
Sep 16, 2003 1.048 1.099 1.048 1.095 11,075,555 +0.06(+5.70%)
Sep 15, 2003 1.057 1.067 1.033 1.036 4,017,070 -0.02(-1.51%)
Sep 12, 2003 1.039 1.057 1.034 1.051 4,373,047 +0.01(+0.60%)
Sep 11, 2003 1.014 1.060 1.014 1.045 7,036,702 +0.03(+2.76%)
Sep 10, 2003 1.049 1.061 1.008 1.017 8,984,000 -0.04(-4.09%)
Sep 09, 2003 1.074 1.077 1.037 1.061 11,725,194 -0.01(-0.93%)
Sep 08, 2003 1.089 1.100 1.067 1.071 9,975,271 -0.03(-2.68%)
Sep 05, 2003 1.080 1.108 1.072 1.100 9,051,847 +0.01(+1.17%)
Sep 04, 2003 1.077 1.087 1.037 1.087 13,091,827 +0.02(+1.78%)
Sep 03, 2003 1.052 1.114 1.052 1.068 23,740,280 +0.02(+2.09%)
Sep 02, 2003 0.9999 1.051 0.9979 1.046 15,339,589 +0.06(+5.89%)
Aug 29, 2003 0.9996 1.003 0.9841 0.9882 6,784,699 -0.00(-0.20%)
Aug 28, 2003 0.9596 0.9930 0.9584 0.9902 13,403,747 +0.04(+4.52%)
Aug 27, 2003 0.9184 0.9474 0.9153 0.9474 9,135,554 +0.03(+3.21%)
Aug 26, 2003 0.9023 0.9181 0.8872 0.9179 5,964,367 +0.01(+1.38%)
Aug 25, 2003 0.9051 0.9088 0.8761 0.9054 9,115,288 +0.00(+0.03%)
Aug 22, 2003 0.8991 0.9363 0.8966 0.9051 14,541,285 +0.02(+2.74%)
Aug 21, 2003 0.8849 0.8971 0.8685 0.8810 8,323,152 +0.00(+0.36%)
Aug 20, 2003 0.9028 0.9065 0.8730 0.8779 7,457,001 -0.02(-2.27%)
Aug 19, 2003 0.8637 0.9014 0.8523 0.8983 9,710,932 +0.04(+4.83%)
Aug 18, 2003 0.8330 0.8764 0.8256 0.8569 11,711,096 +0.02(+2.91%)
Aug 15, 2003 0.8271 0.8509 0.8171 0.8326 2,742,076 +0.01(+1.19%)
Aug 14, 2003 0.8367 0.8376 0.8200 0.8228 3,913,978 -0.01(-1.39%)
Aug 13, 2003 0.8356 0.8449 0.8273 0.8344 2,705,068 +0.00(+0.03%)
Aug 12, 2003 0.8234 0.8483 0.8228 0.8342 7,307,209 +0.01(+1.38%)
Aug 11, 2003 0.8361 0.8384 0.8222 0.8228 3,790,620 -0.01(-1.43%)
Aug 08, 2003 0.8228 0.8441 0.8228 0.8347 3,790,620 +0.01(+1.00%)
Aug 07, 2003 0.8310 0.8449 0.8035 0.8265 4,484,950 -0.01(-0.75%)
Aug 06, 2003 0.8569 0.8580 0.8290 0.8327 5,268,275 -0.02(-2.72%)
Aug 05, 2003 0.8654 0.9007 0.8543 0.8560 8,194,507 -0.01(-0.99%)
Aug 04, 2003 0.8662 0.8746 0.8608 0.8645 5,596,055 +0.00(+0.37%)
Aug 01, 2003 0.8742 0.8858 0.8600 0.8614 4,527,377 -0.01(-1.46%)
Jul 31, 2003 0.8796 0.8980 0.8668 0.8742 7,646,444 +0.01(+0.85%)
Jul 30, 2003 0.8912 0.9108 0.8668 0.8668 13,031,029 -0.03(-2.86%)
Jul 29, 2003 0.8909 0.9303 0.8847 0.8923 19,443,010 +0.00(+0.35%)
Jul 28, 2003 0.8909 0.9048 0.8852 0.8892 11,353,358 +0.00(+0.26%)
Jul 25, 2003 0.8824 0.8963 0.8654 0.8869 14,239,058 -0.00(-0.51%)
Jul 24, 2003 0.9076 0.9303 0.8903 0.8915 20,143,508 +0.00(+0.00%)
Jul 23, 2003 0.8725 0.9045 0.8515 0.8915 15,609,215 +0.02(+2.25%)
Jul 22, 2003 0.8035 0.8722 0.7998 0.8719 35,352,692 +0.10(+13.69%)
Jul 21, 2003 0.7754 0.7802 0.7632 0.7669 6,536,221 -0.01(-1.82%)
Jul 18, 2003 0.7834 0.7865 0.7726 0.7811 3,117,437 -0.00(-0.61%)
Jul 17, 2003 0.7944 0.8115 0.7760 0.7859 7,331,000 -0.03(-3.18%)
Jul 16, 2003 0.8134 0.8364 0.8004 0.8117 5,921,192 -0.00(-0.17%)
Jul 15, 2003 0.8438 0.8679 0.8038 0.8132 16,123,794 -0.03(-3.14%)
Jul 14, 2003 0.8228 0.8395 0.8077 0.8395 9,243,052 +0.03(+4.04%)
Jul 11, 2003 0.8015 0.8120 0.7944 0.8069 7,605,031 +0.00(+0.39%)
Jul 10, 2003 0.7831 0.8325 0.7831 0.8038 15,641,816 +0.02(+2.64%)
Jul 09, 2003 0.7916 0.7916 0.7615 0.7831 13,490,097 -0.01(-1.39%)
Jul 08, 2003 0.7689 0.7959 0.7587 0.7942 9,243,933 +0.02(+2.53%)
Jul 07, 2003 0.7556 0.7777 0.7556 0.7746 11,895,252 +0.03(+3.41%)
Jul 03, 2003 0.7317 0.7615 0.7235 0.7490 7,957,483 +0.01(+1.73%)
Jul 02, 2003 0.7178 0.7436 0.7079 0.7363 14,610,013 +0.02(+3.51%)
Jul 01, 2003 0.6852 0.7158 0.6809 0.7113 9,055,371 +0.02(+2.79%)
Jun 30, 2003 0.7073 0.7158 0.6829 0.6920 21,524,238 -0.02(-2.40%)
Jun 27, 2003 0.7263 0.7490 0.7008 0.7090 13,775,583 -0.01(-0.83%)
Jun 26, 2003 0.6687 0.7164 0.6665 0.7150 17,742,430 +0.05(+8.11%)
Jun 25, 2003 0.6512 0.6716 0.6506 0.6614 12,217,746 +0.01(+1.79%)
Jun 24, 2003 0.6497 0.6551 0.6384 0.6497 8,788,389 -0.00(-0.22%)
Jun 23, 2003 0.6739 0.6741 0.6477 0.6512 6,426,079 -0.02(-3.33%)
Jun 20, 2003 0.6756 0.6846 0.6597 0.6736 5,376,654 -0.00(-0.38%)
Jun 19, 2003 0.6994 0.7056 0.6713 0.6761 7,974,225 -0.02(-3.40%)
Jun 18, 2003 0.6974 0.7093 0.6909 0.7000 8,583,967 -0.00(-0.48%)
Jun 17, 2003 0.7031 0.7051 0.6951 0.7034 7,512,512 +0.00(+0.16%)
Jun 16, 2003 0.6900 0.7051 0.6792 0.7022 11,627,389 +0.01(+2.06%)
Jun 13, 2003 0.6923 0.7034 0.6724 0.6880 13,054,819 -0.01(-0.94%)
Jun 12, 2003 0.6841 0.6983 0.6795 0.6946 15,256,763 +0.01(+1.45%)
Jun 11, 2003 0.6875 0.6895 0.6699 0.6846 21,911,936 +0.01(+0.92%)
Jun 10, 2003 0.6529 0.6931 0.6529 0.6784 24,786,182 +0.03(+3.91%)
Jun 09, 2003 0.6523 0.6659 0.6455 0.6529 10,846,444 +0.00(+0.09%)
Jun 06, 2003 0.6384 0.6585 0.6324 0.6523 18,034,964 +0.03(+4.74%)
Jun 05, 2003 0.6157 0.6321 0.6111 0.6228 12,057,380 -0.00(-0.09%)
Jun 04, 2003 0.5632 0.6242 0.5615 0.6233 31,192,876 +0.07(+11.75%)
Jun 03, 2003 0.5564 0.5638 0.5348 0.5578 18,230,576 -0.00(-0.66%)
Jun 02, 2003 0.5919 0.5944 0.5564 0.5615 19,310,840 -0.03(-4.63%)
May 30, 2003 0.5927 0.5950 0.5867 0.5887 7,943,385 -0.00(-0.48%)
May 29, 2003 0.5697 0.5924 0.5686 0.5916 6,975,904 +0.01(+0.87%)
May 28, 2003 0.5930 0.5981 0.5791 0.5865 6,752,097 -0.01(-1.05%)
May 27, 2003 0.5740 0.5930 0.5711 0.5927 5,342,290 +0.01(+1.95%)
May 23, 2003 0.5714 0.5833 0.5714 0.5814 9,669,519 +0.00(+0.00%)
May 22, 2003 0.5726 0.5819 0.5675 0.5814 7,215,572 +0.01(+1.09%)
May 21, 2003 0.5731 0.5771 0.5484 0.5751 8,624,499 +0.01(+0.90%)
May 20, 2003 0.5655 0.5754 0.5606 0.5700 11,483,765 +0.00(+0.19%)
May 19, 2003 0.5884 0.5912 0.5638 0.5689 11,755,153 -0.03(-4.51%)
May 16, 2003 0.5822 0.6058 0.5765 0.5958 19,392,786 +0.01(+0.91%)
May 15, 2003 0.5351 0.5904 0.5345 0.5904 27,918,598 +0.06(+10.52%)
May 14, 2003 0.5334 0.5368 0.5221 0.5343 7,819,146 +0.01(+2.17%)
May 13, 2003 0.5249 0.5331 0.5161 0.5229 15,079,656 +0.01(+1.49%)
May 12, 2003 0.5218 0.5221 0.5127 0.5152 7,009,387 -0.01(-1.46%)
May 09, 2003 0.5178 0.5294 0.5121 0.5229 6,260,224 +0.01(+1.60%)
May 08, 2003 0.5274 0.5292 0.5107 0.5147 10,931,296 -0.01(-2.73%)
May 07, 2003 0.5238 0.5334 0.5164 0.5292 12,152,542 +0.00(+0.21%)
May 06, 2003 0.5306 0.5343 0.5192 0.5280 14,945,724 -0.00(-0.32%)
May 05, 2003 0.5269 0.5362 0.5135 0.5297 13,621,386 +0.01(+2.02%)
May 02, 2003 0.5008 0.5198 0.4965 0.5192 19,910,890 +0.02(+4.63%)
May 01, 2003 0.5050 0.5053 0.4857 0.4962 26,175,724 -0.01(-2.62%)
Apr 30, 2003 0.5252 0.5272 0.5050 0.5096 24,864,602 -0.02(-3.65%)
Apr 29, 2003 0.5337 0.5385 0.5263 0.5289 28,212,014 -0.00(-0.32%)
Apr 28, 2003 0.5365 0.5391 0.5056 0.5306 36,840,920 -0.01(-1.58%)
Apr 25, 2003 0.5544 0.5550 0.5340 0.5391 16,290,328 -0.01(-2.21%)
Apr 24, 2003 0.5533 0.5589 0.5334 0.5513 31,033,392 -0.01(-1.67%)
Apr 23, 2003 0.5672 0.5703 0.5589 0.5606 21,893,432 -0.00(-0.65%)
Apr 22, 2003 0.5672 0.5720 0.5277 0.5643 67,266,328 -0.02(-3.40%)
Apr 21, 2003 0.5865 0.5919 0.5731 0.5842 20,770,872 -0.00(-0.05%)
Apr 17, 2003 0.5717 0.5856 0.5612 0.5845 18,021,748 +0.01(+2.18%)
Apr 16, 2003 0.5703 0.5902 0.5675 0.5720 21,159,452 +0.01(+1.87%)
Apr 15, 2003 0.5604 0.5675 0.5405 0.5615 15,111,376 +0.02(+4.16%)
Apr 14, 2003 0.5413 0.5473 0.5277 0.5391 26,797,800 +0.00(+0.32%)
Apr 11, 2003 0.5553 0.5595 0.5263 0.5374 22,253,814 -0.02(-2.97%)
Apr 10, 2003 0.5561 0.5589 0.5172 0.5538 107,659,080 -0.07(-11.67%)
Apr 09, 2003 0.6418 0.6497 0.6250 0.6270 18,529,278 -0.01(-2.21%)
Apr 08, 2003 0.6370 0.6426 0.6259 0.6412 14,845,275 +0.00(+0.67%)
Apr 07, 2003 0.6619 0.6642 0.6327 0.6370 15,713,188 -0.01(-1.01%)
Apr 04, 2003 0.6486 0.6614 0.6341 0.6435 12,087,339 -0.00(-0.53%)
Apr 03, 2003 0.6381 0.6602 0.6129 0.6469 21,104,822 +0.02(+3.68%)
Apr 02, 2003 1.503 0.6526 0.6171 0.6239 12,497,945 -0.01(-1.32%)
Mar 28, 2003 0.6399 0.6417 0.6271 0.6322 12,688,296 -0.01(-1.84%)
Mar 27, 2003 0.6464 0.6499 0.6371 0.6441 1,447,255,680 -0.01(-0.77%)
Mar 26, 2003 0.6375 0.6549 0.6366 0.6491 17,780,600 +0.01(+0.93%)
Mar 25, 2003 0.6313 0.6462 0.6149 0.6431 20,943,892 +0.02(+2.43%)
Mar 24, 2003 0.6109 0.6327 0.6055 0.6279 18,912,738 +0.02(+2.50%)
Mar 21, 2003 0.6059 0.6180 0.6054 0.6126 13,006,983 +0.01(+0.89%)
Mar 20, 2003 0.6030 0.6141 0.5960 0.6072 11,674,952 +0.00(+0.41%)
Mar 19, 2003 0.6179 0.6183 0.5926 0.6047 16,320,841 -0.01(-1.84%)
Mar 18, 2003 0.6110 0.6190 0.6073 0.6161 10,192,249 +0.01(+1.15%)
Mar 17, 2003 0.6015 0.6100 0.5980 0.6091 18,034,472 +0.01(+0.97%)
Mar 14, 2003 0.5969 0.6084 0.5919 0.6032 26,266,488 +0.01(+2.11%)
Mar 13, 2003 0.6275 0.6312 0.5831 0.5907 76,859,192 -0.03(-4.99%)
Mar 12, 2003 0.6355 0.6365 0.6201 0.6217 27,523,076 -0.02(-2.58%)
Mar 11, 2003 0.6422 0.6423 0.6309 0.6382 10,071,314 -0.00(-0.60%)
Mar 10, 2003 0.6568 0.6588 0.6342 0.6421 20,721,530 -0.02(-2.40%)
Mar 07, 2003 0.6618 0.6675 0.6581 0.6579 10,935,702 -0.01(-0.98%)
Mar 06, 2003 0.6605 0.6675 0.6578 0.6644 14,565,076 +0.00(+0.69%)
Mar 05, 2003 0.6602 0.6644 0.6544 0.6599 12,283,831 -0.00(-0.34%)
Mar 04, 2003 0.6653 0.6668 0.6602 0.6621 13,206,374 -0.00(-0.41%)
Mar 03, 2003 0.6631 0.6734 0.6620 0.6649 8,078,198 +0.00(+0.14%)
Feb 28, 2003 0.6573 0.6639 0.6468 0.6639 20,330,308 +0.01(+1.28%)
Feb 27, 2003 0.6589 0.6622 0.6481 0.6555 14,977,444 -0.00(-0.45%)
Feb 26, 2003 0.6593 0.6657 0.6557 0.6584 15,566,920 -0.00(-0.41%)
Feb 25, 2003 0.6484 0.6620 0.6451 0.6612 23,579,034 +0.01(+2.30%)
Feb 24, 2003 0.6426 0.6581 0.6407 0.6463 18,358,340 +0.00(+0.28%)
Feb 21, 2003 0.6373 0.6446 0.6365 0.6445 38,754,732 +0.01(+1.31%)
Feb 20, 2003 0.6399 0.6420 0.6338 0.6362 23,386,066 -0.01(-0.90%)
Feb 19, 2003 0.6441 0.6441 0.6403 0.6420 28,543,320 -0.00(-0.18%)
Feb 18, 2003 0.6398 0.6489 0.6393 0.6431 37,454,184 +0.01(+1.09%)
Feb 14, 2003 0.6218 0.6435 0.6212 0.6362 36,098,124 +0.01(+2.33%)
Feb 13, 2003 0.6157 0.6242 0.6113 0.6217 45,424,004 +0.01(+1.33%)
Feb 12, 2003 0.6217 0.6318 0.6086 0.6136 24,065,418 -0.01(-1.70%)
Feb 11, 2003 0.6175 0.6250 0.6129 0.6242 21,036,094 +0.01(+1.38%)
Feb 10, 2003 0.6171 0.6195 0.6116 0.6157 20,922,428 +0.00(+0.03%)
Feb 07, 2003 0.6299 0.6299 0.6104 0.6155 133,451,512 +0.02(+4.16%)
Feb 06, 2003 0.5730 0.5977 0.5722 0.5909 97,845,056 +0.02(+2.95%)
Feb 05, 2003 0.5738 0.5845 0.5668 0.5740 81,966,216 -0.00(-0.08%)
Feb 04, 2003 0.5878 0.5915 0.5670 0.5745 69,513,208 -0.02(-2.86%)
Feb 03, 2003 0.5861 0.5951 0.5779 0.5914 65,212,416 +0.02(+3.74%)
Jan 31, 2003 0.5564 0.5731 0.5523 0.5701 54,393,024 +0.01(+2.60%)
Jan 30, 2003 0.5391 0.5603 0.5339 0.5556 51,108,796 +0.02(+3.07%)
Jan 29, 2003 0.5300 0.5396 0.5274 0.5391 35,757,128 +0.00(+0.88%)
Jan 28, 2003 0.5343 0.5381 0.5279 0.5344 30,060,624 +0.00(+0.36%)
Jan 27, 2003 0.5326 0.5433 0.5266 0.5325 18,881,730 -0.01(-2.66%)
Jan 24, 2003 0.5589 0.5589 0.5450 0.5470 34,868,948 -0.01(-1.46%)
Jan 23, 2003 0.5518 0.5604 0.5496 0.5552 30,462,420 +0.00(+0.82%)
Jan 22, 2003 0.5585 0.5603 0.5457 0.5506 23,140,232 -0.01(-1.61%)
Jan 21, 2003 0.5685 0.5719 0.5542 0.5596 18,397,990 -0.01(-1.61%)
Jan 17, 2003 0.5791 0.5791 0.5675 0.5688 24,361,476 -0.01(-2.16%)
Jan 16, 2003 0.5818 0.5902 0.5792 0.5814 30,539,078 +0.00(+0.02%)
Jan 15, 2003 0.5812 0.5852 0.5737 0.5813 20,346,168 +0.00(+0.02%)
Jan 14, 2003 0.5852 0.5939 0.5774 0.5812 18,995,396 -0.00(-0.81%)
Jan 13, 2003 0.5907 0.6052 0.5858 0.5859 24,382,624 -0.00(-0.82%)
Jan 10, 2003 0.6020 0.6064 0.5875 0.5907 29,656,186 -0.02(-2.91%)
Jan 09, 2003 0.5979 0.6091 0.5845 0.6084 52,635,172 -0.00(-0.34%)
Jan 08, 2003 0.6299 0.6300 0.6053 0.6105 44,393,084 -0.02(-3.73%)
Jan 07, 2003 0.6814 0.6814 0.6318 0.6341 33,600,124 -0.05(-6.68%)
Jan 06, 2003 0.6804 0.6853 0.6743 0.6795 23,663,622 +0.00(+0.10%)
Jan 03, 2003 0.6831 0.6939 0.6789 0.6789 9,294,157 -0.00(-0.65%)
Jan 02, 2003 0.6876 0.6885 0.6641 0.6833 15,059,390 +0.00(+0.03%)
Dec 31, 2002 0.7046 0.7065 0.6812 0.6831 11,001,787 -0.02(-2.86%)
Dec 30, 2002 0.7074 0.7104 0.6860 0.7033 7,245,530 -0.00(-0.44%)
Dec 27, 2002 0.7107 0.7109 0.7044 0.7064 5,979,347 -0.01(-0.80%)
Dec 26, 2002 0.7018 0.7147 0.6999 0.7121 6,523,885 +0.01(+1.54%)
Dec 24, 2002 0.7162 0.7236 0.6951 0.7013 5,535,257 -0.01(-2.00%)
Dec 23, 2002 0.6809 0.7156 0.6809 0.7156 12,611,611 +0.02(+2.66%)
Dec 20, 2002 0.6809 0.7005 0.6809 0.6970 10,549,767 +0.01(+1.73%)
Dec 19, 2002 0.6800 0.6852 0.6793 0.6852 8,057,051 +0.00(+0.64%)
Dec 18, 2002 0.6813 0.6846 0.6763 0.6808 8,998,098 +0.00(+0.08%)
Dec 17, 2002 0.6808 0.6861 0.6777 0.6803 7,055,206 -0.00(-0.10%)
Dec 16, 2002 0.6692 0.6809 0.6682 0.6809 7,467,575 +0.01(+1.74%)
Dec 13, 2002 0.6675 0.6724 0.6604 0.6693 6,986,478 -0.00(-0.14%)
Dec 12, 2002 0.6648 0.6762 0.6630 0.6702 4,821,542 +0.01(+1.24%)
Dec 11, 2002 0.6597 0.6657 0.6558 0.6620 8,125,779 -0.00(-0.38%)
Dec 10, 2002 0.6476 0.6674 0.6476 0.6646 9,389,319 +0.02(+2.88%)
Dec 09, 2002 0.6787 0.6788 0.6460 0.6460 12,209,816 -0.03(-4.76%)
Dec 06, 2002 0.6644 0.6814 0.6579 0.6782 8,620,093 +0.01(+1.59%)
Dec 05, 2002 0.6895 0.6904 0.6660 0.6676 8,638,597 -0.01(-1.97%)
Dec 04, 2002 0.6747 0.6857 0.6715 0.6810 10,808,819 -0.00(-0.06%)
Dec 03, 2002 0.6903 0.6903 0.6729 0.6814 9,992,012 -0.01(-1.37%)
Dec 02, 2002 0.6867 0.6949 0.6792 0.6909 7,060,493 +0.02(+2.33%)
Nov 29, 2002 0.6833 0.6965 0.6721 0.6752 4,049,672 -0.01(-1.05%)
Nov 27, 2002 0.6706 0.6895 0.6703 0.6824 11,305,777 +0.02(+3.37%)
Nov 26, 2002 0.6913 0.6939 0.6574 0.6601 9,637,798 -0.03(-4.34%)
Nov 25, 2002 0.6863 0.7072 0.6836 0.6901 12,045,926 +0.00(+0.22%)
Nov 22, 2002 0.6744 0.6900 0.6626 0.6886 10,837,897 +0.02(+2.91%)
Nov 21, 2002 0.6345 0.6758 0.6315 0.6691 29,870,300 +0.04(+6.07%)
Nov 20, 2002 0.6210 0.6334 0.6190 0.6308 8,464,133 +0.01(+1.60%)
Nov 19, 2002 0.6275 0.6361 0.6186 0.6209 9,296,801 -0.01(-1.14%)
Nov 18, 2002 0.6467 0.6534 0.6229 0.6281 26,341,376 -0.02(-2.81%)
Nov 15, 2002 0.6507 0.6619 0.6275 0.6462 45,233,680 -0.03(-5.12%)
Nov 14, 2002 0.6650 0.6822 0.6640 0.6811 11,255,552 +0.02(+3.79%)
Nov 13, 2002 0.6535 0.6663 0.6455 0.6563 8,715,255 +0.00(+0.33%)
Nov 12, 2002 0.6412 0.6618 0.6328 0.6541 13,576,448 +0.02(+3.19%)
Nov 11, 2002 0.6620 0.6620 0.6314 0.6338 12,011,562 -0.03(-4.26%)
Nov 08, 2002 0.6695 0.6779 0.6526 0.6620 18,638,538 -0.03(-3.78%)
Nov 07, 2002 0.6890 0.6975 0.6764 0.6880 11,715,502 -0.01(-1.62%)
Nov 06, 2002 0.6669 0.6998 0.6588 0.6994 16,674,500 +0.03(+5.19%)
Nov 05, 2002 0.6654 0.6681 0.6513 0.6649 9,135,554 +0.00(+0.29%)
Nov 04, 2002 0.6530 0.6786 0.6458 0.6630 19,643,026 +0.02(+3.39%)
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.