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

Cognizant Technology Solutions (NQ: CTSH )

67.69 +0.03 (+0.04%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 8, 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, 2007 18.58 18.90 18.16 18.90 5,419,633 +0.46(+2.47%)
Oct 30, 2007 18.29 18.60 18.17 18.45 3,213,334 +0.05(+0.27%)
Oct 29, 2007 18.36 18.63 18.24 18.40 3,549,670 +0.19(+1.03%)
Oct 26, 2007 18.16 18.33 17.78 18.21 5,810,934 +0.34(+1.89%)
Oct 25, 2007 18.19 18.33 17.56 17.87 5,380,423 +0.01(+0.08%)
Oct 24, 2007 18.27 18.52 17.47 17.86 8,342,407 -0.64(-3.47%)
Oct 23, 2007 18.31 18.68 18.05 18.50 5,244,417 +0.12(+0.65%)
Oct 22, 2007 18.11 18.51 18.03 18.38 4,653,623 +0.14(+0.75%)
Oct 19, 2007 19.04 19.22 18.24 18.25 8,502,211 -0.82(-4.30%)
Oct 18, 2007 18.80 19.07 18.51 19.07 5,877,548 +0.11(+0.60%)
Oct 17, 2007 18.74 19.01 18.52 18.95 7,345,483 +9.86(+108.50%)
Oct 16, 2007 9.090 9.258 8.933 9.090 9,689,508 -0.06(-0.71%)
Oct 15, 2007 9.277 9.308 8.991 9.155 8,686,801 -0.17(-1.87%)
Oct 12, 2007 9.291 9.418 9.219 9.330 7,624,407 +0.08(+0.81%)
Oct 11, 2007 9.642 9.665 9.223 9.255 13,743,012 -0.44(-4.53%)
Oct 10, 2007 9.628 9.766 9.400 9.693 7,464,497 +0.03(+0.35%)
Oct 09, 2007 9.529 9.695 9.529 9.659 6,608,417 +0.14(+1.42%)
Oct 08, 2007 9.722 9.745 9.496 9.524 7,111,789 -0.26(-2.61%)
Oct 05, 2007 9.520 9.803 9.496 9.779 6,160,627 +0.28(+2.94%)
Oct 04, 2007 9.478 9.568 9.421 9.500 4,954,093 +0.05(+0.54%)
Oct 03, 2007 9.369 9.461 9.316 9.448 4,994,585 +0.09(+1.01%)
Oct 02, 2007 9.397 9.411 9.249 9.354 5,974,855 -0.04(-0.44%)
Oct 01, 2007 9.169 9.410 9.101 9.395 8,648,463 +0.30(+3.30%)
Sep 28, 2007 9.117 9.211 9.033 9.095 5,923,853 +0.01(+0.06%)
Sep 27, 2007 8.983 9.096 8.923 9.089 7,737,104 +0.17(+1.88%)
Sep 26, 2007 8.867 8.963 8.835 8.922 6,055,821 +0.11(+1.29%)
Sep 25, 2007 8.518 8.817 8.456 8.808 8,173,025 +0.28(+3.26%)
Sep 24, 2007 8.663 8.698 8.463 8.530 8,541,687 -0.12(-1.37%)
Sep 21, 2007 8.470 8.761 8.368 8.648 15,378,382 +0.28(+3.35%)
Sep 20, 2007 8.630 8.630 8.288 8.368 9,903,310 -0.25(-2.90%)
Sep 19, 2007 8.605 8.669 8.540 8.617 12,650,707 +0.15(+1.75%)
Sep 18, 2007 8.282 8.533 8.246 8.469 14,434,682 +0.27(+3.24%)
Sep 17, 2007 8.324 8.412 8.174 8.204 6,939,501 -0.01(-0.14%)
Sep 14, 2007 8.101 8.296 8.013 8.215 11,211,965 +0.02(+0.26%)
Sep 13, 2007 8.000 8.272 7.980 8.193 12,037,642 +0.23(+2.83%)
Sep 12, 2007 7.945 8.088 7.888 7.968 10,960,172 +0.17(+2.16%)
Sep 11, 2007 7.743 7.954 7.741 7.799 14,849,051 +0.08(+0.99%)
Sep 10, 2007 8.132 8.132 7.705 7.723 18,326,372 -0.38(-4.67%)
Sep 07, 2007 8.099 8.179 8.020 8.101 6,075,139 -0.12(-1.43%)
Sep 06, 2007 8.207 8.297 8.150 8.218 6,986,923 +0.07(+0.90%)
Sep 05, 2007 8.321 8.332 8.117 8.145 8,006,794 -0.23(-2.72%)
Sep 04, 2007 8.380 8.434 8.234 8.373 7,084,027 -0.01(-0.07%)
Aug 31, 2007 8.313 8.434 8.264 8.379 7,922,613 +0.18(+2.20%)
Aug 30, 2007 8.140 8.279 8.079 8.199 8,368,368 -0.02(-0.24%)
Aug 29, 2007 8.058 8.236 8.051 8.218 8,128,506 +0.26(+3.22%)
Aug 28, 2007 8.208 8.297 7.947 7.962 9,025,517 -0.34(-4.04%)
Aug 27, 2007 8.240 8.541 8.224 8.297 8,577,213 -0.08(-0.90%)
Aug 24, 2007 8.492 8.492 8.310 8.372 6,932,245 -0.13(-1.48%)
Aug 23, 2007 8.576 8.654 8.396 8.498 6,651,466 -0.05(-0.63%)
Aug 22, 2007 8.381 8.737 8.321 8.551 10,697,593 +0.28(+3.42%)
Aug 21, 2007 8.350 8.461 8.101 8.269 11,479,124 -0.13(-1.55%)
Aug 20, 2007 8.580 8.625 8.350 8.399 10,370,304 -0.14(-1.69%)
Aug 17, 2007 8.628 8.718 8.280 8.543 23,283,542 +0.01(+0.09%)
Aug 16, 2007 8.762 8.845 8.264 8.535 16,570,861 -0.36(-4.05%)
Aug 15, 2007 9.072 9.215 8.886 8.896 7,673,781 -0.26(-2.87%)
Aug 14, 2007 9.435 9.527 9.125 9.159 4,885,419 -0.24(-2.55%)
Aug 13, 2007 9.522 9.571 9.354 9.398 5,428,913 +0.01(+0.13%)
Aug 10, 2007 9.639 9.656 9.274 9.386 12,128,772 -0.32(-3.27%)
Aug 09, 2007 9.771 10.13 9.581 9.703 12,460,355 -0.22(-2.19%)
Aug 08, 2007 9.749 10.13 9.689 9.920 13,242,992 +0.23(+2.35%)
Aug 07, 2007 9.463 9.741 9.457 9.692 10,574,043 +0.14(+1.43%)
Aug 06, 2007 9.438 9.557 9.237 9.555 9,064,276 +0.11(+1.18%)
Aug 03, 2007 9.504 9.639 9.423 9.444 9,162,357 -0.13(-1.37%)
Aug 02, 2007 9.272 9.600 9.261 9.575 12,468,281 +0.36(+3.95%)
Aug 01, 2007 9.151 9.387 8.948 9.211 18,932,222 -0.02(-0.21%)
Jul 31, 2007 9.676 9.682 9.187 9.231 13,162,452 -0.25(-2.66%)
Jul 30, 2007 9.299 9.558 9.216 9.483 7,853,767 +0.19(+2.02%)
Jul 27, 2007 9.312 9.479 9.081 9.294 12,198,407 -0.01(-0.16%)
Jul 26, 2007 9.291 9.414 9.120 9.309 10,488,813 -0.07(-0.77%)
Jul 25, 2007 9.566 9.656 9.359 9.381 7,784,601 -0.11(-1.15%)
Jul 24, 2007 9.635 9.788 9.451 9.491 7,470,573 -0.21(-2.12%)
Jul 23, 2007 9.821 9.866 9.668 9.696 6,266,478 -0.09(-0.91%)
Jul 20, 2007 9.993 10.08 9.749 9.785 8,799,814 -0.19(-1.92%)
Jul 19, 2007 9.845 10.03 9.827 9.976 9,310,160 +0.29(+2.98%)
Jul 18, 2007 9.600 9.738 9.549 9.688 7,281,011 +0.06(+0.58%)
Jul 17, 2007 9.773 9.837 9.581 9.632 9,520,997 -0.13(-1.38%)
Jul 16, 2007 9.790 9.801 9.668 9.766 7,016,168 -0.06(-0.58%)
Jul 13, 2007 9.824 9.837 9.565 9.823 12,682,526 -0.03(-0.30%)
Jul 12, 2007 9.512 9.853 9.365 9.853 19,525,358 +0.49(+5.21%)
Jul 11, 2007 8.988 9.374 8.980 9.365 20,181,720 +0.26(+2.91%)
Jul 10, 2007 9.113 9.127 8.891 9.101 40,088,336 -0.02(-0.20%)
Jul 09, 2007 9.112 9.313 9.069 9.119 18,945,622 +0.13(+1.41%)
Jul 06, 2007 8.533 8.994 8.533 8.992 13,262,200 +0.51(+6.02%)
Jul 05, 2007 8.576 8.592 8.441 8.482 8,033,232 -0.12(-1.38%)
Jul 03, 2007 8.612 8.699 8.584 8.600 3,230,831 -0.08(-0.96%)
Jul 02, 2007 8.591 8.714 8.555 8.683 6,007,574 +0.13(+1.57%)
Jun 29, 2007 8.761 8.776 8.536 8.549 7,944,704 -0.18(-2.09%)
Jun 28, 2007 8.612 8.821 8.573 8.731 8,619,854 +0.06(+0.74%)
Jun 27, 2007 8.530 8.696 8.469 8.668 7,447,276 +0.14(+1.60%)
Jun 26, 2007 8.617 8.683 8.508 8.531 7,527,079 -0.07(-0.85%)
Jun 25, 2007 8.674 8.783 8.542 8.604 6,814,209 -0.05(-0.59%)
Jun 22, 2007 8.720 8.766 8.599 8.655 6,151,240 -0.06(-0.75%)
Jun 21, 2007 8.688 8.763 8.634 8.720 8,515,232 -0.01(-0.08%)
Jun 20, 2007 8.878 8.973 8.697 8.727 7,102,160 -0.13(-1.45%)
Jun 19, 2007 8.856 8.933 8.789 8.856 5,515,129 -0.04(-0.49%)
Jun 18, 2007 9.027 9.056 8.872 8.899 9,971,800 -0.11(-1.20%)
Jun 15, 2007 9.125 9.215 8.995 9.007 11,975,109 -0.01(-0.10%)
Jun 14, 2007 9.005 9.139 8.992 9.016 9,338,830 +0.02(+0.22%)
Jun 13, 2007 8.640 9.028 8.640 8.997 16,307,642 +0.39(+4.54%)
Jun 12, 2007 8.686 8.764 8.589 8.606 9,586,667 -0.10(-1.14%)
Jun 11, 2007 8.606 8.754 8.573 8.705 11,219,045 +0.10(+1.19%)
Jun 08, 2007 8.513 8.613 8.435 8.603 10,750,954 +0.06(+0.69%)
Jun 07, 2007 8.721 8.740 8.515 8.543 10,865,196 -0.23(-2.62%)
Jun 06, 2007 8.957 8.958 8.728 8.774 11,722,842 -0.18(-2.02%)
Jun 05, 2007 8.880 8.960 8.807 8.955 7,255,494 +0.06(+0.67%)
Jun 04, 2007 8.850 8.939 8.815 8.896 8,263,386 -0.01(-0.09%)
Jun 01, 2007 9.022 9.043 8.866 8.903 7,178,169 -0.05(-0.57%)
May 31, 2007 8.996 9.062 8.919 8.955 8,600,330 -0.04(-0.47%)
May 30, 2007 8.640 9.009 8.625 8.997 14,933,833 +0.28(+3.26%)
May 29, 2007 8.613 8.783 8.607 8.713 8,723,384 +0.08(+0.96%)
May 25, 2007 8.557 8.688 8.557 8.630 6,703,823 +0.09(+1.03%)
May 24, 2007 8.671 8.728 8.490 8.542 13,414,253 -0.14(-1.61%)
May 23, 2007 8.949 8.971 8.640 8.682 15,027,173 -0.29(-3.20%)
May 22, 2007 9.064 9.180 8.929 8.970 9,382,370 +0.03(+0.34%)
May 21, 2007 8.877 8.991 8.858 8.939 8,081,843 -0.05(-0.52%)
May 18, 2007 8.778 9.059 8.729 8.986 13,263,152 +0.23(+2.62%)
May 17, 2007 8.917 8.980 8.718 8.756 12,467,663 -0.10(-1.13%)
May 16, 2007 8.924 8.976 8.751 8.857 10,007,142 -0.07(-0.75%)
May 15, 2007 8.932 9.110 8.907 8.924 12,956,971 -0.04(-0.46%)
May 14, 2007 9.193 9.247 8.934 8.965 11,265,537 -0.23(-2.48%)
May 11, 2007 9.150 9.244 9.119 9.193 7,391,475 +0.06(+0.71%)
May 10, 2007 9.023 9.281 9.005 9.128 13,979,242 +0.04(+0.48%)
May 09, 2007 9.077 9.154 9.020 9.085 12,632,204 -0.07(-0.75%)
May 08, 2007 9.278 9.284 9.080 9.153 20,281,184 -0.12(-1.30%)
May 07, 2007 9.569 9.575 9.222 9.274 15,543,643 -0.29(-3.03%)
May 04, 2007 9.659 9.700 9.509 9.563 8,635,523 -0.03(-0.27%)
May 03, 2007 9.644 9.708 9.543 9.590 13,354,005 -0.03(-0.27%)
May 02, 2007 9.805 9.856 9.435 9.616 26,189,246 -0.47(-4.65%)
May 01, 2007 10.28 10.28 9.945 10.08 11,279,135 -0.11(-1.04%)
Apr 30, 2007 10.28 10.33 10.19 10.19 9,001,882 -0.14(-1.35%)
Apr 27, 2007 10.14 10.37 10.09 10.33 7,462,962 +0.17(+1.63%)
Apr 26, 2007 10.18 10.24 10.09 10.16 4,919,730 -0.05(-0.46%)
Apr 25, 2007 9.984 10.25 9.911 10.21 6,395,519 +0.23(+2.27%)
Apr 24, 2007 10.09 10.10 9.953 9.984 4,091,614 -0.08(-0.76%)
Apr 23, 2007 10.09 10.14 10.00 10.06 4,744,731 +0.01(+0.06%)
Apr 20, 2007 10.02 10.18 9.885 10.05 7,952,823 +0.20(+2.01%)
Apr 19, 2007 9.982 9.982 9.788 9.856 5,276,474 -0.16(-1.58%)
Apr 18, 2007 10.02 10.07 9.936 10.01 8,140,214 -0.07(-0.64%)
Apr 17, 2007 9.948 10.12 9.948 10.08 9,003,474 +0.07(+0.72%)
Apr 16, 2007 10.01 10.04 9.935 10.01 6,436,375 +0.05(+0.48%)
Apr 13, 2007 9.867 10.13 9.860 9.960 13,005,692 +0.21(+2.20%)
Apr 12, 2007 9.461 9.842 9.438 9.746 12,006,911 +0.26(+2.76%)
Apr 11, 2007 9.630 9.643 9.421 9.484 16,424,783 -0.28(-2.88%)
Apr 10, 2007 9.803 9.803 9.607 9.765 8,323,152 -0.04(-0.43%)
Apr 09, 2007 9.909 9.952 9.732 9.807 8,311,190 -0.08(-0.83%)
Apr 05, 2007 9.908 9.943 9.681 9.889 11,874,083 -0.11(-1.13%)
Apr 04, 2007 10.18 10.19 10.00 10.00 6,461,260 -0.13(-1.33%)
Apr 03, 2007 9.852 10.20 9.818 10.14 8,981,253 +0.35(+3.59%)
Apr 02, 2007 10.09 10.09 9.675 9.786 14,639,474 -0.28(-2.74%)
Mar 30, 2007 10.26 10.26 9.926 10.06 9,238,055 -0.16(-1.58%)
Mar 29, 2007 10.36 10.41 10.11 10.22 9,397,017 -0.08(-0.74%)
Mar 28, 2007 10.51 10.53 10.27 10.30 10,594,659 -0.29(-2.78%)
Mar 27, 2007 10.72 10.74 10.56 10.59 5,992,906 -0.19(-1.77%)
Mar 26, 2007 10.63 10.79 10.57 10.78 6,104,327 +0.19(+1.81%)
Mar 23, 2007 10.63 10.66 10.53 10.59 3,003,116 -0.01(-0.06%)
Mar 22, 2007 10.66 10.70 10.51 10.60 4,091,614 -0.00(-0.01%)
Mar 21, 2007 10.45 10.67 10.31 10.60 6,065,204 +0.19(+1.86%)
Mar 20, 2007 10.36 10.43 10.30 10.41 3,994,663 +0.08(+0.81%)
Mar 19, 2007 10.16 10.34 10.13 10.32 4,549,984 +0.20(+1.96%)
Mar 16, 2007 10.14 10.16 10.02 10.13 7,557,100 -0.01(-0.11%)
Mar 15, 2007 10.22 10.31 10.09 10.14 6,205,032 -0.10(-0.99%)
Mar 14, 2007 10.09 10.28 9.961 10.24 7,299,478 +0.13(+1.27%)
Mar 13, 2007 10.46 10.41 10.07 10.11 7,723,186 -0.35(-3.36%)
Mar 12, 2007 10.37 10.49 10.35 10.46 4,009,595 +0.03(+0.27%)
Mar 09, 2007 10.48 10.53 10.36 10.43 5,982,681 +0.06(+0.55%)
Mar 08, 2007 10.35 10.43 10.27 10.38 7,820,904 +0.15(+1.45%)
Mar 07, 2007 10.16 10.24 10.10 10.23 5,363,809 -0.01(-0.14%)
Mar 06, 2007 9.868 10.25 9.866 10.24 12,134,149 +0.50(+5.10%)
Mar 05, 2007 9.734 9.945 9.714 9.745 9,082,067 -0.16(-1.66%)
Mar 02, 2007 10.08 10.14 9.908 9.909 6,384,996 -0.28(-2.73%)
Mar 01, 2007 9.957 10.29 9.840 10.19 13,615,427 -0.09(-0.92%)
Feb 28, 2007 10.01 10.35 9.832 10.28 11,276,043 +0.20(+2.01%)
Feb 27, 2007 10.55 10.60 10.03 10.08 14,650,923 -0.64(-5.97%)
Feb 26, 2007 10.82 10.83 10.66 10.72 3,837,403 -0.06(-0.59%)
Feb 23, 2007 10.74 10.82 10.66 10.78 5,462,255 +0.02(+0.22%)
Feb 22, 2007 10.77 10.89 10.57 10.76 6,674,566 -0.02(-0.21%)
Feb 21, 2007 10.74 10.78 10.69 10.78 4,108,475 +0.00(+0.00%)
Feb 20, 2007 10.64 10.79 10.55 10.78 5,664,656 +0.10(+0.96%)
Feb 16, 2007 10.78 10.78 10.68 10.68 3,953,729 -0.09(-0.85%)
Feb 15, 2007 10.71 10.78 10.68 10.77 5,593,165 +0.02(+0.17%)
Feb 14, 2007 10.54 10.76 10.52 10.75 7,520,127 +0.21(+1.99%)
Feb 13, 2007 10.60 10.60 10.50 10.54 5,897,486 +0.00(+0.03%)
Feb 12, 2007 10.38 10.57 10.37 10.54 6,421,952 +0.01(+0.11%)
Feb 09, 2007 10.67 10.75 10.47 10.53 6,362,397 -0.19(-1.75%)
Feb 08, 2007 10.76 10.81 10.69 10.71 8,670,435 -0.10(-0.94%)
Feb 07, 2007 10.61 10.82 10.60 10.81 8,073,789 +0.25(+2.38%)
Feb 06, 2007 10.61 10.71 10.42 10.56 8,826,831 -0.03(-0.30%)
Feb 05, 2007 10.23 10.66 10.14 10.60 22,930,740 +0.81(+8.30%)
Feb 02, 2007 9.746 9.848 9.698 9.783 8,886,254 +0.07(+0.74%)
Feb 01, 2007 9.733 9.750 9.651 9.712 5,662,143 -0.01(-0.11%)
Jan 31, 2007 9.701 9.731 9.606 9.722 6,895,373 +0.02(+0.22%)
Jan 30, 2007 9.586 9.714 9.569 9.700 7,219,723 +0.13(+1.32%)
Jan 29, 2007 9.446 9.683 9.410 9.574 5,274,351 +0.10(+1.05%)
Jan 26, 2007 9.532 9.565 9.396 9.475 3,403,769 -0.02(-0.24%)
Jan 25, 2007 9.545 9.563 9.448 9.497 6,023,843 -0.12(-1.20%)
Jan 24, 2007 9.454 9.623 9.363 9.612 5,374,547 +0.20(+2.08%)
Jan 23, 2007 9.301 9.460 9.301 9.416 5,026,466 +0.11(+1.21%)
Jan 22, 2007 9.306 9.345 9.199 9.304 5,563,596 -0.00(-0.05%)
Jan 19, 2007 9.198 9.318 9.119 9.308 5,768,875 +0.05(+0.58%)
Jan 18, 2007 9.392 9.421 9.217 9.255 5,190,600 -0.12(-1.24%)
Jan 17, 2007 9.338 9.395 9.290 9.371 6,125,356 +0.03(+0.35%)
Jan 16, 2007 9.337 9.388 9.307 9.338 6,572,746 +0.05(+0.59%)
Jan 12, 2007 9.228 9.326 9.142 9.283 5,198,087 +0.06(+0.66%)
Jan 11, 2007 8.998 9.232 8.949 9.223 7,286,388 +0.28(+3.12%)
Jan 10, 2007 8.880 8.976 8.809 8.943 6,566,149 -0.01(-0.08%)
Jan 09, 2007 8.971 8.986 8.837 8.950 5,163,728 +0.02(+0.27%)
Jan 08, 2007 8.794 8.996 8.758 8.926 6,082,491 +0.14(+1.56%)
Jan 05, 2007 8.888 8.928 8.640 8.789 6,730,213 -0.12(-1.34%)
Jan 04, 2007 8.819 8.951 8.783 8.909 6,262,144 +0.05(+0.51%)
Jan 03, 2007 8.858 9.037 8.634 8.864 10,601,046 +0.07(+0.78%)
Dec 29, 2006 8.854 8.891 8.754 8.795 3,212,408 -0.08(-0.91%)
Dec 28, 2006 8.823 8.913 8.726 8.876 3,830,986 +0.02(+0.22%)
Dec 27, 2006 8.762 8.897 8.758 8.857 4,014,591 +0.17(+1.98%)
Dec 26, 2006 8.689 8.777 8.611 8.685 4,184,940 +0.01(+0.17%)
Dec 22, 2006 8.800 8.851 8.580 8.670 6,563,298 -0.16(-1.79%)
Dec 21, 2006 8.891 8.987 8.781 8.828 4,175,702 -0.07(-0.74%)
Dec 20, 2006 8.992 8.994 8.860 8.894 3,895,081 -0.09(-0.95%)
Dec 19, 2006 9.002 9.021 8.829 8.980 6,401,529 -0.03(-0.34%)
Dec 18, 2006 9.024 9.190 8.932 9.011 6,740,174 -0.16(-1.73%)
Dec 15, 2006 9.267 9.267 9.147 9.169 8,046,255 -0.03(-0.27%)
Dec 14, 2006 9.135 9.258 9.131 9.194 5,519,582 +0.08(+0.86%)
Dec 13, 2006 9.116 9.190 9.076 9.116 4,575,013 +0.06(+0.69%)
Dec 12, 2006 9.048 9.116 8.962 9.053 7,148,789 -0.03(-0.29%)
Dec 11, 2006 9.167 9.233 9.072 9.079 5,378,833 -0.12(-1.26%)
Dec 08, 2006 9.121 9.281 9.035 9.195 5,200,658 +0.04(+0.49%)
Dec 07, 2006 9.320 9.320 9.098 9.151 4,593,989 -0.10(-1.12%)
Dec 06, 2006 9.274 9.302 9.155 9.255 3,879,830 -0.02(-0.21%)
Dec 05, 2006 9.351 9.390 9.233 9.274 5,121,938 -0.10(-1.03%)
Dec 04, 2006 9.233 9.403 9.233 9.371 5,303,429 +0.20(+2.23%)
Dec 01, 2006 9.345 9.347 9.062 9.167 6,298,192 -0.13(-1.40%)
Nov 30, 2006 9.161 9.298 9.128 9.297 6,538,497 +0.16(+1.75%)
Nov 29, 2006 9.068 9.146 9.029 9.137 5,469,225 +0.10(+1.15%)
Nov 28, 2006 8.868 9.049 8.843 9.033 5,044,376 +0.18(+1.99%)
Nov 27, 2006 9.087 9.095 8.841 8.857 7,022,866 -0.23(-2.52%)
Nov 24, 2006 9.069 9.116 9.062 9.086 1,687,766 -0.06(-0.70%)
Nov 22, 2006 9.064 9.175 9.019 9.150 4,064,259 +0.09(+0.94%)
Nov 21, 2006 9.084 9.084 9.011 9.064 6,988,502 -0.06(-0.70%)
Nov 20, 2006 9.174 9.206 9.079 9.128 6,500,510 -0.00(-0.02%)
Nov 17, 2006 9.119 9.204 9.060 9.130 10,151,650 -0.02(-0.17%)
Nov 16, 2006 9.187 9.199 9.039 9.146 91,786,496 +0.02(+0.17%)
Nov 15, 2006 9.101 9.166 9.062 9.130 8,725,459 +0.06(+0.69%)
Nov 14, 2006 9.068 9.079 8.845 9.068 12,944,834 +0.31(+3.58%)
Nov 13, 2006 8.680 8.777 8.640 8.754 4,606,587 +0.06(+0.73%)
Nov 10, 2006 8.661 8.719 8.600 8.690 2,818,638 +0.03(+0.38%)
Nov 09, 2006 8.796 8.797 8.597 8.657 5,449,749 -0.13(-1.52%)
Nov 08, 2006 8.730 8.870 8.660 8.791 7,014,488 -0.02(-0.18%)
Nov 07, 2006 8.738 8.884 8.688 8.807 7,939,492 +0.09(+1.05%)
Nov 06, 2006 8.492 8.777 8.469 8.715 9,563,462 +0.24(+2.85%)
Nov 03, 2006 8.422 8.557 8.152 8.474 13,458,259 -0.08(-0.88%)
Nov 02, 2006 8.351 8.678 8.350 8.549 13,793,904 +0.06(+0.66%)
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.