Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cognizant Technology Solutions
(NQ:
CTSH
)
65.77
+0.25 (+0.38%)
Streaming Delayed Price
Updated: 1:24 PM EDT, Jun 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Nov 01, 2002
0.6265
0.6427
0.6053
0.6412
15,553,703
+0.02(+2.46%)
Oct 31, 2002
0.6425
0.6445
0.6258
0.6258
19,272,952
-0.00(-0.69%)
Oct 30, 2002
0.6327
0.6531
0.6275
0.6302
16,669,214
-0.00(-0.63%)
Oct 29, 2002
0.6347
0.6397
0.6233
0.6341
9,545,279
-0.00(-0.06%)
Oct 28, 2002
0.6597
0.6620
0.6348
0.6345
16,891,258
-0.02(-3.59%)
Oct 25, 2002
0.6458
0.6661
0.6387
0.6582
18,201,138
+0.01(+1.19%)
Oct 24, 2002
0.6491
0.6619
0.6379
0.6504
25,955,890
+0.01(+0.84%)
Oct 23, 2002
0.6276
0.6477
0.6229
0.6450
12,582,216
+0.01(+1.91%)
Oct 22, 2002
0.6223
0.6431
0.6105
0.6329
19,402,478
+0.01(+1.40%)
Oct 21, 2002
0.6103
0.6289
0.5992
0.6242
21,236,990
+0.02(+2.52%)
Oct 18, 2002
0.6087
0.6229
0.5964
0.6089
20,467,764
-0.00(-0.59%)
Oct 17, 2002
0.6314
0.6314
0.5935
0.6125
25,611,880
+0.02(+2.60%)
Oct 16, 2002
0.5826
0.6072
0.5643
0.5970
32,397,380
+0.00(+0.75%)
Oct 15, 2002
0.5641
0.5958
0.5632
0.5925
19,526,718
+0.03(+6.19%)
Oct 14, 2002
0.5524
0.5599
0.5447
0.5580
12,341,985
+0.01(+0.94%)
Oct 11, 2002
0.5528
0.5591
0.5386
0.5528
29,103,718
+0.01(+2.01%)
Oct 10, 2002
0.5012
0.5482
0.5007
0.5419
35,725,408
+0.04(+8.22%)
Oct 09, 2002
0.4650
0.5033
0.4647
0.5008
49,648,140
+0.03(+6.41%)
Oct 08, 2002
0.4677
0.4722
0.4571
0.4706
34,987,904
+0.02(+3.67%)
Oct 07, 2002
0.4730
0.4851
0.4472
0.4540
53,705,744
-0.04(-7.26%)
Oct 04, 2002
0.5250
0.5307
0.4858
0.4895
35,603,308
-0.03(-5.98%)
Oct 03, 2002
0.5211
0.5263
0.5117
0.5206
13,054,484
-0.00(-0.42%)
Oct 02, 2002
0.5258
0.5356
0.5100
0.5228
18,358,260
+0.00(+0.07%)
Oct 01, 2002
0.5452
0.5474
0.5129
0.5224
23,173,300
-0.02(-3.88%)
Sep 30, 2002
0.5438
0.5484
0.5278
0.5435
16,446,852
-0.01(-1.24%)
Sep 27, 2002
0.5373
0.5627
0.5338
0.5503
15,255,000
+0.01(+2.03%)
Sep 26, 2002
0.5257
0.5413
0.5192
0.5394
16,138,183
+0.02(+3.88%)
Sep 25, 2002
0.5109
0.5249
0.5037
0.5192
19,833,350
+0.01(+2.23%)
Sep 24, 2002
0.5106
0.5277
0.5070
0.5079
23,018,820
-0.03(-5.11%)
Sep 23, 2002
0.5676
0.5676
0.5310
0.5352
10,359,443
-0.03(-5.21%)
Sep 20, 2002
0.5571
0.5693
0.5513
0.5646
12,070,377
+0.01(+1.48%)
Sep 19, 2002
0.5641
0.5721
0.5438
0.5564
23,727,064
-0.04(-6.32%)
Sep 18, 2002
0.5851
0.6010
0.5738
0.5939
12,215,103
-0.00(-0.35%)
Sep 17, 2002
0.6018
0.6130
0.5936
0.5960
11,305,354
-0.00(-0.68%)
Sep 16, 2002
0.5879
0.6029
0.5854
0.6001
6,973,208
+0.01(+1.47%)
Sep 13, 2002
0.5924
0.5982
0.5818
0.5914
9,000,159
-0.01(-0.92%)
Sep 12, 2002
0.5958
0.5988
0.5868
0.5969
10,184,979
-0.01(-0.90%)
Sep 11, 2002
0.5854
0.6063
0.5853
0.6023
8,350,467
+0.01(+1.39%)
Sep 10, 2002
0.5987
0.6010
0.5755
0.5940
12,166,781
-0.00(-0.10%)
Sep 09, 2002
0.5689
0.6069
0.5644
0.5946
19,192,832
+0.02(+3.85%)
Sep 06, 2002
0.5547
0.5726
0.5538
0.5726
1,077,974,144
+0.02(+3.74%)
Sep 05, 2002
0.5618
0.5619
0.5372
0.5519
12,979,042
-0.01(-2.28%)
Sep 04, 2002
0.5438
0.5656
0.5352
0.5648
1,080,088,960
+0.02(+3.70%)
Sep 03, 2002
0.5381
0.5448
0.5257
0.5447
13,309,466
+0.00(+0.31%)
Aug 30, 2002
0.5400
0.5468
0.5256
0.5430
8,331,302
+0.00(+0.12%)
Aug 29, 2002
0.5334
0.5475
0.5249
0.5423
9,452,761
+0.00(+0.60%)
Aug 28, 2002
0.5490
0.5491
0.5212
0.5391
13,055,462
-0.01(-1.98%)
Aug 27, 2002
0.5650
0.5801
0.5492
0.5500
19,106,076
-0.02(-2.68%)
Aug 26, 2002
0.5542
0.5651
0.5452
0.5651
7,274,607
+0.01(+1.96%)
Aug 23, 2002
0.5614
0.5621
0.5438
0.5542
7,179,445
-0.01(-1.81%)
Aug 22, 2002
0.5516
0.5670
0.5472
0.5644
7,784,782
+0.02(+2.75%)
Aug 21, 2002
0.5396
0.5530
0.5367
0.5493
4,971,317
+0.01(+2.51%)
Aug 20, 2002
0.5478
0.5499
0.5344
0.5359
6,274,798
-0.02(-3.23%)
Aug 16, 2002
0.5517
0.5672
0.5448
0.5537
4,705,365
+0.00(+0.00%)
Aug 15, 2002
0.5236
0.5573
0.5235
0.5537
15,346,964
+0.03(+5.99%)
Aug 14, 2002
0.5067
0.5247
0.4956
0.5224
6,214,608
+0.02(+3.35%)
Aug 13, 2002
0.4981
0.5154
0.4940
0.5055
9,280,940
+0.01(+1.81%)
Aug 12, 2002
0.4908
0.5091
0.4820
0.4965
5,563,964
+0.01(+1.06%)
Aug 07, 2002
0.4979
0.5154
0.4693
0.4913
18,342,480
+0.01(+1.49%)
Aug 06, 2002
0.4562
0.4972
0.4418
0.4841
39,502,812
+0.02(+4.04%)
Aug 05, 2002
0.5319
0.5320
0.4569
0.4653
53,155,916
-0.08(-14.43%)
Aug 02, 2002
0.5514
0.5592
0.5429
0.5438
5,318,737
-0.01(-1.62%)
Aug 01, 2002
0.5613
0.5689
0.5424
0.5528
622,253,888
-0.00(-0.13%)
Jul 31, 2002
0.5627
0.5717
0.5438
0.5535
9,180,491
-0.01(-1.76%)
Jul 30, 2002
0.5718
0.5722
0.5580
0.5634
15,425,050
-0.00(-0.84%)
Jul 29, 2002
0.5553
0.5698
0.5484
0.5682
16,905,162
+0.03(+5.75%)
Jul 26, 2002
0.5239
0.5540
0.5239
0.5373
11,553,251
+0.01(+2.27%)
Jul 25, 2002
0.5327
0.5367
0.5192
0.5254
11,377,545
-0.00(-0.63%)
Jul 24, 2002
0.5107
0.5310
0.4942
0.5287
14,441,577
+0.01(+2.57%)
Jul 23, 2002
0.5153
0.5222
0.5107
0.5154
10,980,693
+0.01(+1.30%)
Jul 22, 2002
0.5169
0.5247
0.4943
0.5088
11,704,188
-0.01(-1.59%)
Jul 19, 2002
0.5126
0.5248
0.5106
0.5170
18,945,172
-0.00(-0.62%)
Jul 17, 2002
0.5211
0.5343
0.5164
0.5203
11,189,467
+0.04(+8.18%)
Jul 12, 2002
0.4752
0.5058
0.4665
0.4809
10,296,002
+0.01(+2.56%)
Jul 11, 2002
0.4540
0.4748
0.4491
0.4689
5,305,282
+0.01(+2.29%)
Jul 10, 2002
0.4804
0.4861
0.4523
0.4584
6,780,294
-0.02(-4.40%)
Jul 09, 2002
0.4927
0.4927
0.4795
0.4795
2,601,095
-0.01(-2.69%)
Jul 08, 2002
0.4838
0.4871
0.4795
0.4927
3,513,064
+0.01(+1.86%)
Jul 05, 2002
0.4734
0.4932
0.4734
0.4838
4,142,191
+0.01(+1.81%)
Jul 04, 2002
0.4697
0.4842
0.4692
0.4751
5,244,484
+0.00(+0.00%)
Jul 03, 2002
0.4697
0.4842
0.4692
0.4751
5,244,484
+0.00(+0.56%)
Jul 02, 2002
0.4800
0.4842
0.4659
0.4725
6,034,858
-0.02(-3.46%)
Jul 01, 2002
0.5030
0.5031
0.4800
0.4894
8,302,886
-0.02(-3.72%)
Jun 28, 2002
0.4960
0.5107
0.4896
0.5083
5,241,841
+0.02(+4.15%)
Jun 27, 2002
0.4719
0.4937
0.4715
0.4881
5,646,280
+0.02(+3.45%)
Jun 26, 2002
0.4544
0.4776
0.4409
0.4718
5,122,888
+0.01(+3.06%)
Jun 25, 2002
0.4673
0.4721
0.4470
0.4578
4,012,665
-0.01(-1.14%)
Jun 21, 2002
0.4645
0.4658
0.4535
0.4631
2,450,422
+0.00(+0.72%)
Jun 20, 2002
0.4610
0.4677
0.4556
0.4598
2,270,671
+0.00(+0.37%)
Jun 19, 2002
0.4764
0.4817
0.4573
0.4581
4,123,687
-0.02(-5.02%)
Jun 18, 2002
0.4744
0.4908
0.4744
0.4823
6,547,675
+0.01(+1.19%)
Jun 17, 2002
0.4729
0.4820
0.4708
0.4767
4,937,851
+0.00(+0.98%)
Jun 14, 2002
0.4545
0.4720
0.4460
0.4720
8,696,751
+0.05(+10.79%)
Jun 12, 2002
0.4218
0.4294
0.4095
0.4261
7,237,600
+0.01(+1.24%)
Jun 11, 2002
0.4426
0.4436
0.4192
0.4209
3,039,897
-0.02(-3.66%)
Jun 10, 2002
0.4313
0.4426
0.4286
0.4368
3,227,578
+0.01(+2.05%)
Jun 07, 2002
0.4178
0.4335
0.4114
0.4280
3,883,139
+0.00(+0.35%)
Jun 06, 2002
0.4277
0.4349
0.4185
0.4265
2,905,085
-0.00(-0.81%)
Jun 05, 2002
0.4198
0.4350
0.4147
0.4300
5,781,092
-0.03(-6.77%)
May 31, 2002
0.5001
0.5003
0.4599
0.4612
15,252,357
-0.04(-8.00%)
May 28, 2002
0.5074
0.5098
0.4942
0.5013
3,481,343
+0.00(+0.13%)
May 27, 2002
0.4951
0.5017
0.4923
0.5007
1,385,136
+0.00(+0.00%)
May 24, 2002
0.4951
0.5017
0.4923
0.5007
1,385,136
+0.00(+0.84%)
May 23, 2002
0.4898
0.4994
0.4828
0.4965
3,187,927
+0.01(+1.49%)
May 22, 2002
0.4884
0.4918
0.4786
0.4892
8,580,442
-0.00(-0.81%)
May 21, 2002
0.5131
0.5131
0.4881
0.4932
7,192,662
-0.02(-3.82%)
May 20, 2002
0.5151
0.5167
0.5069
0.5128
2,463,639
+0.00(+0.35%)
May 17, 2002
0.4973
0.5174
0.4973
0.5110
7,319,545
+0.02(+3.41%)
May 16, 2002
0.4965
0.5135
0.4894
0.4942
4,491,118
-0.00(-0.50%)
May 15, 2002
0.4985
0.5249
0.4846
0.4966
5,804,883
-0.00(-0.36%)
May 14, 2002
0.4888
0.5036
0.4875
0.4984
7,409,420
+0.01(+1.58%)
May 13, 2002
0.4626
0.4960
0.4613
0.4907
5,350,220
+0.03(+5.90%)
May 10, 2002
0.4648
0.4710
0.4597
0.4633
3,383,538
+0.00(+0.45%)
May 09, 2002
0.4611
0.4667
0.4567
0.4612
1,054,712
-0.00(-0.47%)
May 08, 2002
0.4492
0.4639
0.4484
0.4634
2,323,539
+0.02(+4.12%)
May 07, 2002
0.4549
0.4579
0.4399
0.4451
3,021,394
-0.01(-1.96%)
May 06, 2002
0.4427
0.4587
0.4398
0.4540
3,238,152
+0.01(+2.13%)
May 03, 2002
0.4293
0.4463
0.4273
0.4445
4,144,834
+0.02(+3.52%)
May 02, 2002
0.4420
0.4445
0.4284
0.4294
1,165,734
-0.02(-3.40%)
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
.