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
)
66.15
+1.37 (+2.11%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2008
14.69
14.91
14.51
14.64
7,461,833
+0.06(+0.40%)
Apr 29, 2008
14.56
14.73
14.35
14.58
8,559,686
+0.42(+2.98%)
Apr 28, 2008
14.21
14.35
14.06
14.16
4,997,204
-0.03(-0.19%)
Apr 25, 2008
14.22
14.35
13.84
14.19
4,099,793
-0.06(-0.41%)
Apr 24, 2008
13.93
14.44
13.67
14.25
6,117,701
+0.24(+1.68%)
Apr 23, 2008
13.80
14.11
13.56
14.01
6,700,564
+0.35(+2.53%)
Apr 22, 2008
14.00
14.02
13.53
13.67
9,024,377
-0.60(-4.20%)
Apr 21, 2008
14.13
14.35
13.79
14.26
10,662,616
+0.21(+1.49%)
Apr 18, 2008
13.69
14.11
13.62
14.06
12,585,832
+0.77(+5.81%)
Apr 17, 2008
13.72
13.73
13.10
13.28
7,548,388
-0.34(-2.47%)
Apr 16, 2008
13.53
13.67
13.04
13.62
13,361,646
+0.31(+2.32%)
Apr 15, 2008
12.60
13.37
12.43
13.31
19,219,978
+1.07(+8.71%)
Apr 14, 2008
12.02
12.30
11.95
12.24
9,937,981
+0.20(+1.66%)
Apr 11, 2008
12.08
12.64
12.04
12.04
11,816,016
-0.66(-5.22%)
Apr 10, 2008
12.50
12.84
12.34
12.71
12,938,646
+0.07(+0.58%)
Apr 09, 2008
13.03
13.06
12.55
12.63
5,711,929
-0.31(-2.42%)
Apr 08, 2008
13.03
13.11
12.79
12.95
5,799,960
-0.20(-1.55%)
Apr 07, 2008
13.59
13.59
13.11
13.15
5,327,677
-0.19(-1.43%)
Apr 04, 2008
13.50
13.50
13.06
13.34
6,906,504
-0.08(-0.58%)
Apr 03, 2008
13.46
13.61
13.29
13.42
7,949,356
-0.06(-0.44%)
Apr 02, 2008
13.82
13.92
13.35
13.48
7,883,729
-0.22(-1.59%)
Apr 01, 2008
13.24
13.70
13.13
13.70
8,388,413
+0.61(+4.65%)
Mar 31, 2008
13.56
13.57
12.96
13.09
6,888,684
-0.16(-1.20%)
Mar 28, 2008
13.23
13.82
13.12
13.25
7,580,238
-0.14(-1.05%)
Mar 27, 2008
13.90
14.00
13.19
13.39
9,420,759
-0.49(-3.50%)
Mar 26, 2008
13.78
14.01
13.63
13.87
5,061,974
+0.00(+0.00%)
Mar 25, 2008
14.11
14.11
13.70
13.87
6,691,773
-0.09(-0.65%)
Mar 24, 2008
13.18
14.11
13.17
13.97
9,270,905
+0.79(+6.03%)
Mar 21, 2008
12.67
13.22
12.45
13.17
10,464,924
+0.00(+0.00%)
Mar 20, 2008
12.67
13.22
12.45
13.17
10,464,924
+0.50(+3.98%)
Mar 19, 2008
13.40
13.63
12.67
12.67
7,579,047
-0.44(-3.33%)
Mar 18, 2008
12.47
13.12
12.40
13.10
11,509,724
+0.93(+7.65%)
Mar 17, 2008
12.08
12.28
11.69
12.17
14,749,464
-0.21(-1.69%)
Mar 14, 2008
13.08
13.18
12.22
12.38
13,950,697
-0.64(-4.95%)
Mar 13, 2008
12.74
13.20
12.47
13.03
7,821,469
-0.08(-0.59%)
Mar 12, 2008
13.37
13.57
12.99
13.10
8,253,680
-0.28(-2.07%)
Mar 11, 2008
12.92
13.38
12.70
13.38
9,069,471
+0.79(+6.31%)
Mar 10, 2008
13.32
13.34
12.58
12.58
7,789,861
-0.67(-5.04%)
Mar 07, 2008
13.17
13.61
12.98
13.25
9,508,750
-0.09(-0.68%)
Mar 06, 2008
14.07
14.10
13.32
13.34
9,898,020
-0.79(-5.62%)
Mar 05, 2008
13.84
14.30
13.82
14.14
11,200,009
+0.30(+2.17%)
Mar 04, 2008
13.49
13.99
13.47
13.84
8,931,703
+0.21(+1.53%)
Mar 03, 2008
13.65
13.77
13.50
13.63
9,560,342
-0.09(-0.63%)
Feb 29, 2008
14.45
14.52
13.71
13.72
10,306,550
-0.98(-6.64%)
Feb 28, 2008
14.68
14.95
14.63
14.69
4,183,355
-0.19(-1.25%)
Feb 27, 2008
14.74
15.10
14.57
14.88
6,493,994
+0.03(+0.21%)
Feb 26, 2008
14.57
14.92
14.34
14.85
5,589,017
+0.27(+1.87%)
Feb 25, 2008
14.75
14.75
14.25
14.57
6,973,742
-0.02(-0.16%)
Feb 22, 2008
14.76
14.80
14.23
14.60
9,357,565
-0.05(-0.34%)
Feb 21, 2008
15.06
15.13
14.59
14.65
5,642,405
-0.35(-2.36%)
Feb 20, 2008
14.60
15.09
14.46
15.00
8,478,510
+0.21(+1.44%)
Feb 19, 2008
15.18
15.19
14.67
14.79
7,426,873
+0.00(+0.03%)
Feb 18, 2008
14.80
14.83
14.53
14.78
6,188,536
+0.00(+0.00%)
Feb 15, 2008
14.80
14.83
14.53
14.78
6,188,536
-0.07(-0.46%)
Feb 14, 2008
15.13
15.25
14.77
14.85
7,269,397
-0.39(-2.53%)
Feb 13, 2008
15.23
15.43
14.85
15.24
14,439,337
+0.08(+0.54%)
Feb 12, 2008
14.74
15.20
14.66
15.15
14,255,703
+0.58(+3.99%)
Feb 11, 2008
14.53
14.76
14.25
14.57
9,725,043
+0.12(+0.82%)
Feb 08, 2008
14.45
14.95
14.07
14.46
42,439,372
+2.07(+16.72%)
Feb 07, 2008
12.33
12.53
11.83
12.39
21,244,592
-0.01(-0.07%)
Feb 06, 2008
13.14
13.26
12.34
12.39
13,831,955
-0.59(-4.55%)
Feb 05, 2008
13.12
13.25
12.88
12.98
10,768,538
-0.48(-3.57%)
Feb 04, 2008
13.51
13.57
13.22
13.47
10,742,602
-0.08(-0.60%)
Feb 01, 2008
12.76
13.73
12.68
13.55
14,905,451
+0.88(+6.95%)
Jan 31, 2008
12.52
12.86
12.22
12.67
11,279,969
-0.13(-1.03%)
Jan 30, 2008
12.70
13.08
12.51
12.80
8,638,113
-0.01(-0.07%)
Jan 29, 2008
12.55
12.86
12.47
12.81
7,395,148
+0.30(+2.40%)
Jan 28, 2008
12.29
12.55
12.15
12.51
6,974,689
+0.31(+2.53%)
Jan 25, 2008
12.43
12.82
12.09
12.20
8,710,525
+0.03(+0.22%)
Jan 24, 2008
11.99
12.43
11.82
12.17
9,673,439
-0.09(-0.70%)
Jan 23, 2008
11.03
12.36
10.92
12.26
14,432,229
+0.75(+6.51%)
Jan 22, 2008
11.26
11.75
10.61
11.51
14,396,124
-0.30(-2.50%)
Jan 21, 2008
12.27
12.63
11.79
11.80
18,789,936
+0.00(+0.00%)
Jan 18, 2008
12.27
12.63
11.79
11.80
18,789,936
-0.49(-3.99%)
Jan 17, 2008
12.02
12.64
11.73
12.29
23,088,298
+0.40(+3.36%)
Jan 16, 2008
12.03
12.23
11.72
11.89
16,673,606
-0.21(-1.76%)
Jan 15, 2008
12.60
12.87
11.99
12.11
14,290,976
-0.76(-5.93%)
Jan 14, 2008
12.55
12.97
12.55
12.87
12,144,745
+0.56(+4.57%)
Jan 11, 2008
13.32
13.33
12.29
12.31
26,777,590
-1.30(-9.57%)
Jan 10, 2008
14.12
14.15
13.39
13.61
13,830,228
-0.48(-3.42%)
Jan 09, 2008
13.80
14.10
13.57
14.09
10,372,180
+0.20(+1.40%)
Jan 08, 2008
14.26
14.49
13.90
13.90
8,914,005
-0.28(-1.95%)
Jan 07, 2008
14.11
14.56
13.98
14.17
9,992,183
+0.10(+0.71%)
Jan 04, 2008
14.56
14.76
14.03
14.07
7,398,829
-0.79(-5.34%)
Jan 03, 2008
14.75
15.12
14.69
14.87
7,006,206
+0.24(+1.61%)
Jan 02, 2008
15.36
15.44
14.54
14.63
11,159,619
-0.78(-5.04%)
Jan 01, 2008
15.76
15.84
15.36
15.41
5,396,599
+0.00(+0.00%)
Dec 31, 2007
15.76
15.84
15.36
15.41
5,357,293
-0.44(-2.81%)
Dec 28, 2007
15.93
15.95
15.61
15.85
4,005,879
+0.21(+1.33%)
Dec 27, 2007
16.07
16.12
15.63
15.64
4,366,522
-0.59(-3.61%)
Dec 26, 2007
16.23
16.27
15.98
16.23
3,076,727
+0.00(+0.00%)
Dec 24, 2007
16.25
16.47
15.99
16.23
2,163,962
-0.04(-0.22%)
Dec 21, 2007
16.09
16.29
15.95
16.27
9,936,831
+0.33(+2.05%)
Dec 20, 2007
15.54
15.96
15.42
15.94
12,408,945
+0.81(+5.34%)
Dec 19, 2007
15.20
15.25
14.87
15.13
8,489,433
+0.00(+0.00%)
Dec 18, 2007
14.83
15.20
14.66
15.13
5,431,467
+0.40(+2.74%)
Dec 17, 2007
14.62
14.98
14.62
14.73
7,172,697
-0.13(-0.86%)
Dec 14, 2007
14.91
15.16
14.73
14.85
4,798,596
-0.37(-2.44%)
Dec 13, 2007
15.02
15.37
14.99
15.23
6,788,008
-0.11(-0.74%)
Dec 12, 2007
15.84
16.08
15.02
15.34
10,497,649
-0.06(-0.41%)
Dec 11, 2007
15.84
16.20
15.37
15.40
11,443,874
-0.22(-1.40%)
Dec 10, 2007
15.31
15.71
15.23
15.62
9,196,486
+0.48(+3.15%)
Dec 07, 2007
14.78
15.30
14.69
15.15
11,937,177
+0.73(+5.04%)
Dec 06, 2007
14.34
14.48
14.07
14.42
7,161,210
-0.01(-0.06%)
Dec 05, 2007
14.11
14.51
14.08
14.43
6,190,494
+0.37(+2.65%)
Dec 04, 2007
13.95
14.38
13.89
14.06
5,647,799
-0.25(-1.75%)
Dec 03, 2007
14.22
14.61
14.14
14.31
7,908,398
+0.19(+1.32%)
Nov 30, 2007
14.59
14.73
13.88
14.12
9,509,431
-0.21(-1.49%)
Nov 29, 2007
14.65
14.77
14.29
14.33
6,963,836
-0.45(-3.07%)
Nov 28, 2007
13.99
14.84
13.85
14.79
11,007,201
+0.97(+7.03%)
Nov 27, 2007
13.54
13.94
13.41
13.82
6,275,919
+0.30(+2.25%)
Nov 26, 2007
13.81
13.95
13.49
13.51
5,668,383
-0.32(-2.30%)
Nov 23, 2007
13.67
13.89
13.59
13.83
1,979,458
+0.16(+1.16%)
Nov 21, 2007
13.40
13.93
13.37
13.67
8,375,986
+0.08(+0.57%)
Nov 20, 2007
13.96
14.11
13.37
13.59
10,908,424
-0.26(-1.90%)
Nov 19, 2007
14.16
14.25
13.85
13.86
8,931,256
-0.40(-2.80%)
Nov 16, 2007
14.30
14.50
14.06
14.26
10,466,788
+0.14(+1.00%)
Nov 15, 2007
14.01
14.41
13.94
14.11
10,109,824
+0.11(+0.78%)
Nov 14, 2007
14.79
14.84
13.96
14.01
11,352,271
-0.66(-4.49%)
Nov 13, 2007
14.14
14.76
14.09
14.66
12,987,587
+0.70(+5.01%)
Nov 12, 2007
13.98
14.31
13.58
13.97
13,199,619
-0.01(-0.10%)
Nov 09, 2007
13.87
14.63
13.64
13.98
18,061,526
-0.35(-2.47%)
Nov 08, 2007
15.14
15.26
13.62
14.33
21,194,172
-0.69(-4.59%)
Nov 07, 2007
14.61
15.65
14.51
15.02
27,420,760
+0.49(+3.41%)
Nov 06, 2007
14.94
15.75
14.14
14.53
73,728,976
-3.46(-19.21%)
Nov 05, 2007
18.57
18.57
17.62
17.98
9,642,001
-0.59(-3.15%)
Nov 02, 2007
18.09
18.71
18.05
18.57
6,262,769
+0.57(+3.18%)
Nov 01, 2007
18.80
19.07
17.95
18.00
6,602,648
-0.83(-4.39%)
Oct 31, 2007
18.51
18.82
18.09
18.82
5,442,850
+0.45(+2.47%)
Oct 30, 2007
18.21
18.52
18.09
18.37
3,227,099
+0.05(+0.27%)
Oct 29, 2007
18.28
18.55
18.16
18.32
3,564,876
+0.19(+1.03%)
Oct 26, 2007
18.09
18.25
17.71
18.13
5,835,828
+0.34(+1.89%)
Oct 25, 2007
18.11
18.25
17.48
17.80
5,403,472
+0.01(+0.08%)
Oct 24, 2007
18.20
18.44
17.39
17.78
8,378,144
-0.64(-3.47%)
Oct 23, 2007
18.23
18.60
17.97
18.42
5,266,884
+0.12(+0.65%)
Oct 22, 2007
18.04
18.43
17.95
18.31
4,673,559
+0.14(+0.75%)
Oct 19, 2007
18.96
19.14
18.16
18.17
8,538,633
-0.82(-4.30%)
Oct 18, 2007
18.72
18.99
18.43
18.99
5,902,726
+0.11(+0.60%)
Oct 17, 2007
18.66
18.93
18.44
18.87
7,376,950
+9.82(+108.50%)
Oct 16, 2007
9.052
9.218
8.895
9.052
9,731,016
-0.06(-0.71%)
Oct 15, 2007
9.238
9.268
8.953
9.116
8,724,014
-0.17(-1.87%)
Oct 12, 2007
9.251
9.377
9.180
9.290
7,657,068
+0.07(+0.81%)
Oct 11, 2007
9.601
9.624
9.183
9.215
13,801,885
-0.44(-4.53%)
Oct 10, 2007
9.587
9.725
9.360
9.652
7,496,474
+0.03(+0.35%)
Oct 09, 2007
9.489
9.653
9.489
9.618
6,636,727
+0.14(+1.42%)
Oct 08, 2007
9.680
9.703
9.456
9.483
7,142,254
-0.25(-2.61%)
Oct 05, 2007
9.480
9.761
9.456
9.737
6,187,018
+0.28(+2.94%)
Oct 04, 2007
9.438
9.527
9.381
9.459
4,975,316
+0.05(+0.54%)
Oct 03, 2007
9.329
9.421
9.276
9.408
5,015,981
+0.09(+1.01%)
Oct 02, 2007
9.357
9.371
9.209
9.314
6,000,451
-0.04(-0.44%)
Oct 01, 2007
9.130
9.369
9.062
9.355
8,685,512
+0.30(+3.30%)
Sep 28, 2007
9.078
9.172
8.995
9.056
5,949,230
+0.01(+0.06%)
Sep 27, 2007
8.945
9.057
8.885
9.051
7,770,249
+0.17(+1.88%)
Sep 26, 2007
8.829
8.925
8.797
8.884
6,081,763
+0.11(+1.29%)
Sep 25, 2007
8.482
8.779
8.420
8.770
8,208,037
+0.28(+3.26%)
Sep 24, 2007
8.626
8.661
8.427
8.493
8,578,278
-0.12(-1.37%)
Sep 21, 2007
8.434
8.724
8.332
8.611
15,444,260
+0.28(+3.35%)
Sep 20, 2007
8.593
8.593
8.253
8.332
9,945,734
-0.25(-2.90%)
Sep 19, 2007
8.568
8.632
8.503
8.581
12,704,900
+0.15(+1.75%)
Sep 18, 2007
8.247
8.497
8.211
8.433
14,496,518
+0.26(+3.24%)
Sep 17, 2007
8.289
8.376
8.139
8.169
6,969,228
-0.01(-0.14%)
Sep 14, 2007
8.066
8.261
7.979
8.180
11,259,996
+0.02(+0.26%)
Sep 13, 2007
7.965
8.237
7.946
8.158
12,089,210
+0.22(+2.83%)
Sep 12, 2007
7.911
8.054
7.854
7.934
11,007,124
+0.17(+2.16%)
Sep 11, 2007
7.710
7.920
7.708
7.766
14,912,662
+0.08(+0.99%)
Sep 10, 2007
8.097
8.097
7.673
7.690
18,404,880
-0.38(-4.67%)
Sep 07, 2007
8.064
8.144
7.986
8.066
6,101,164
-0.12(-1.43%)
Sep 06, 2007
8.172
8.262
8.115
8.183
7,016,854
+0.07(+0.90%)
Sep 05, 2007
8.286
8.297
8.082
8.111
8,041,094
-0.23(-2.72%)
Sep 04, 2007
8.345
8.398
8.199
8.338
7,114,373
-0.01(-0.07%)
Aug 31, 2007
8.278
8.398
8.229
8.343
7,956,552
+0.18(+2.20%)
Aug 30, 2007
8.105
8.244
8.045
8.164
8,404,217
-0.02(-0.24%)
Aug 29, 2007
8.023
8.200
8.017
8.183
8,163,327
+0.26(+3.22%)
Aug 28, 2007
8.173
8.262
7.913
7.928
9,064,180
-0.33(-4.04%)
Aug 27, 2007
8.205
8.505
8.189
8.262
8,613,957
-0.07(-0.90%)
Aug 24, 2007
8.456
8.456
8.274
8.337
6,961,942
-0.12(-1.48%)
Aug 23, 2007
8.540
8.617
8.360
8.461
6,679,960
-0.05(-0.63%)
Aug 22, 2007
8.346
8.700
8.286
8.515
10,743,419
+0.28(+3.42%)
Aug 21, 2007
8.314
8.425
8.066
8.233
11,528,299
-0.13(-1.55%)
Aug 20, 2007
8.543
8.589
8.314
8.363
10,414,728
-0.14(-1.69%)
Aug 17, 2007
8.591
8.681
8.245
8.507
23,383,284
+0.01(+0.09%)
Aug 16, 2007
8.725
8.808
8.229
8.499
16,641,848
-0.36(-4.05%)
Aug 15, 2007
9.033
9.175
8.848
8.858
7,706,654
-0.26(-2.87%)
Aug 14, 2007
9.394
9.486
9.086
9.120
4,906,347
-0.24(-2.55%)
Aug 13, 2007
9.482
9.531
9.314
9.358
5,452,170
+0.01(+0.13%)
Aug 10, 2007
9.598
9.615
9.234
9.346
12,180,729
-0.32(-3.27%)
Aug 09, 2007
9.729
10.09
9.540
9.661
12,513,733
-0.22(-2.19%)
Aug 08, 2007
9.708
10.09
9.648
9.878
13,299,723
+0.23(+2.35%)
Aug 07, 2007
9.423
9.700
9.417
9.651
10,619,340
+0.14(+1.43%)
Aug 06, 2007
9.398
9.516
9.198
9.515
9,103,105
+0.11(+1.18%)
Aug 03, 2007
9.464
9.598
9.383
9.403
9,201,608
-0.13(-1.37%)
Aug 02, 2007
9.232
9.559
9.222
9.534
12,521,694
+0.36(+3.95%)
Aug 01, 2007
9.112
9.347
8.910
9.172
19,013,324
-0.02(-0.21%)
Jul 31, 2007
9.635
9.641
9.148
9.191
13,218,838
-0.25(-2.66%)
Jul 30, 2007
9.259
9.517
9.176
9.442
7,887,412
+0.19(+2.02%)
Jul 27, 2007
9.272
9.439
9.043
9.255
12,250,663
-0.01(-0.16%)
Jul 26, 2007
9.251
9.374
9.081
9.270
10,533,746
-0.07(-0.77%)
Jul 25, 2007
9.525
9.615
9.319
9.341
7,817,949
-0.11(-1.15%)
Jul 24, 2007
9.594
9.746
9.410
9.450
7,502,575
-0.20(-2.12%)
Jul 23, 2007
9.779
9.823
9.627
9.654
6,293,322
-0.09(-0.91%)
Jul 20, 2007
9.951
10.03
9.708
9.743
8,837,511
-0.19(-1.92%)
Jul 19, 2007
9.803
9.988
9.785
9.934
9,350,043
+0.29(+2.98%)
Jul 18, 2007
9.559
9.696
9.508
9.646
7,312,201
+0.06(+0.58%)
Jul 17, 2007
9.732
9.795
9.540
9.591
9,561,783
-0.13(-1.38%)
Jul 16, 2007
9.749
9.759
9.627
9.725
7,046,224
-0.06(-0.58%)
Jul 13, 2007
9.783
9.795
9.524
9.781
12,736,856
-0.03(-0.30%)
Jul 12, 2007
9.472
9.811
9.325
9.811
19,609,002
+0.49(+5.21%)
Jul 11, 2007
8.949
9.334
8.942
9.325
20,268,176
+0.26(+2.91%)
Jul 10, 2007
9.074
9.089
8.853
9.062
40,260,068
-0.02(-0.20%)
Jul 09, 2007
9.073
9.273
9.030
9.080
19,026,782
+0.13(+1.41%)
Jul 06, 2007
8.497
8.955
8.497
8.954
13,319,014
+0.51(+6.02%)
Jul 05, 2007
8.540
8.556
8.405
8.446
8,067,645
-0.12(-1.38%)
Jul 03, 2007
8.575
8.662
8.548
8.564
3,244,672
-0.08(-0.96%)
Jul 02, 2007
8.555
8.677
8.518
8.646
6,033,310
+0.13(+1.57%)
Jun 29, 2007
8.724
8.738
8.500
8.513
7,978,737
-0.18(-2.09%)
Jun 28, 2007
8.575
8.784
8.536
8.694
8,656,780
+0.06(+0.74%)
Jun 27, 2007
8.493
8.659
8.433
8.631
7,479,179
+0.14(+1.60%)
Jun 26, 2007
8.581
8.646
8.472
8.494
7,559,324
-0.07(-0.85%)
Jun 25, 2007
8.637
8.745
8.506
8.567
6,843,400
-0.05(-0.59%)
Jun 22, 2007
8.683
8.728
8.562
8.618
6,177,591
-0.06(-0.75%)
Jun 21, 2007
8.651
8.726
8.598
8.683
8,551,710
-0.01(-0.08%)
Jun 20, 2007
8.841
8.935
8.660
8.690
7,132,585
-0.13(-1.45%)
Jun 19, 2007
8.818
8.895
8.752
8.818
5,538,755
-0.04(-0.49%)
Jun 18, 2007
8.988
9.018
8.834
8.861
10,014,518
-0.11(-1.20%)
Jun 15, 2007
9.086
9.175
8.956
8.969
12,026,408
-0.01(-0.10%)
Jun 14, 2007
8.967
9.100
8.954
8.978
9,378,836
+0.02(+0.22%)
Jun 13, 2007
8.603
8.989
8.603
8.959
16,377,501
+0.39(+4.54%)
Jun 12, 2007
8.649
8.727
8.552
8.569
9,627,734
-0.10(-1.14%)
Jun 11, 2007
8.569
8.717
8.536
8.668
11,267,106
+0.10(+1.19%)
Jun 08, 2007
8.476
8.576
8.399
8.566
10,797,010
+0.06(+0.69%)
Jun 07, 2007
8.684
8.703
8.478
8.507
10,911,741
-0.23(-2.62%)
Jun 06, 2007
8.919
8.920
8.691
8.736
11,773,061
-0.18(-2.02%)
Jun 05, 2007
8.842
8.922
8.769
8.917
7,286,576
+0.06(+0.67%)
Jun 04, 2007
8.812
8.901
8.777
8.858
8,298,785
-0.01(-0.09%)
Jun 01, 2007
8.984
9.004
8.828
8.866
7,208,920
-0.05(-0.57%)
May 31, 2007
8.957
9.023
8.881
8.917
8,637,172
-0.04(-0.47%)
May 30, 2007
8.603
8.971
8.589
8.959
14,997,808
+0.28(+3.26%)
May 29, 2007
8.576
8.745
8.570
8.676
8,760,754
+0.08(+0.96%)
May 25, 2007
8.520
8.651
8.520
8.593
6,732,542
+0.09(+1.03%)
May 24, 2007
8.634
8.691
8.454
8.506
13,471,718
-0.14(-1.61%)
May 23, 2007
8.911
8.932
8.603
8.645
15,091,547
-0.29(-3.20%)
May 22, 2007
9.026
9.141
8.890
8.931
9,422,563
+0.03(+0.34%)
May 21, 2007
8.839
8.953
8.820
8.901
8,116,464
-0.05(-0.52%)
May 18, 2007
8.741
9.020
8.692
8.947
13,319,969
+0.23(+2.62%)
May 17, 2007
8.879
8.942
8.681
8.719
12,521,072
-0.10(-1.13%)
May 16, 2007
8.886
8.938
8.713
8.819
10,050,011
-0.07(-0.75%)
May 15, 2007
8.894
9.071
8.869
8.886
13,012,477
-0.04(-0.46%)
May 14, 2007
9.154
9.207
8.896
8.927
11,313,797
-0.23(-2.48%)
May 11, 2007
9.111
9.205
9.080
9.154
7,423,139
+0.06(+0.71%)
May 10, 2007
8.985
9.241
8.967
9.089
14,039,127
+0.04(+0.48%)
May 09, 2007
9.038
9.115
8.981
9.046
12,686,319
-0.07(-0.75%)
May 08, 2007
9.239
9.245
9.042
9.114
20,368,066
-0.12(-1.30%)
May 07, 2007
9.528
9.534
9.182
9.234
15,610,229
-0.29(-3.03%)
May 04, 2007
9.618
9.659
9.468
9.523
8,672,516
-0.03(-0.27%)
May 03, 2007
9.603
9.667
9.502
9.549
13,411,212
-0.03(-0.27%)
May 02, 2007
9.763
9.814
9.394
9.575
26,301,438
-0.47(-4.65%)
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
.