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
)
65.94
-0.37 (-0.56%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2004
4.408
4.448
4.327
4.327
5,331,716
-0.07(-1.62%)
Nov 29, 2004
4.491
4.507
4.277
4.398
6,939,778
-0.05(-1.11%)
Nov 26, 2004
4.369
4.512
4.344
4.448
2,415,176
+0.08(+1.92%)
Nov 24, 2004
4.301
4.368
4.246
4.364
2,361,428
+0.07(+1.61%)
Nov 23, 2004
4.215
4.300
4.161
4.294
6,255,140
+0.07(+1.78%)
Nov 22, 2004
4.199
4.301
3.516
4.220
16,781,558
-0.09(-1.98%)
Nov 19, 2004
4.375
4.376
4.267
4.305
3,923,671
-0.06(-1.27%)
Nov 18, 2004
4.390
4.394
4.296
4.360
4,752,373
-0.02(-0.47%)
Nov 17, 2004
4.280
4.457
4.268
4.381
4,833,878
+0.07(+1.58%)
Nov 16, 2004
4.355
4.369
4.281
4.313
4,275,682
+0.00(+0.00%)
Nov 15, 2004
4.357
4.392
4.273
4.313
6,259,546
-0.03(-0.76%)
Nov 12, 2004
4.235
4.348
4.207
4.346
5,652,447
+0.13(+3.18%)
Nov 11, 2004
4.142
4.218
4.114
4.212
5,167,826
+0.07(+1.73%)
Nov 10, 2004
4.171
4.171
4.089
4.140
5,633,944
-0.02(-0.44%)
Nov 09, 2004
4.172
4.197
4.104
4.158
4,421,509
+0.00(+0.03%)
Nov 08, 2004
4.158
4.222
4.134
4.157
4,695,981
+0.02(+0.52%)
Nov 05, 2004
4.206
4.210
4.058
4.136
7,101,906
+0.00(+0.08%)
Nov 04, 2004
4.099
4.145
4.052
4.132
4,744,443
+0.04(+0.97%)
Nov 03, 2004
4.092
4.301
3.974
4.092
17,864,026
+0.15(+3.83%)
Nov 02, 2004
3.879
4.115
3.827
3.942
13,046,449
+0.08(+2.07%)
Nov 01, 2004
3.927
3.939
3.813
3.862
10,107,881
+0.00(+0.08%)
Oct 29, 2004
3.940
3.991
3.830
3.859
10,302,170
-0.08(-2.07%)
Oct 28, 2004
3.776
3.965
3.767
3.940
13,794,528
+0.21(+5.69%)
Oct 27, 2004
3.625
3.742
3.518
3.728
9,532,503
+0.23(+6.69%)
Oct 26, 2004
3.558
3.624
3.442
3.494
14,776,547
-0.17(-4.53%)
Oct 25, 2004
3.636
3.740
3.598
3.660
10,130,790
+0.03(+0.84%)
Oct 22, 2004
3.626
3.651
3.552
3.629
9,013,517
+0.02(+0.66%)
Oct 21, 2004
3.606
3.660
3.585
3.606
9,611,364
+0.03(+0.73%)
Oct 20, 2004
3.582
3.617
3.522
3.579
7,139,354
-0.03(-0.85%)
Oct 19, 2004
3.661
3.705
3.590
3.610
4,954,152
-0.04(-1.21%)
Oct 18, 2004
3.671
3.678
3.633
3.654
5,335,681
-0.01(-0.34%)
Oct 15, 2004
3.679
3.720
3.603
3.667
8,748,297
+0.02(+0.47%)
Oct 14, 2004
3.632
3.694
3.614
3.650
4,436,048
+0.03(+0.88%)
Oct 13, 2004
3.717
3.751
3.609
3.618
6,617,285
-0.04(-1.21%)
Oct 12, 2004
3.536
3.675
3.524
3.662
10,127,265
+0.17(+4.81%)
Oct 11, 2004
3.433
3.527
3.433
3.494
5,763,470
+0.06(+1.82%)
Oct 08, 2004
3.533
3.535
3.417
3.432
9,052,728
-0.10(-2.83%)
Oct 07, 2004
3.518
3.552
3.481
3.532
6,811,574
+0.01(+0.21%)
Oct 06, 2004
3.438
3.539
3.365
3.524
8,807,333
-0.02(-0.53%)
Oct 05, 2004
3.558
3.602
3.523
3.543
7,209,844
+0.00(+0.06%)
Oct 04, 2004
3.507
3.604
3.461
3.541
8,680,891
+0.12(+3.45%)
Oct 01, 2004
3.447
3.472
3.389
3.423
5,721,176
-0.04(-1.15%)
Sep 30, 2004
3.321
3.478
3.313
3.463
12,256,516
+0.12(+3.46%)
Sep 29, 2004
3.240
3.405
3.230
3.347
10,348,429
+0.11(+3.51%)
Sep 28, 2004
3.178
3.245
3.178
3.233
3,346,971
+0.05(+1.53%)
Sep 27, 2004
3.227
3.244
3.171
3.185
2,860,147
-0.06(-1.89%)
Sep 24, 2004
3.252
3.282
3.230
3.246
4,184,045
+0.00(+0.07%)
Sep 23, 2004
3.215
3.263
3.210
3.244
3,066,331
+0.01(+0.35%)
Sep 22, 2004
3.275
3.300
3.211
3.232
3,203,788
-0.06(-1.86%)
Sep 21, 2004
3.236
3.323
3.236
3.293
2,391,826
+0.05(+1.65%)
Sep 20, 2004
3.270
3.308
3.225
3.240
2,872,042
-0.03(-0.90%)
Sep 17, 2004
3.295
3.329
3.234
3.270
3,984,028
-0.03(-0.96%)
Sep 16, 2004
3.269
3.326
3.267
3.301
2,634,137
+0.04(+1.18%)
Sep 15, 2004
3.303
3.325
3.227
3.263
3,089,241
-0.07(-2.08%)
Sep 14, 2004
3.291
3.348
3.281
3.332
5,534,817
-0.02(-0.47%)
Sep 13, 2004
3.346
3.371
3.315
3.348
3,380,454
+0.03(+1.03%)
Sep 10, 2004
3.347
3.357
3.262
3.314
5,081,916
+0.03(+1.04%)
Sep 09, 2004
3.190
3.303
3.178
3.280
9,973,508
+0.12(+3.66%)
Sep 08, 2004
3.115
3.206
3.084
3.164
4,602,141
+0.05(+1.75%)
Sep 07, 2004
3.128
3.165
3.087
3.110
5,427,319
-0.01(-0.33%)
Sep 03, 2004
3.113
3.166
3.101
3.120
2,966,323
-0.04(-1.12%)
Sep 02, 2004
3.178
3.206
3.087
3.155
6,032,214
-0.02(-0.64%)
Sep 01, 2004
3.115
3.179
3.076
3.175
5,131,259
+0.06(+2.04%)
Aug 31, 2004
3.057
3.120
3.056
3.112
6,172,314
+0.05(+1.74%)
Aug 30, 2004
3.067
3.085
3.023
3.059
4,412,257
-0.03(-0.99%)
Aug 27, 2004
3.069
3.121
3.060
3.089
3,283,970
+0.02(+0.81%)
Aug 26, 2004
3.048
3.085
3.006
3.064
5,559,048
+0.02(+0.56%)
Aug 25, 2004
2.956
3.059
2.919
3.047
3,084,835
+0.07(+2.48%)
Aug 24, 2004
2.989
3.007
2.922
2.973
1,916,016
+0.01(+0.42%)
Aug 23, 2004
3.009
3.030
2.958
2.961
2,664,977
-0.05(-1.62%)
Aug 20, 2004
2.922
3.019
2.914
3.010
1,828,344
+0.08(+2.67%)
Aug 19, 2004
2.987
2.989
2.895
2.931
2,879,972
-0.03(-1.11%)
Aug 18, 2004
2.854
2.985
2.836
2.964
3,884,020
+0.09(+3.04%)
Aug 17, 2004
2.879
2.945
2.868
2.877
3,374,727
+0.01(+0.28%)
Aug 16, 2004
2.826
2.899
2.803
2.869
4,431,202
+0.05(+1.73%)
Aug 13, 2004
2.770
2.825
2.726
2.820
4,585,840
+0.04(+1.55%)
Aug 12, 2004
2.854
2.939
2.769
2.777
4,580,994
-0.09(-3.13%)
Aug 11, 2004
2.845
2.905
2.830
2.867
5,157,253
-0.05(-1.56%)
Aug 10, 2004
2.880
2.927
2.819
2.912
3,802,956
+0.06(+1.99%)
Aug 09, 2004
2.819
2.903
2.793
2.855
4,900,844
+0.05(+1.66%)
Aug 06, 2004
2.840
2.842
2.748
2.809
7,588,730
-0.07(-2.60%)
Aug 05, 2004
2.969
2.979
2.880
2.884
6,097,418
-0.09(-2.90%)
Aug 04, 2004
2.985
2.985
2.894
2.970
6,277,169
-0.03(-1.02%)
Aug 03, 2004
3.079
3.116
2.993
3.001
3,151,537
-0.08(-2.72%)
Aug 02, 2004
3.093
3.119
2.990
3.085
5,517,194
-0.04(-1.34%)
Jul 30, 2004
3.096
3.149
3.059
3.127
4,791,143
+0.01(+0.44%)
Jul 29, 2004
3.118
3.160
3.077
3.113
5,860,835
+0.04(+1.18%)
Jul 28, 2004
3.163
3.170
2.990
3.077
7,311,174
-0.05(-1.45%)
Jul 27, 2004
2.883
3.163
2.882
3.122
12,690,472
+0.19(+6.55%)
Jul 26, 2004
2.821
2.968
2.759
2.930
17,247,676
+0.34(+12.95%)
Jul 23, 2004
2.678
2.703
2.594
2.594
2,804,636
-0.09(-3.50%)
Jul 22, 2004
2.683
2.724
2.592
2.689
5,152,406
+0.00(+0.17%)
Jul 21, 2004
2.741
2.803
2.684
2.684
5,807,967
-0.08(-2.83%)
Jul 20, 2004
2.802
2.803
2.725
2.762
6,042,347
-0.03(-1.20%)
Jul 19, 2004
2.816
2.866
2.758
2.796
4,102,540
-0.03(-1.14%)
Jul 16, 2004
2.865
2.880
2.811
2.828
3,065,010
-0.02(-0.72%)
Jul 15, 2004
2.872
2.883
2.823
2.849
3,705,591
-0.02(-0.55%)
Jul 14, 2004
2.836
2.916
2.807
2.865
4,102,540
+0.00(+0.00%)
Jul 13, 2004
2.877
2.883
2.816
2.865
7,234,957
+0.12(+4.51%)
Jul 12, 2004
2.725
2.775
2.701
2.741
8,463,252
-0.07(-2.66%)
Jul 09, 2004
2.689
2.826
2.689
2.816
5,209,239
+0.13(+4.77%)
Jul 08, 2004
2.729
2.757
2.667
2.687
4,928,159
-0.06(-2.31%)
Jul 07, 2004
2.742
2.809
2.732
2.751
2,799,790
-0.00(-0.14%)
Jul 06, 2004
2.833
2.834
2.697
2.755
6,052,480
-0.06(-1.96%)
Jul 02, 2004
2.826
2.844
2.785
2.810
3,198,060
-0.00(-0.16%)
Jul 01, 2004
2.908
2.928
2.805
2.815
5,636,587
-0.07(-2.40%)
Jun 30, 2004
2.845
2.893
2.838
2.884
4,928,599
+0.02(+0.71%)
Jun 29, 2004
2.914
2.922
2.800
2.863
13,841,668
-0.13(-4.21%)
Jun 28, 2004
3.002
3.023
2.933
2.989
8,396,727
+0.05(+1.58%)
Jun 25, 2004
2.894
2.983
2.884
2.943
6,063,495
+0.07(+2.61%)
Jun 24, 2004
2.894
2.927
2.852
2.868
5,602,223
-0.01(-0.43%)
Jun 23, 2004
2.792
2.880
2.775
2.880
5,576,230
+0.09(+3.17%)
Jun 22, 2004
2.860
2.882
2.778
2.792
5,577,551
-0.03(-1.01%)
Jun 21, 2004
2.836
2.891
2.787
2.820
6,380,701
+0.04(+1.39%)
Jun 18, 2004
2.760
2.836
2.746
2.782
7,863,643
+1.38(+98.82%)
Jun 17, 2004
1.399
1.405
1.379
1.399
7,384,749
-0.00(-0.12%)
Jun 16, 2004
1.382
1.407
1.381
1.401
8,344,299
+0.02(+1.79%)
Jun 15, 2004
1.321
1.404
1.317
1.376
15,718,475
+0.06(+4.71%)
Jun 14, 2004
1.298
1.328
1.298
1.314
6,787,343
+0.01(+0.78%)
Jun 10, 2004
1.291
1.316
1.285
1.304
4,408,292
+0.02(+1.17%)
Jun 09, 2004
1.294
1.309
1.286
1.289
3,738,633
-0.02(-1.22%)
Jun 08, 2004
1.298
1.315
1.281
1.305
3,515,708
+0.00(+0.20%)
Jun 07, 2004
1.285
1.309
1.282
1.302
3,876,090
+0.02(+1.86%)
Jun 04, 2004
1.280
1.308
1.268
1.278
7,676,403
+0.02(+1.90%)
Jun 03, 2004
1.314
1.314
1.248
1.255
10,698,678
-0.06(-4.51%)
Jun 02, 2004
1.310
1.324
1.299
1.314
5,799,596
+0.01(+0.39%)
Jun 01, 2004
1.296
1.341
1.292
1.309
8,013,875
-0.00(-0.24%)
May 28, 2004
1.294
1.314
1.278
1.312
5,282,373
+0.02(+1.52%)
May 27, 2004
1.308
1.315
1.278
1.292
3,182,640
-0.01(-0.76%)
May 26, 2004
1.293
1.321
1.291
1.302
9,100,309
+0.01(+0.48%)
May 25, 2004
1.255
1.296
1.233
1.296
8,853,592
+0.04(+3.37%)
May 24, 2004
1.254
1.265
1.246
1.254
6,435,772
+0.03(+2.27%)
May 21, 2004
1.220
1.231
1.207
1.226
4,309,606
+0.02(+1.24%)
May 20, 2004
1.209
1.246
1.205
1.211
7,173,278
-0.01(-0.54%)
May 19, 2004
1.221
1.265
1.209
1.217
9,334,689
-0.00(-0.26%)
May 18, 2004
1.218
1.261
1.199
1.221
22,889,110
+0.06(+5.60%)
May 17, 2004
1.120
1.177
1.112
1.156
22,418,586
-0.04(-3.02%)
May 14, 2004
1.246
1.246
1.122
1.192
25,687,578
-0.05(-4.30%)
May 13, 2004
1.221
1.268
1.200
1.246
7,759,229
+0.02(+1.62%)
May 12, 2004
1.212
1.229
1.187
1.226
10,165,595
+0.01(+0.98%)
May 11, 2004
1.217
1.238
1.204
1.214
6,277,169
+0.00(+0.23%)
May 10, 2004
1.199
1.238
1.177
1.211
14,360,654
-0.00(-0.21%)
May 07, 2004
1.253
1.257
1.213
1.214
13,471,594
-0.04(-3.41%)
May 06, 2004
1.263
1.276
1.253
1.256
7,148,606
-0.02(-1.34%)
May 05, 2004
1.250
1.283
1.247
1.273
5,187,211
+0.03(+2.72%)
May 04, 2004
1.213
1.259
1.213
1.240
6,794,392
+0.02(+1.68%)
May 03, 2004
1.228
1.248
1.207
1.219
11,979,841
-0.01(-0.67%)
Apr 30, 2004
1.238
1.270
1.225
1.227
7,110,717
-0.01(-1.10%)
Apr 29, 2004
1.254
1.284
1.223
1.241
7,946,028
-0.03(-2.26%)
Apr 28, 2004
1.319
1.320
1.248
1.270
13,246,906
-0.05(-3.68%)
Apr 27, 2004
1.351
1.353
1.316
1.318
9,040,392
-0.03(-2.50%)
Apr 26, 2004
1.363
1.372
1.340
1.352
6,779,412
-0.02(-1.18%)
Apr 23, 2004
1.385
1.399
1.348
1.368
9,133,792
-0.01(-0.99%)
Apr 22, 2004
1.343
1.390
1.326
1.382
7,185,613
+0.04(+3.13%)
Apr 21, 2004
1.320
1.348
1.306
1.340
8,302,886
+0.02(+1.50%)
Apr 20, 2004
1.305
1.371
1.292
1.320
20,106,502
-0.04(-3.18%)
Apr 19, 2004
1.323
1.375
1.316
1.363
9,164,631
+0.05(+3.42%)
Apr 16, 2004
1.315
1.321
1.301
1.318
5,774,925
+0.00(+0.35%)
Apr 15, 2004
1.316
1.333
1.286
1.314
7,194,425
+0.00(+0.11%)
Apr 14, 2004
1.307
1.319
1.305
1.312
10,072,195
-0.01(-0.98%)
Apr 13, 2004
1.372
1.373
1.319
1.325
9,436,900
-0.01(-0.51%)
Apr 12, 2004
1.332
1.340
1.324
1.332
3,268,110
+0.00(+0.34%)
Apr 08, 2004
1.345
1.368
1.318
1.328
3,895,475
-0.00(-0.26%)
Apr 07, 2004
1.340
1.341
1.308
1.331
4,988,076
-0.01(-0.70%)
Apr 06, 2004
1.379
1.380
1.329
1.340
4,887,627
-0.04(-2.86%)
Apr 05, 2004
1.371
1.381
1.357
1.380
5,896,520
+0.02(+1.10%)
Apr 02, 2004
1.342
1.376
1.337
1.365
8,940,824
+0.05(+4.16%)
Apr 01, 2004
1.283
1.315
1.283
1.310
6,341,491
+0.03(+2.06%)
Mar 31, 2004
1.282
1.295
1.263
1.284
8,956,685
-0.00(-0.31%)
Mar 30, 2004
1.297
1.309
1.268
1.288
8,926,726
-0.01(-0.79%)
Mar 29, 2004
1.279
1.317
1.279
1.298
7,657,899
+0.03(+2.74%)
Mar 26, 2004
1.259
1.293
1.250
1.263
7,688,738
+0.01(+0.50%)
Mar 25, 2004
1.206
1.271
1.203
1.257
15,294,651
+0.06(+5.20%)
Mar 24, 2004
1.194
1.207
1.145
1.195
14,716,630
+0.01(+0.50%)
Mar 23, 2004
1.224
1.224
1.189
1.189
9,072,994
-0.02(-1.60%)
Mar 22, 2004
1.236
1.236
1.185
1.208
8,406,860
-0.04(-2.98%)
Mar 19, 2004
1.249
1.275
1.227
1.246
6,336,204
+0.00(+0.37%)
Mar 18, 2004
1.265
1.265
1.223
1.241
6,928,323
-0.02(-1.55%)
Mar 17, 2004
1.240
1.271
1.234
1.261
9,603,434
+0.03(+2.23%)
Mar 16, 2004
1.226
1.254
1.210
1.233
12,542,002
+0.02(+1.23%)
Mar 15, 2004
1.246
1.248
1.210
1.218
8,360,159
-0.02(-1.99%)
Mar 12, 2004
1.221
1.255
1.215
1.243
7,305,447
+0.03(+2.10%)
Mar 11, 2004
1.194
1.251
1.190
1.217
11,667,921
+0.02(+1.56%)
Mar 10, 2004
1.224
1.252
1.194
1.198
10,465,179
-0.03(-2.49%)
Mar 09, 2004
1.263
1.283
1.223
1.229
13,653,988
-0.04(-3.09%)
Mar 08, 2004
1.319
1.319
1.263
1.268
11,038,794
-0.05(-3.58%)
Mar 05, 2004
1.286
1.319
1.259
1.315
11,708,453
+0.02(+1.29%)
Mar 04, 2004
1.291
1.313
1.278
1.299
6,804,084
+0.02(+1.26%)
Mar 03, 2004
1.299
1.311
1.270
1.282
15,557,228
-0.02(-1.65%)
Mar 02, 2004
1.325
1.338
1.291
1.304
13,649,582
-0.05(-3.47%)
Mar 01, 2004
1.336
1.366
1.332
1.351
9,649,253
+0.01(+0.72%)
Feb 27, 2004
1.373
1.383
1.341
1.341
7,828,838
-0.02(-1.50%)
Feb 26, 2004
1.364
1.368
1.339
1.362
5,703,553
+0.00(+0.13%)
Feb 25, 2004
1.329
1.370
1.322
1.360
4,744,003
+0.03(+2.48%)
Feb 24, 2004
1.344
1.355
1.307
1.327
11,644,130
-0.03(-2.18%)
Feb 23, 2004
1.416
1.419
1.355
1.357
14,069,881
-0.02(-1.77%)
Feb 20, 2004
1.349
1.407
1.334
1.381
11,843,266
+0.03(+2.48%)
Feb 19, 2004
1.410
1.415
1.332
1.347
15,299,938
-0.05(-3.51%)
Feb 18, 2004
1.413
1.419
1.387
1.397
7,091,332
-0.01(-0.57%)
Feb 17, 2004
1.402
1.426
1.383
1.404
14,962,465
-0.02(-1.26%)
Feb 13, 2004
1.474
1.480
1.406
1.422
18,342,480
-0.05(-3.39%)
Feb 12, 2004
1.510
1.510
1.460
1.472
7,436,735
-0.01(-0.35%)
Feb 11, 2004
1.437
1.486
1.433
1.477
8,341,656
+0.04(+2.52%)
Feb 10, 2004
1.477
1.483
1.366
1.441
35,619,672
-0.03(-2.23%)
Feb 09, 2004
1.511
1.512
1.471
1.474
16,035,681
-0.03(-1.98%)
Feb 06, 2004
1.493
1.517
1.488
1.504
8,176,003
+0.00(+0.28%)
Feb 05, 2004
1.476
1.511
1.467
1.500
8,052,645
+0.03(+1.97%)
Feb 04, 2004
1.530
1.530
1.467
1.471
11,927,854
-0.07(-4.27%)
Feb 03, 2004
1.530
1.556
1.515
1.536
8,888,838
+0.01(+0.82%)
Feb 02, 2004
1.539
1.559
1.510
1.524
6,002,256
-0.01(-0.83%)
Jan 30, 2004
1.546
1.557
1.509
1.536
6,208,440
+0.00(+0.24%)
Jan 29, 2004
1.543
1.559
1.496
1.533
15,986,338
-0.01(-0.50%)
Jan 28, 2004
1.602
1.606
1.531
1.540
14,135,966
-0.06(-3.50%)
Jan 27, 2004
1.598
1.621
1.583
1.596
13,733,289
+0.01(+0.90%)
Jan 26, 2004
1.610
1.612
1.569
1.582
10,617,614
-0.03(-1.59%)
Jan 23, 2004
1.576
1.623
1.576
1.608
13,623,148
+0.03(+1.82%)
Jan 22, 2004
1.580
1.582
1.555
1.579
17,575,896
+0.01(+0.36%)
Jan 21, 2004
1.500
1.577
1.497
1.573
60,219,056
+0.11(+7.54%)
Jan 20, 2004
1.510
1.510
1.454
1.463
14,112,175
-0.04(-2.85%)
Jan 16, 2004
1.505
1.518
1.482
1.506
8,574,274
+0.01(+0.89%)
Jan 15, 2004
1.462
1.507
1.427
1.492
11,460,247
+0.03(+2.12%)
Jan 14, 2004
1.431
1.466
1.424
1.461
9,727,382
+0.03(+2.22%)
Jan 13, 2004
1.460
1.475
1.400
1.430
10,763,415
-0.06(-3.80%)
Jan 12, 2004
1.470
1.501
1.456
1.486
13,027,081
+0.04(+2.71%)
Jan 09, 2004
1.474
1.531
1.431
1.447
16,149,999
-0.02(-1.22%)
Jan 08, 2004
1.499
1.507
1.454
1.465
10,131,019
-0.02(-1.51%)
Jan 07, 2004
1.457
1.487
1.438
1.487
15,501,585
+0.05(+3.29%)
Jan 06, 2004
1.421
1.464
1.390
1.440
15,800,420
+0.01(+0.85%)
Jan 05, 2004
1.390
1.444
1.355
1.428
24,700,712
+0.09(+6.93%)
Jan 02, 2004
1.310
1.342
1.303
1.335
12,378,112
+0.04(+3.11%)
Dec 31, 2003
1.288
1.309
1.281
1.295
6,561,773
+0.01(+0.73%)
Dec 30, 2003
1.299
1.299
1.268
1.286
4,207,386
-0.00(-0.11%)
Dec 29, 2003
1.252
1.292
1.247
1.287
9,654,442
+0.05(+3.77%)
Dec 26, 2003
1.241
1.257
1.237
1.240
2,778,722
-0.01(-0.77%)
Dec 24, 2003
1.263
1.269
1.240
1.250
2,841,203
-0.02(-1.21%)
Dec 23, 2003
1.231
1.282
1.230
1.265
9,595,883
+0.04(+3.31%)
Dec 22, 2003
1.191
1.241
1.164
1.225
9,085,700
+0.02(+1.79%)
Dec 19, 2003
1.222
1.246
1.199
1.203
9,784,154
-0.03(-2.60%)
Dec 18, 2003
1.183
1.243
1.172
1.235
15,816,809
+0.07(+6.12%)
Dec 17, 2003
1.206
1.213
1.158
1.164
15,925,011
-0.05(-3.93%)
Dec 16, 2003
1.263
1.268
1.199
1.212
27,848,328
-0.06(-4.86%)
Dec 15, 2003
1.337
1.339
1.269
1.273
6,125,394
-0.02(-1.86%)
Dec 12, 2003
1.310
1.317
1.293
1.297
5,067,122
-0.01(-0.41%)
Dec 11, 2003
1.276
1.314
1.274
1.303
7,002,885
+0.03(+2.11%)
Dec 10, 2003
1.300
1.302
1.253
1.276
9,819,170
-0.03(-2.03%)
Dec 09, 2003
1.366
1.368
1.291
1.302
6,410,466
-0.05(-3.97%)
Dec 08, 2003
1.307
1.360
1.305
1.356
9,624,466
+0.04(+3.33%)
Dec 05, 2003
1.294
1.326
1.285
1.313
6,170,605
+0.00(+0.37%)
Dec 04, 2003
1.345
1.361
1.284
1.308
12,996,779
-0.03(-2.54%)
Dec 03, 2003
1.397
1.407
1.338
1.342
14,065,272
-0.03(-2.29%)
Dec 02, 2003
1.354
1.387
1.351
1.373
12,109,173
+0.03(+1.92%)
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
.