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, 2009
19.71
19.98
19.62
19.94
7,259,860
+0.20(+1.01%)
Nov 27, 2009
19.75
19.89
19.52
19.74
4,379,358
-0.66(-3.23%)
Nov 25, 2009
20.36
20.42
20.22
20.40
5,312,512
+0.13(+0.65%)
Nov 24, 2009
20.27
20.34
20.09
20.27
5,327,203
+0.02(+0.09%)
Nov 23, 2009
20.01
20.47
19.98
20.25
8,082,846
+0.42(+2.13%)
Nov 20, 2009
19.90
20.03
19.69
19.83
6,103,132
-0.22(-1.11%)
Nov 19, 2009
20.41
20.43
19.92
20.05
6,943,466
-0.63(-3.05%)
Nov 18, 2009
20.68
20.76
20.50
20.68
6,846,627
-0.07(-0.33%)
Nov 17, 2009
20.65
20.77
20.50
20.75
3,954,744
+0.07(+0.35%)
Nov 16, 2009
20.41
20.75
20.31
20.68
7,780,684
+0.33(+1.61%)
Nov 13, 2009
20.35
20.42
20.07
20.35
5,523,732
+0.31(+1.54%)
Nov 12, 2009
19.99
20.31
19.98
20.04
5,554,045
-0.01(-0.07%)
Nov 11, 2009
20.02
20.28
19.85
20.06
5,173,388
+0.11(+0.57%)
Nov 10, 2009
19.92
20.07
19.69
19.94
6,101,410
-0.12(-0.61%)
Nov 09, 2009
19.56
20.14
19.56
20.07
8,122,466
+0.54(+2.79%)
Nov 06, 2009
18.99
19.52
18.99
19.52
6,410,862
+0.10(+0.51%)
Nov 05, 2009
19.24
19.48
19.05
19.42
6,587,956
+0.41(+2.17%)
Nov 04, 2009
19.47
19.56
19.01
19.01
11,312,590
-0.05(-0.24%)
Nov 03, 2009
18.91
19.25
18.54
19.05
22,404,248
+1.44(+8.17%)
Nov 02, 2009
17.58
18.01
17.42
17.61
11,031,446
+0.07(+0.39%)
Oct 30, 2009
18.28
18.29
17.51
17.55
7,705,945
-0.70(-3.86%)
Oct 29, 2009
18.03
18.27
17.87
18.25
7,878,979
+0.31(+1.75%)
Oct 28, 2009
18.25
18.28
17.93
17.94
10,967,405
-0.26(-1.42%)
Oct 27, 2009
18.30
18.52
18.12
18.19
8,408,426
-0.05(-0.25%)
Oct 26, 2009
18.41
18.77
18.20
18.24
6,095,336
-0.15(-0.84%)
Oct 23, 2009
18.50
18.73
18.34
18.39
5,754,850
-0.16(-0.86%)
Oct 22, 2009
18.74
18.78
18.21
18.55
7,888,702
-0.02(-0.10%)
Oct 21, 2009
18.64
18.91
18.52
18.57
7,876,719
-0.11(-0.61%)
Oct 20, 2009
18.49
18.70
18.23
18.69
9,539,252
+0.35(+1.91%)
Oct 19, 2009
17.95
18.52
17.75
18.34
10,594,139
+0.45(+2.51%)
Oct 16, 2009
18.14
18.19
17.62
17.89
7,598,826
-0.34(-1.87%)
Oct 15, 2009
17.99
18.23
17.90
18.23
7,054,144
+0.22(+1.21%)
Oct 14, 2009
18.07
18.11
17.95
18.01
8,174,248
+0.08(+0.43%)
Oct 13, 2009
17.82
18.02
17.70
17.93
5,138,817
+0.11(+0.61%)
Oct 12, 2009
17.99
18.09
17.64
17.82
7,550,368
+0.24(+1.34%)
Oct 09, 2009
17.54
17.71
17.41
17.59
10,339,406
-0.12(-0.67%)
Oct 08, 2009
18.13
18.13
17.66
17.70
9,081,942
-0.28(-1.54%)
Oct 07, 2009
17.75
18.01
17.54
17.98
9,324,547
+0.28(+1.56%)
Oct 06, 2009
17.84
17.98
17.65
17.70
9,298,735
+0.12(+0.67%)
Oct 05, 2009
17.15
17.63
17.04
17.59
7,518,354
+0.55(+3.22%)
Oct 02, 2009
16.84
17.13
16.66
17.04
6,040,202
+0.12(+0.72%)
Oct 01, 2009
17.68
17.68
16.91
16.91
8,002,002
-0.64(-3.62%)
Sep 30, 2009
17.65
17.79
17.21
17.55
9,104,287
-0.06(-0.34%)
Sep 29, 2009
17.55
17.74
17.43
17.61
8,203,926
+0.06(+0.36%)
Sep 28, 2009
17.35
17.66
17.21
17.55
6,585,205
+0.38(+2.22%)
Sep 25, 2009
17.30
17.30
17.06
17.16
6,463,679
-0.05(-0.29%)
Sep 24, 2009
17.66
17.68
17.11
17.21
8,332,148
-0.34(-1.91%)
Sep 23, 2009
17.86
17.89
17.54
17.55
7,847,780
-0.30(-1.68%)
Sep 22, 2009
17.75
17.87
17.62
17.85
5,591,460
+0.24(+1.34%)
Sep 21, 2009
17.47
17.75
17.43
17.61
6,187,467
+0.14(+0.81%)
Sep 18, 2009
17.57
17.57
17.28
17.47
7,209,809
+0.08(+0.47%)
Sep 17, 2009
17.31
17.49
17.25
17.39
6,738,704
+0.06(+0.34%)
Sep 16, 2009
16.95
17.36
16.86
17.33
8,068,272
+0.49(+2.88%)
Sep 15, 2009
16.86
16.93
16.76
16.85
8,709,193
-0.02(-0.11%)
Sep 14, 2009
16.89
16.99
16.75
16.86
11,757,558
+0.01(+0.05%)
Sep 11, 2009
17.01
17.11
16.80
16.86
9,759,381
-0.21(-1.22%)
Sep 10, 2009
17.06
17.14
16.87
17.06
9,331,242
+0.06(+0.35%)
Sep 09, 2009
16.43
17.06
16.43
17.01
10,437,130
+0.68(+4.14%)
Sep 08, 2009
16.07
16.35
16.07
16.33
7,334,225
+0.26(+1.64%)
Sep 04, 2009
15.71
16.12
15.69
16.07
6,847,017
+0.36(+2.31%)
Sep 03, 2009
15.61
15.70
15.36
15.70
5,543,005
+0.09(+0.58%)
Sep 02, 2009
15.63
15.69
15.43
15.61
6,032,836
-0.08(-0.49%)
Sep 01, 2009
15.83
16.14
15.54
15.69
10,076,400
-0.14(-0.89%)
Aug 31, 2009
15.83
15.88
15.68
15.83
7,577,115
-0.18(-1.13%)
Aug 28, 2009
16.16
16.32
15.84
16.01
8,582,464
-0.08(-0.48%)
Aug 27, 2009
15.88
16.09
15.60
16.09
8,706,067
+0.20(+1.26%)
Aug 26, 2009
16.07
16.32
15.82
15.89
11,617,351
-0.23(-1.41%)
Aug 25, 2009
15.86
16.13
15.73
16.12
10,261,272
+0.33(+2.10%)
Aug 24, 2009
15.71
15.92
15.66
15.78
6,376,804
+0.14(+0.90%)
Aug 21, 2009
15.59
15.67
15.44
15.64
8,971,157
+0.26(+1.68%)
Aug 20, 2009
15.48
15.63
15.29
15.38
5,991,652
-0.14(-0.91%)
Aug 19, 2009
15.13
15.62
15.04
15.53
11,463,862
+0.14(+0.89%)
Aug 18, 2009
15.25
15.43
15.17
15.39
9,216,069
+0.19(+1.22%)
Aug 17, 2009
15.38
15.38
15.10
15.20
6,373,172
-0.43(-2.73%)
Aug 14, 2009
15.63
15.73
15.38
15.63
8,628,981
-0.07(-0.46%)
Aug 13, 2009
15.80
15.87
15.54
15.70
6,688,971
-0.10(-0.63%)
Aug 12, 2009
15.29
15.89
15.28
15.80
8,812,664
+0.47(+3.05%)
Aug 11, 2009
15.34
15.49
15.25
15.33
7,299,237
-0.10(-0.68%)
Aug 10, 2009
15.36
15.75
15.29
15.44
7,914,374
-0.06(-0.38%)
Aug 07, 2009
15.49
15.68
15.43
15.50
11,202,504
+0.04(+0.26%)
Aug 06, 2009
15.70
15.76
15.23
15.46
12,684,192
-0.25(-1.56%)
Aug 05, 2009
15.23
15.80
15.16
15.70
20,933,582
+0.45(+2.95%)
Aug 04, 2009
15.01
15.33
14.86
15.25
36,392,008
+1.43(+10.31%)
Aug 03, 2009
13.59
13.95
13.51
13.83
17,749,300
+0.39(+2.94%)
Jul 31, 2009
13.73
13.82
13.39
13.43
11,454,295
-0.28(-2.02%)
Jul 30, 2009
13.88
13.92
13.67
13.71
5,372,541
+0.04(+0.27%)
Jul 29, 2009
13.74
13.81
13.46
13.67
8,134,335
-0.06(-0.43%)
Jul 28, 2009
13.88
13.95
13.66
13.73
10,520,216
-0.22(-1.56%)
Jul 27, 2009
13.90
13.99
13.71
13.95
8,050,444
+0.17(+1.22%)
Jul 24, 2009
13.68
13.86
13.50
13.78
6,623,364
+0.12(+0.90%)
Jul 23, 2009
13.30
13.71
13.28
13.66
9,150,639
+0.38(+2.84%)
Jul 22, 2009
13.25
13.36
13.05
13.28
8,961,198
+0.03(+0.21%)
Jul 21, 2009
13.42
13.58
13.03
13.26
15,151,688
-0.17(-1.25%)
Jul 20, 2009
13.44
13.62
13.26
13.42
14,414,394
+0.25(+1.90%)
Jul 17, 2009
12.95
13.40
12.84
13.17
16,251,924
+0.30(+2.33%)
Jul 16, 2009
12.69
12.92
12.53
12.87
8,629,757
+0.19(+1.47%)
Jul 15, 2009
12.50
12.78
12.40
12.69
11,308,422
+0.35(+2.83%)
Jul 14, 2009
12.42
12.42
12.19
12.34
9,465,704
+0.09(+0.74%)
Jul 13, 2009
11.93
12.26
11.75
12.25
9,497,388
+0.26(+2.16%)
Jul 10, 2009
11.64
12.21
11.56
11.99
13,980,876
+0.43(+3.69%)
Jul 09, 2009
11.62
11.67
11.35
11.56
9,845,513
-0.04(-0.35%)
Jul 08, 2009
11.73
11.95
11.40
11.60
12,081,316
-0.09(-0.74%)
Jul 07, 2009
12.00
12.03
11.68
11.69
9,355,916
-0.30(-2.54%)
Jul 06, 2009
11.93
12.01
11.81
11.99
9,498,683
-0.09(-0.71%)
Jul 02, 2009
12.26
12.29
12.05
12.08
7,496,372
-0.27(-2.21%)
Jul 01, 2009
12.51
12.51
12.26
12.35
8,792,556
+0.23(+1.91%)
Jun 30, 2009
12.35
12.38
11.96
12.12
10,677,229
-0.23(-1.84%)
Jun 29, 2009
12.40
12.42
12.12
12.35
10,768,631
+0.26(+2.18%)
Jun 26, 2009
11.94
12.20
11.75
12.08
8,973,197
+0.16(+1.33%)
Jun 25, 2009
11.81
11.95
11.53
11.93
9,961,560
+0.30(+2.58%)
Jun 24, 2009
11.34
11.72
11.31
11.63
9,381,404
+0.32(+2.85%)
Jun 23, 2009
11.34
11.40
11.09
11.30
8,968,214
+0.00(+0.00%)
Jun 22, 2009
11.51
11.58
11.27
11.30
8,166,289
-0.38(-3.26%)
Jun 19, 2009
11.83
11.93
11.55
11.69
11,113,029
+0.05(+0.47%)
Jun 18, 2009
11.84
11.84
11.52
11.63
8,365,992
-0.05(-0.43%)
Jun 17, 2009
11.63
11.80
11.52
11.68
9,255,597
+0.10(+0.86%)
Jun 16, 2009
11.88
11.94
11.56
11.58
10,071,516
-0.14(-1.16%)
Jun 15, 2009
12.07
12.13
11.59
11.72
10,814,324
-0.44(-3.66%)
Jun 12, 2009
12.03
12.20
11.92
12.16
9,648,904
+0.09(+0.75%)
Jun 11, 2009
12.08
12.29
12.00
12.07
10,412,875
+0.01(+0.08%)
Jun 10, 2009
12.52
12.56
11.91
12.06
16,363,144
-0.41(-3.31%)
Jun 09, 2009
12.27
12.67
12.27
12.47
14,710,002
+0.18(+1.44%)
Jun 08, 2009
12.15
12.38
12.05
12.30
10,578,142
-0.06(-0.51%)
Jun 05, 2009
12.19
12.42
12.06
12.36
11,708,843
+0.19(+1.57%)
Jun 04, 2009
11.84
12.20
11.78
12.17
11,331,900
+0.40(+3.39%)
Jun 03, 2009
12.07
12.07
11.64
11.77
9,745,611
-0.34(-2.77%)
Jun 02, 2009
12.09
12.19
12.00
12.11
8,655,695
+0.04(+0.34%)
Jun 01, 2009
11.67
12.20
11.62
12.07
12,750,435
+0.63(+5.52%)
May 29, 2009
11.64
11.79
11.40
11.44
21,998,508
-0.12(-1.06%)
May 28, 2009
11.85
11.92
11.40
11.56
10,706,994
-0.15(-1.24%)
May 27, 2009
11.69
12.10
11.63
11.70
10,869,979
+0.01(+0.08%)
May 26, 2009
11.05
11.78
10.92
11.69
10,531,792
+0.43(+3.83%)
May 22, 2009
11.40
11.59
11.24
11.26
9,036,863
-0.04(-0.36%)
May 21, 2009
11.47
11.57
11.17
11.30
9,952,524
-0.27(-2.31%)
May 20, 2009
11.73
11.93
11.53
11.57
9,294,261
-0.07(-0.59%)
May 19, 2009
11.67
11.77
11.48
11.64
12,720,406
-0.34(-2.84%)
May 18, 2009
12.08
12.45
11.83
11.98
20,544,154
+0.29(+2.45%)
May 15, 2009
11.29
11.80
11.26
11.69
11,207,940
+0.37(+3.25%)
May 14, 2009
11.15
11.39
11.12
11.33
8,020,394
+0.15(+1.38%)
May 13, 2009
11.26
11.78
11.12
11.17
9,843,883
-0.43(-3.68%)
May 12, 2009
11.70
11.77
11.38
11.60
7,893,299
+0.02(+0.20%)
May 11, 2009
11.31
11.73
11.17
11.58
8,054,901
+0.14(+1.23%)
May 08, 2009
11.69
11.75
11.33
11.44
11,096,585
-0.05(-0.44%)
May 07, 2009
11.96
12.05
11.35
11.49
15,875,157
-0.45(-3.77%)
May 06, 2009
12.32
12.43
11.72
11.93
16,287,856
-0.29(-2.34%)
May 05, 2009
12.22
12.49
11.86
12.22
30,378,384
+0.46(+3.94%)
May 04, 2009
11.76
11.83
11.43
11.76
21,105,786
+0.42(+3.72%)
May 01, 2009
11.14
11.40
11.01
11.34
12,002,675
+0.08(+0.73%)
Apr 30, 2009
11.24
11.41
11.13
11.25
11,799,659
+0.16(+1.47%)
Apr 29, 2009
10.69
11.22
10.65
11.09
15,610,166
+0.48(+4.49%)
Apr 28, 2009
10.28
10.69
10.22
10.61
9,375,695
+0.18(+1.74%)
Apr 27, 2009
10.28
10.54
10.22
10.43
7,204,346
-0.01(-0.13%)
Apr 24, 2009
10.30
10.51
10.18
10.45
12,617,559
+0.14(+1.32%)
Apr 23, 2009
10.17
10.53
10.13
10.31
9,786,632
-0.11(-1.05%)
Apr 22, 2009
10.14
10.67
10.03
10.42
12,024,717
+0.14(+1.32%)
Apr 21, 2009
10.11
10.43
10.08
10.28
12,778,737
+0.05(+0.53%)
Apr 20, 2009
10.62
10.62
10.16
10.23
14,078,771
-0.39(-3.63%)
Apr 17, 2009
10.61
10.69
10.44
10.61
9,098,460
+0.00(+0.04%)
Apr 16, 2009
10.43
10.71
10.32
10.61
10,582,810
+0.40(+3.96%)
Apr 15, 2009
10.26
10.27
9.983
10.21
20,904,192
-0.28(-2.68%)
Apr 14, 2009
10.61
10.67
10.32
10.49
11,043,951
-0.19(-1.79%)
Apr 13, 2009
10.69
10.78
10.48
10.68
8,731,078
-0.05(-0.42%)
Apr 09, 2009
10.28
10.81
10.25
10.72
10,473,569
+0.44(+4.28%)
Apr 08, 2009
10.20
10.31
10.01
10.28
7,189,028
+0.16(+1.62%)
Apr 07, 2009
10.21
10.41
9.996
10.12
11,457,260
-0.37(-3.51%)
Apr 06, 2009
10.35
10.52
10.08
10.49
13,049,431
+0.15(+1.49%)
Apr 03, 2009
10.00
10.39
9.955
10.33
11,746,795
+0.27(+2.66%)
Apr 02, 2009
9.760
10.35
9.760
10.06
15,142,024
+0.42(+4.33%)
Apr 01, 2009
9.420
9.674
9.238
9.647
14,823,731
+0.21(+2.21%)
Mar 31, 2009
9.225
9.656
9.161
9.438
14,388,724
+0.32(+3.54%)
Mar 30, 2009
8.988
9.195
8.816
9.116
11,511,800
-0.78(-7.85%)
Mar 26, 2009
9.533
9.905
9.388
9.892
12,297,028
+0.46(+4.91%)
Mar 25, 2009
9.411
9.538
9.193
9.429
18,461,018
+0.19(+2.01%)
Mar 24, 2009
9.624
9.710
9.211
9.243
17,072,228
-0.52(-5.30%)
Mar 23, 2009
9.583
9.778
9.424
9.760
16,074,526
+0.44(+4.72%)
Mar 20, 2009
9.851
9.942
9.265
9.320
15,150,366
-0.48(-4.91%)
Mar 19, 2009
10.05
10.05
9.760
9.801
12,929,305
-0.10(-1.05%)
Mar 18, 2009
9.851
10.07
9.624
9.905
16,100,669
+0.02(+0.23%)
Mar 17, 2009
9.465
9.887
9.415
9.883
10,837,066
+0.44(+4.71%)
Mar 16, 2009
9.642
9.738
9.429
9.438
10,664,933
-0.08(-0.86%)
Mar 13, 2009
9.356
9.624
9.315
9.520
12,852,593
+0.08(+0.82%)
Mar 12, 2009
8.925
9.506
8.866
9.442
14,637,220
+0.52(+5.85%)
Mar 11, 2009
8.816
9.075
8.702
8.920
14,042,916
+0.25(+2.83%)
Mar 10, 2009
8.357
8.721
8.199
8.675
18,447,380
+0.48(+5.81%)
Mar 09, 2009
8.271
8.451
7.944
8.199
11,555,601
-0.10(-1.26%)
Mar 06, 2009
8.355
8.525
8.090
8.303
13,779,958
-0.06(-0.76%)
Mar 05, 2009
8.353
8.521
8.342
8.367
18,020,472
-0.20(-2.28%)
Mar 04, 2009
8.298
8.716
8.176
8.562
15,256,996
+0.67(+8.52%)
Mar 02, 2009
7.985
8.317
7.835
7.890
18,352,742
-0.46(-5.54%)
Feb 27, 2009
8.308
8.584
8.276
8.353
16,237,603
-0.06(-0.76%)
Feb 26, 2009
8.725
8.754
8.353
8.416
13,182,118
-0.21(-2.42%)
Feb 25, 2009
8.530
8.807
8.385
8.625
13,530,154
-0.00(-0.05%)
Feb 24, 2009
8.625
8.662
8.353
8.630
15,290,076
+0.19(+2.20%)
Feb 23, 2009
9.075
9.075
8.416
8.444
11,198,589
-0.36(-4.12%)
Feb 20, 2009
8.929
9.038
8.720
8.807
18,816,334
-0.14(-1.52%)
Feb 19, 2009
9.274
9.274
8.898
8.943
11,925,277
-0.10(-1.15%)
Feb 18, 2009
9.047
9.156
8.830
9.047
13,704,412
+0.08(+0.91%)
Feb 17, 2009
9.025
9.225
8.090
8.966
15,714,849
-0.64(-6.71%)
Feb 13, 2009
9.792
9.964
9.497
9.610
30,365,058
+0.19(+1.98%)
Feb 12, 2009
9.166
9.542
8.662
9.424
31,419,906
+0.42(+4.69%)
Feb 11, 2009
9.052
9.075
8.789
9.002
18,392,158
+0.24(+2.69%)
Feb 10, 2009
9.166
9.256
8.766
8.766
20,450,860
-0.47(-5.11%)
Feb 09, 2009
9.125
9.352
9.070
9.238
7,960,739
+0.08(+0.89%)
Feb 06, 2009
8.939
9.193
8.834
9.156
13,184,969
+0.23(+2.59%)
Feb 05, 2009
8.625
9.007
8.466
8.925
20,825,660
+0.18(+2.08%)
Feb 04, 2009
8.857
9.079
8.698
8.743
12,509,153
-0.13(-1.48%)
Feb 03, 2009
8.643
8.898
8.348
8.875
10,710,972
+0.39(+4.55%)
Feb 02, 2009
8.507
8.671
8.353
8.489
12,787,877
-0.01(-0.16%)
Jan 30, 2009
8.880
9.016
8.457
8.503
13,110,478
-0.37(-4.19%)
Jan 29, 2009
9.043
9.129
8.802
8.875
10,438,251
-0.34(-3.65%)
Jan 28, 2009
8.929
9.361
8.825
9.211
14,099,522
+0.56(+6.45%)
Jan 27, 2009
8.984
8.984
8.562
8.653
13,286,413
-0.16(-1.85%)
Jan 26, 2009
8.598
9.066
8.580
8.816
13,460,903
+0.22(+2.53%)
Jan 23, 2009
8.380
8.802
8.285
8.598
16,689,008
+0.22(+2.60%)
Jan 22, 2009
8.530
8.594
8.330
8.380
19,603,574
-0.41(-4.65%)
Jan 21, 2009
8.889
8.939
8.489
8.789
16,738,501
+0.12(+1.36%)
Jan 20, 2009
9.315
9.347
8.666
8.671
12,498,795
-0.57(-6.19%)
Jan 16, 2009
9.265
9.456
8.929
9.243
12,597,546
+0.11(+1.24%)
Jan 15, 2009
9.029
9.293
8.621
9.129
20,323,352
+0.19(+2.13%)
Jan 14, 2009
9.234
9.374
8.811
8.939
22,226,718
-0.63(-6.59%)
Jan 13, 2009
9.088
9.828
8.970
9.570
22,772,496
+0.62(+6.95%)
Jan 12, 2009
9.273
9.273
8.839
8.948
10,422,746
-0.17(-1.84%)
Jan 09, 2009
9.424
9.492
8.984
9.116
11,120,724
-0.25(-2.71%)
Jan 08, 2009
9.002
9.392
8.925
9.370
14,522,742
+0.38(+4.24%)
Jan 07, 2009
8.348
9.265
8.230
8.988
24,913,862
+0.16(+1.85%)
Jan 06, 2009
8.662
8.943
8.630
8.825
8,143,386
+0.19(+2.15%)
Jan 05, 2009
8.607
8.675
8.475
8.639
8,295,951
-0.04(-0.47%)
Jan 02, 2009
8.071
8.739
8.071
8.680
10,643,506
+0.48(+5.87%)
Dec 31, 2008
8.081
8.262
7.938
8.199
6,314,006
+0.17(+2.09%)
Dec 30, 2008
7.908
8.031
7.790
8.031
7,314,280
+0.16(+2.08%)
Dec 29, 2008
7.863
7.985
7.681
7.867
6,504,502
-0.13(-1.65%)
Dec 26, 2008
7.931
8.017
7.781
7.999
4,794,075
+0.09(+1.09%)
Dec 24, 2008
7.931
7.944
7.772
7.913
3,161,696
+0.03(+0.35%)
Dec 23, 2008
7.953
8.049
7.781
7.885
6,923,975
+0.02(+0.29%)
Dec 22, 2008
7.972
8.189
7.713
7.863
9,918,581
-0.31(-3.78%)
Dec 19, 2008
7.997
8.230
7.772
8.171
11,067,557
+0.40(+5.14%)
Dec 18, 2008
7.926
8.100
7.695
7.772
9,149,165
-0.19(-2.39%)
Dec 17, 2008
7.717
8.199
7.649
7.963
14,075,242
+0.15(+1.86%)
Dec 16, 2008
8.022
8.058
7.513
7.817
19,800,222
-0.07(-0.86%)
Dec 15, 2008
8.230
8.285
7.736
7.885
9,514,598
-0.35(-4.19%)
Dec 12, 2008
7.994
8.389
7.844
8.230
9,187,919
+0.06(+0.78%)
Dec 11, 2008
8.475
8.539
8.112
8.167
10,010,516
-0.39(-4.51%)
Dec 10, 2008
8.376
8.616
8.298
8.553
9,142,563
+0.29(+3.46%)
Dec 09, 2008
8.235
8.712
8.180
8.267
13,228,475
-0.14(-1.67%)
Dec 08, 2008
8.071
8.416
8.040
8.407
12,181,058
+0.33(+4.10%)
Dec 05, 2008
7.144
8.258
6.986
8.076
16,566,287
+0.86(+11.96%)
Dec 04, 2008
8.521
8.521
7.032
7.213
19,040,328
-1.31(-15.34%)
Dec 03, 2008
8.180
8.534
7.888
8.521
11,780,353
+0.34(+4.10%)
Dec 02, 2008
8.130
8.221
7.808
8.185
10,757,791
+0.22(+2.79%)
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
.