Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

74.59 +0.24 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 43.74 44.20 43.50 43.82 8,174,170 -0.76(-1.71%)
Jan 30, 2014 43.63 44.69 43.54 44.58 3,901,862 +1.26(+2.90%)
Jan 29, 2014 43.52 43.99 43.15 43.33 3,551,419 -0.42(-0.96%)
Jan 28, 2014 43.51 43.99 43.33 43.75 6,232,833 +0.40(+0.93%)
Jan 27, 2014 43.96 44.28 43.26 43.35 5,624,412 -0.64(-1.46%)
Jan 24, 2014 44.27 44.31 43.74 43.99 4,262,994 -0.57(-1.29%)
Jan 23, 2014 45.00 45.34 44.44 44.56 3,655,820 -0.90(-1.98%)
Jan 22, 2014 44.79 45.88 44.49 45.46 4,456,258 +0.73(+1.64%)
Jan 21, 2014 45.18 45.95 44.36 44.73 5,463,889 -0.19(-0.42%)
Jan 17, 2014 45.16 44.92 44.92 44.92 8,316,333 -0.43(-0.96%)
Jan 16, 2014 45.53 45.71 45.26 45.35 3,783,558 -0.33(-0.72%)
Jan 15, 2014 45.37 45.75 45.26 45.68 4,114,141 +0.32(+0.70%)
Jan 14, 2014 44.66 45.69 44.56 45.37 4,326,404 +0.96(+2.16%)
Jan 13, 2014 45.13 45.63 44.29 44.41 4,949,494 -1.02(-2.25%)
Jan 10, 2014 45.12 45.57 45.04 45.43 3,070,065 +0.43(+0.94%)
Jan 09, 2014 45.43 45.43 44.78 45.00 3,393,789 -0.19(-0.42%)
Jan 08, 2014 44.84 45.20 44.59 45.19 6,208,431 +0.38(+0.84%)
Jan 07, 2014 44.57 44.99 44.57 44.82 3,384,876 +0.57(+1.28%)
Jan 06, 2014 44.62 44.84 43.98 44.25 5,454,098 -0.20(-0.46%)
Jan 03, 2014 44.71 45.14 44.41 44.46 3,606,350 -0.24(-0.53%)
Jan 02, 2014 45.33 45.56 44.51 44.69 6,145,634 -0.97(-2.12%)
Dec 31, 2013 45.41 45.66 45.66 45.66 4,116,147 +0.40(+0.89%)
Dec 30, 2013 45.05 45.33 44.57 45.26 2,111,827 +0.42(+0.95%)
Dec 27, 2013 45.01 45.04 44.68 44.83 1,598,149 -0.13(-0.29%)
Dec 26, 2013 44.59 45.05 44.39 44.96 1,403,353 +0.27(+0.61%)
Dec 24, 2013 44.60 44.72 44.33 44.69 885,898 +0.09(+0.20%)
Dec 23, 2013 44.52 44.61 43.96 44.60 2,926,589 +0.22(+0.49%)
Dec 20, 2013 44.29 44.59 43.72 44.39 6,338,298 +0.52(+1.18%)
Dec 19, 2013 44.05 44.26 43.59 43.87 3,864,912 +0.20(+0.46%)
Dec 18, 2013 42.60 43.68 42.42 43.67 3,643,929 +1.07(+2.52%)
Dec 17, 2013 42.54 42.83 42.43 42.60 2,453,822 -0.05(-0.12%)
Dec 16, 2013 42.35 42.70 42.16 42.65 3,059,857 +0.35(+0.83%)
Dec 13, 2013 42.54 42.66 42.12 42.30 3,399,169 +0.14(+0.32%)
Dec 12, 2013 42.08 42.43 41.87 42.16 2,933,648 -0.12(-0.28%)
Dec 11, 2013 43.03 43.05 42.12 42.28 2,654,979 -0.54(-1.26%)
Dec 10, 2013 42.68 43.09 42.66 42.82 3,445,021 -0.05(-0.12%)
Dec 09, 2013 43.56 43.68 42.53 42.87 3,607,549 -0.63(-1.46%)
Dec 06, 2013 43.11 43.62 42.63 43.50 0 +1.09(+2.58%)
Dec 05, 2013 42.21 42.67 42.00 42.40 2,129,111 +0.19(+0.46%)
Dec 04, 2013 42.10 42.48 41.90 42.21 2,829,771 -0.23(-0.53%)
Dec 03, 2013 42.25 42.69 42.07 42.44 3,552,344 +0.13(+0.31%)
Dec 02, 2013 42.12 42.60 42.12 42.31 3,407,830 -0.15(-0.35%)
Nov 29, 2013 42.59 42.68 42.30 42.45 0 -0.24(-0.56%)
Nov 27, 2013 42.42 43.07 42.42 42.69 0 +0.18(+0.41%)
Nov 26, 2013 41.87 42.59 41.77 42.52 3,628,114 +0.63(+1.51%)
Nov 25, 2013 42.11 42.32 41.79 41.88 3,796,595 -0.22(-0.53%)
Nov 22, 2013 43.30 43.30 42.02 42.11 0 -0.28(-0.66%)
Nov 21, 2013 42.23 42.52 42.12 42.39 4,878,822 +0.35(+0.84%)
Nov 20, 2013 42.19 42.60 41.82 42.03 0 -0.21(-0.49%)
Nov 19, 2013 42.41 42.59 42.09 42.24 4,561,556 -0.05(-0.13%)
Nov 18, 2013 43.25 43.25 42.15 42.30 0 -0.38(-0.88%)
Nov 15, 2013 42.44 42.83 42.17 42.67 0 +0.42(+1.00%)
Nov 14, 2013 41.96 42.31 41.83 42.25 3,389,606 +0.28(+0.66%)
Nov 13, 2013 41.22 41.98 41.21 41.98 4,181,133 +0.53(+1.29%)
Nov 12, 2013 41.11 41.46 40.89 41.44 4,278,924 +0.42(+1.03%)
Nov 11, 2013 40.70 41.15 40.70 41.02 0 +0.22(+0.54%)
Nov 08, 2013 40.56 40.90 40.41 40.80 0 +0.33(+0.82%)
Nov 07, 2013 40.92 41.44 40.37 40.47 3,321,623 -0.53(-1.30%)
Nov 06, 2013 40.92 41.15 40.68 41.00 5,089,121 +0.49(+1.22%)
Nov 05, 2013 41.00 41.01 39.43 40.51 8,646,114 +1.24(+3.15%)
Nov 04, 2013 39.67 39.72 38.95 39.27 4,297,603 -0.31(-0.79%)
Nov 01, 2013 39.47 39.61 39.01 39.58 0 +0.28(+0.70%)
Oct 31, 2013 39.55 39.80 39.28 39.31 3,825,696 -0.24(-0.61%)
Oct 30, 2013 40.30 40.48 39.47 39.55 3,347,952 -0.86(-2.14%)
Oct 29, 2013 40.22 40.70 40.13 40.41 4,700,227 +0.24(+0.60%)
Oct 28, 2013 39.28 40.18 39.10 40.17 5,195,408 +0.98(+2.49%)
Oct 25, 2013 39.36 39.36 38.95 39.19 0 +0.03(+0.08%)
Oct 24, 2013 38.97 39.27 38.76 39.16 2,541,707 +0.24(+0.62%)
Oct 23, 2013 38.93 39.21 38.67 38.92 2,691,381 -0.23(-0.59%)
Oct 22, 2013 39.31 39.67 39.00 39.15 4,092,565 -0.05(-0.14%)
Oct 21, 2013 38.89 39.36 38.88 39.21 3,345,543 +0.43(+1.10%)
Oct 18, 2013 38.86 38.89 38.58 38.78 3,687,211 -0.08(-0.21%)
Oct 17, 2013 37.97 38.90 37.88 38.86 4,893,736 +0.57(+1.49%)
Oct 16, 2013 39.21 39.30 37.89 38.29 9,500,031 -0.55(-1.42%)
Oct 15, 2013 39.53 39.85 38.75 38.85 7,725,361 -1.04(-2.62%)
Oct 14, 2013 39.92 40.01 39.33 39.89 5,390,127 -0.28(-0.71%)
Oct 11, 2013 38.55 40.19 38.48 40.18 0 +2.10(+5.52%)
Oct 10, 2013 37.23 38.13 37.12 38.07 3,703,800 +1.00(+2.71%)
Oct 09, 2013 37.44 37.54 36.73 37.07 5,907,735 -0.09(-0.24%)
Oct 08, 2013 38.03 38.12 37.09 37.16 3,662,769 -0.87(-2.28%)
Oct 07, 2013 37.96 38.37 37.83 38.03 3,146,762 -0.34(-0.88%)
Oct 04, 2013 37.83 38.42 37.63 38.37 0 +0.60(+1.58%)
Oct 03, 2013 37.83 37.91 37.50 37.77 3,682,941 -0.10(-0.27%)
Oct 02, 2013 37.60 37.94 37.46 37.87 2,852,754 +0.24(+0.64%)
Oct 01, 2013 36.98 37.64 36.92 37.63 3,155,500 +0.50(+1.35%)
Sep 30, 2013 36.87 37.30 35.95 37.13 5,441,983 -0.26(-0.70%)
Sep 27, 2013 37.15 37.45 37.04 37.39 0 -0.13(-0.35%)
Sep 26, 2013 37.74 37.74 37.26 37.53 2,568,467 -0.07(-0.18%)
Sep 25, 2013 37.41 37.71 37.18 37.59 3,304,784 +0.11(+0.30%)
Sep 24, 2013 37.36 37.70 37.15 37.48 3,960,871 +0.21(+0.56%)
Sep 23, 2013 37.09 37.39 36.91 37.27 3,691,853 +0.06(+0.16%)
Sep 20, 2013 37.39 37.69 37.19 37.21 0 -0.15(-0.41%)
Sep 19, 2013 38.00 38.06 37.35 37.37 5,761,002 -0.43(-1.14%)
Sep 18, 2013 37.04 37.87 36.99 37.80 7,807,021 +1.13(+3.07%)
Sep 17, 2013 36.64 37.00 36.46 36.67 0 +0.11(+0.31%)
Sep 16, 2013 36.47 36.69 36.37 36.56 0 +0.52(+1.46%)
Sep 13, 2013 35.62 36.08 35.61 36.03 0 +0.40(+1.12%)
Sep 12, 2013 35.99 36.04 35.60 35.64 3,862,875 -0.48(-1.32%)
Sep 11, 2013 35.73 36.28 35.73 36.11 6,401,281 +0.27(+0.76%)
Sep 10, 2013 35.72 35.94 35.58 35.84 3,910,799 +0.42(+1.20%)
Sep 09, 2013 35.18 35.50 35.06 35.41 5,450,622 +0.37(+1.06%)
Sep 06, 2013 34.62 35.26 34.41 35.04 0 +0.68(+1.97%)
Sep 05, 2013 34.16 34.50 34.10 34.37 6,024,261 +0.14(+0.40%)
Sep 04, 2013 33.69 34.50 33.54 34.23 7,234,843 +0.55(+1.62%)
Sep 03, 2013 33.46 33.87 33.27 33.68 4,481,710 +0.54(+1.62%)
Aug 30, 2013 33.56 33.56 33.08 33.14 0 -0.33(-0.97%)
Aug 29, 2013 33.28 33.57 33.02 33.47 3,645,802 +0.11(+0.33%)
Aug 28, 2013 32.74 33.46 32.64 33.36 6,735,215 +0.72(+2.20%)
Aug 27, 2013 32.96 33.04 32.56 32.64 3,931,619 -0.65(-1.94%)
Aug 26, 2013 33.28 33.37 33.05 33.29 4,062,789 -0.06(-0.18%)
Aug 23, 2013 32.90 33.46 32.46 33.35 0 +0.45(+1.36%)
Aug 22, 2013 32.67 32.99 32.67 32.90 2,856,164 +0.12(+0.36%)
Aug 21, 2013 31.77 32.98 31.65 32.78 6,397,262 +0.84(+2.62%)
Aug 20, 2013 32.14 32.19 31.85 31.95 2,616,880 -0.15(-0.48%)
Aug 19, 2013 32.21 32.68 32.01 32.10 3,818,277 -0.21(-0.66%)
Aug 16, 2013 32.01 32.47 31.82 32.31 0 +0.27(+0.85%)
Aug 15, 2013 32.40 32.48 31.82 32.04 4,185,012 -0.69(-2.10%)
Aug 14, 2013 33.00 33.12 32.72 32.73 3,265,147 -0.43(-1.31%)
Aug 13, 2013 33.23 33.39 32.87 33.16 2,984,487 -0.02(-0.07%)
Aug 12, 2013 32.91 33.29 32.91 33.18 3,507,007 +0.10(+0.31%)
Aug 09, 2013 32.89 33.32 32.89 33.08 2,784,713 +0.12(+0.37%)
Aug 08, 2013 33.37 33.45 32.95 32.96 4,044,192 -0.42(-1.25%)
Aug 07, 2013 33.63 33.63 32.93 33.37 7,188,241 -0.09(-0.27%)
Aug 06, 2013 34.24 34.40 33.37 33.47 16,733,558 +0.27(+0.82%)
Aug 05, 2013 33.58 33.58 33.03 33.19 7,173,901 -0.05(-0.14%)
Aug 02, 2013 33.42 33.42 33.01 33.24 4,196,002 +0.01(+0.04%)
Aug 01, 2013 32.89 33.55 32.89 33.23 4,458,440 +0.49(+1.51%)
Jul 31, 2013 32.93 33.24 32.70 32.73 0 +0.01(+0.03%)
Jul 30, 2013 32.96 33.05 32.66 32.72 0 -0.09(-0.28%)
Jul 29, 2013 32.82 33.11 32.69 32.81 0 -0.08(-0.23%)
Jul 26, 2013 32.60 32.90 32.57 32.89 0 +0.05(+0.17%)
Jul 25, 2013 32.42 33.08 32.38 32.84 0 +0.39(+1.21%)
Jul 24, 2013 32.96 33.10 32.42 32.44 0 -0.25(-0.76%)
Jul 23, 2013 33.03 33.03 32.66 32.69 0 -0.26(-0.78%)
Jul 22, 2013 33.20 33.03 32.88 32.95 0 +0.23(+0.70%)
Jul 19, 2013 32.70 32.90 32.39 32.72 0 -0.06(-0.18%)
Jul 18, 2013 32.54 33.15 32.53 32.78 0 +0.65(+2.01%)
Jul 17, 2013 32.15 32.41 32.08 32.13 6,609,390 +0.02(+0.07%)
Jul 16, 2013 32.17 32.45 31.94 32.11 0 +0.03(+0.08%)
Jul 15, 2013 32.29 32.42 31.95 32.08 0 -0.22(-0.67%)
Jul 12, 2013 32.79 32.88 32.11 32.30 0 +0.17(+0.53%)
Jul 11, 2013 31.85 32.19 31.66 32.13 0 +0.61(+1.95%)
Jul 10, 2013 30.18 31.55 30.14 31.51 10,957,974 +1.42(+4.72%)
Jul 09, 2013 29.98 30.21 29.83 30.09 0 +0.22(+0.73%)
Jul 08, 2013 29.41 30.01 29.37 29.87 4,872,990 +0.37(+1.24%)
Jul 05, 2013 29.49 29.62 29.21 29.51 0 +0.23(+0.77%)
Jul 03, 2013 28.94 29.48 28.92 29.28 0 +0.19(+0.64%)
Jul 02, 2013 29.07 29.20 28.79 29.10 0 +0.13(+0.44%)
Jul 01, 2013 28.67 29.31 28.55 28.97 0 +0.65(+2.28%)
Jun 28, 2013 27.83 28.65 27.79 28.32 10,465,530 -0.21(-0.73%)
Jun 27, 2013 29.00 29.07 28.42 28.53 7,445,195 -0.34(-1.17%)
Jun 26, 2013 28.63 29.01 28.46 28.87 0 +0.47(+1.67%)
Jun 25, 2013 28.09 28.44 27.79 28.40 0 +0.50(+1.78%)
Jun 24, 2013 27.98 28.08 27.68 27.90 0 -0.28(-0.98%)
Jun 21, 2013 28.38 28.60 28.03 28.17 9,905,842 -0.18(-0.64%)
Jun 20, 2013 28.30 28.67 28.22 28.36 0 -0.38(-1.31%)
Jun 19, 2013 29.02 29.24 28.66 28.73 0 -0.23(-0.79%)
Jun 18, 2013 28.78 29.14 28.60 28.96 7,317,435 +0.26(+0.92%)
Jun 17, 2013 28.76 29.03 28.65 28.69 0 +0.22(+0.76%)
Jun 14, 2013 28.83 29.01 28.26 28.48 0 -0.42(-1.46%)
Jun 13, 2013 28.87 29.06 28.57 28.90 6,874,965 -0.04(-0.14%)
Jun 12, 2013 29.27 29.45 28.87 28.94 6,010,070 -0.19(-0.67%)
Jun 11, 2013 28.67 29.27 28.60 29.13 4,597,098 +0.14(+0.50%)
Jun 10, 2013 30.12 30.13 28.94 28.99 0 -1.12(-3.71%)
Jun 07, 2013 29.75 30.14 29.66 30.11 0 +0.56(+1.88%)
Jun 06, 2013 29.03 29.55 28.68 29.55 0 +0.66(+2.30%)
Jun 05, 2013 29.16 29.28 28.62 28.88 0 -0.43(-1.45%)
Jun 04, 2013 29.53 29.79 29.27 29.31 0 -0.02(-0.08%)
Jun 03, 2013 29.33 29.48 29.03 29.33 5,823,231 +0.10(+0.34%)
May 31, 2013 29.26 29.47 29.00 29.23 5,199,842 -0.07(-0.23%)
May 30, 2013 29.11 29.39 28.84 29.30 0 +0.24(+0.81%)
May 29, 2013 28.62 29.26 28.42 29.07 8,165,100 +0.24(+0.85%)
May 28, 2013 29.25 29.25 28.71 28.82 7,107,767 -0.01(-0.05%)
May 24, 2013 28.83 28.87 28.45 28.83 0 -0.15(-0.53%)
May 23, 2013 29.34 29.48 28.79 28.99 10,304,002 -0.47(-1.60%)
May 22, 2013 28.89 30.02 28.87 29.46 0 +0.24(+0.84%)
May 21, 2013 29.27 29.34 28.97 29.21 0 +0.04(+0.12%)
May 20, 2013 29.62 30.04 28.96 29.18 0 -0.44(-1.48%)
May 17, 2013 28.81 29.65 28.41 29.62 0 +1.03(+3.61%)
May 16, 2013 29.04 29.20 28.55 28.59 6,365,252 -0.55(-1.89%)
May 15, 2013 28.19 29.35 28.04 29.14 0 +0.71(+2.48%)
May 13, 2013 29.41 29.47 28.32 28.43 0 -0.97(-3.31%)
May 10, 2013 31.07 31.08 29.03 29.40 0 -1.55(-5.00%)
May 09, 2013 30.96 31.05 30.61 30.95 12,749,969 +0.14(+0.44%)
May 08, 2013 30.75 30.85 29.46 30.82 14,380,186 +1.48(+5.04%)
May 07, 2013 29.73 30.02 29.01 29.34 10,748,253 -0.35(-1.17%)
May 06, 2013 30.20 30.20 29.64 29.68 0 -0.43(-1.44%)
May 03, 2013 29.44 30.15 29.09 30.12 0 +1.03(+3.53%)
May 02, 2013 28.76 29.12 28.46 29.09 0 +0.38(+1.34%)
May 01, 2013 29.15 29.32 28.67 28.71 0 -0.59(-2.02%)
Apr 30, 2013 28.44 29.49 28.41 29.30 0 +0.85(+2.97%)
Apr 29, 2013 28.16 28.56 28.10 28.46 11,309,731 +0.44(+1.57%)
Apr 26, 2013 27.72 28.16 27.74 28.02 14,171,601 +0.28(+0.99%)
Apr 25, 2013 28.39 28.83 27.71 27.74 20,048,396 -0.26(-0.94%)
Apr 24, 2013 29.39 29.48 27.93 28.00 0 -1.38(-4.71%)
Apr 23, 2013 30.32 30.38 29.33 29.39 19,545,984 -0.77(-2.56%)
Apr 22, 2013 30.82 30.99 30.03 30.16 10,957,096 -0.50(-1.64%)
Apr 19, 2013 31.78 31.81 30.62 30.66 12,973,429 -1.21(-3.79%)
Apr 18, 2013 32.21 32.23 31.79 31.87 5,402,038 -0.21(-0.66%)
Apr 17, 2013 32.64 32.64 31.95 32.08 11,037,964 -0.76(-2.31%)
Apr 16, 2013 33.28 33.55 32.82 32.84 9,899,612 -0.19(-0.59%)
Apr 15, 2013 34.14 34.14 33.03 33.04 9,427,525 -1.13(-3.31%)
Apr 12, 2013 34.17 34.27 33.51 34.17 10,142,074 -0.95(-2.70%)
Apr 11, 2013 34.59 35.13 34.48 35.12 5,961,769 +0.62(+1.78%)
Apr 10, 2013 33.83 34.79 33.71 34.50 4,434,533 +0.85(+2.53%)
Apr 09, 2013 33.74 33.97 33.32 33.65 2,379,255 -0.08(-0.23%)
Apr 08, 2013 33.29 33.73 33.11 33.73 2,641,807 +0.42(+1.26%)
Apr 05, 2013 33.26 33.36 32.62 33.31 4,234,065 -0.37(-1.10%)
Apr 04, 2013 33.86 34.04 33.47 33.68 3,566,595 -0.20(-0.59%)
Apr 03, 2013 34.49 34.56 33.84 33.88 4,027,249 -0.65(-1.89%)
Apr 02, 2013 34.77 35.22 34.48 34.53 3,367,367 -0.17(-0.50%)
Apr 01, 2013 34.61 34.91 34.49 34.70 3,915,391 +0.05(+0.16%)
Mar 28, 2013 33.57 34.70 33.49 34.65 6,241,255 +1.09(+3.25%)
Mar 27, 2013 33.61 33.89 33.49 33.56 4,139,996 -0.19(-0.55%)
Mar 26, 2013 33.91 34.10 33.66 33.74 3,153,740 +0.10(+0.31%)
Mar 25, 2013 33.97 34.22 33.47 33.64 6,052,470 -0.23(-0.68%)
Mar 22, 2013 34.55 34.66 33.68 33.87 8,914,860 -0.56(-1.63%)
Mar 21, 2013 34.76 34.77 34.38 34.43 4,025,588 -0.66(-1.89%)
Mar 20, 2013 35.18 35.35 34.93 35.09 2,906,220 +0.23(+0.66%)
Mar 19, 2013 35.16 35.40 34.65 34.86 2,831,332 -0.23(-0.66%)
Mar 18, 2013 35.20 35.40 34.87 35.09 3,013,127 -0.34(-0.96%)
Mar 15, 2013 35.47 35.73 35.38 35.43 6,647,894 -0.14(-0.41%)
Mar 14, 2013 35.85 35.91 35.41 35.58 3,773,276 -0.23(-0.64%)
Mar 13, 2013 35.83 35.83 35.32 35.81 4,172,530 +0.08(+0.22%)
Mar 12, 2013 36.05 36.06 35.52 35.73 2,585,868 -0.35(-0.96%)
Mar 11, 2013 35.81 36.08 35.73 36.07 3,230,357 -0.33(-0.91%)
Mar 08, 2013 36.47 36.66 36.12 36.40 3,096,938 -0.01(-0.02%)
Mar 07, 2013 36.45 36.55 36.18 36.41 2,229,624 -0.08(-0.21%)
Mar 06, 2013 36.39 36.51 36.02 36.49 3,760,044 +0.39(+1.08%)
Mar 05, 2013 35.65 36.15 35.64 36.10 4,470,586 +0.57(+1.59%)
Mar 04, 2013 35.17 35.58 34.91 35.54 2,842,687 +0.29(+0.83%)
Mar 01, 2013 34.57 35.30 34.25 35.24 3,216,639 +0.53(+1.52%)
Feb 28, 2013 34.71 35.01 34.69 34.71 2,693,789 -0.19(-0.53%)
Feb 27, 2013 34.42 35.06 34.23 34.90 2,645,690 +0.60(+1.74%)
Feb 26, 2013 34.17 34.48 34.03 34.30 3,451,249 +0.17(+0.50%)
Feb 25, 2013 34.76 35.09 34.12 34.13 3,982,686 -0.41(-1.18%)
Feb 22, 2013 34.13 34.56 34.09 34.54 3,367,155 +0.55(+1.61%)
Feb 21, 2013 34.81 34.82 33.97 33.99 3,982,586 -0.85(-2.44%)
Feb 20, 2013 35.36 35.38 34.83 34.84 3,370,625 -0.57(-1.62%)
Feb 19, 2013 34.79 35.47 34.63 35.41 3,970,421 +0.67(+1.91%)
Feb 15, 2013 34.46 34.92 34.37 34.75 4,119,670 +0.30(+0.88%)
Feb 14, 2013 34.46 34.56 34.30 34.45 3,642,732 -0.09(-0.26%)
Feb 13, 2013 34.58 34.75 34.32 34.54 3,493,472 -0.10(-0.29%)
Feb 12, 2013 34.87 34.88 34.59 34.64 3,403,814 -0.24(-0.67%)
Feb 11, 2013 35.51 35.56 34.81 34.87 3,529,383 -0.73(-2.04%)
Feb 08, 2013 35.71 35.83 35.31 35.60 4,998,131 +0.10(+0.28%)
Feb 07, 2013 34.70 35.55 34.03 35.50 11,523,774 +1.01(+2.94%)
Feb 06, 2013 35.15 35.27 34.27 34.49 8,217,392 -0.68(-1.93%)
Feb 04, 2013 35.65 35.73 35.17 35.17 3,625,064 -0.55(-1.53%)
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.