Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

75.20 -0.15 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 64.97 65.59 64.45 65.53 4,499,215 +0.86(+1.32%)
Nov 29, 2018 64.85 65.27 64.50 64.67 2,775,453 -0.42(-0.65%)
Nov 28, 2018 64.37 65.21 63.95 65.10 3,820,861 +0.79(+1.23%)
Nov 27, 2018 63.03 64.40 62.89 64.31 5,691,628 +1.06(+1.67%)
Nov 26, 2018 63.17 63.54 62.90 63.25 2,887,909 +0.71(+1.13%)
Nov 23, 2018 62.61 63.44 62.40 62.54 1,402,417 -0.63(-1.00%)
Nov 21, 2018 63.18 63.18 63.18 0 +0.98(+1.57%)
Nov 20, 2018 62.32 63.28 62.05 62.20 4,115,643 -1.47(-2.31%)
Nov 19, 2018 64.79 65.47 63.25 63.67 4,408,413 -0.85(-1.31%)
Nov 16, 2018 62.83 65.25 62.62 64.52 8,712,983 +1.52(+2.42%)
Nov 15, 2018 61.62 63.06 61.47 63.00 4,644,179 +1.01(+1.63%)
Nov 14, 2018 64.22 64.22 61.89 61.99 5,474,508 -1.87(-2.93%)
Nov 13, 2018 64.07 64.63 63.70 63.86 4,031,175 +0.05(+0.09%)
Nov 12, 2018 64.26 64.46 63.62 63.80 3,275,506 -0.72(-1.12%)
Nov 09, 2018 65.05 65.26 64.08 64.53 3,338,033 -0.83(-1.26%)
Nov 08, 2018 65.39 65.89 65.07 65.35 2,293,022 -0.12(-0.18%)
Nov 07, 2018 64.51 65.53 64.38 65.47 2,670,112 +1.58(+2.47%)
Nov 06, 2018 63.89 64.01 63.44 63.89 2,704,685 +0.17(+0.27%)
Nov 05, 2018 64.15 64.22 63.35 63.72 3,251,314 -0.04(-0.06%)
Nov 02, 2018 63.41 63.88 62.85 63.76 4,083,972 +0.66(+1.05%)
Nov 01, 2018 63.29 63.46 62.45 63.10 6,017,943 -0.23(-0.36%)
Oct 31, 2018 61.12 63.90 60.84 63.33 6,050,909 +2.30(+3.77%)
Oct 30, 2018 61.14 62.32 59.76 61.02 10,508,691 -2.48(-3.90%)
Oct 29, 2018 65.36 65.42 62.71 63.50 7,349,918 -1.20(-1.86%)
Oct 26, 2018 64.22 65.56 63.59 64.70 4,151,230 -0.87(-1.33%)
Oct 25, 2018 64.78 65.92 64.40 65.57 3,904,977 +1.22(+1.90%)
Oct 24, 2018 67.09 67.54 64.31 64.35 3,959,062 -2.99(-4.44%)
Oct 23, 2018 66.65 67.54 65.85 67.34 4,597,623 -0.17(-0.24%)
Oct 22, 2018 67.87 68.10 67.06 67.51 2,317,466 -0.09(-0.14%)
Oct 19, 2018 67.65 68.37 67.41 67.60 3,386,650 +0.09(+0.14%)
Oct 18, 2018 67.78 68.23 67.22 67.51 4,022,600 -0.37(-0.54%)
Oct 17, 2018 67.30 68.23 66.73 67.88 2,827,815 +0.45(+0.67%)
Oct 16, 2018 66.74 67.62 66.52 67.43 3,966,996 +1.37(+2.07%)
Oct 15, 2018 65.63 66.59 65.09 66.06 3,556,109 -0.15(-0.22%)
Oct 12, 2018 65.46 66.51 64.97 66.21 5,222,448 +1.72(+2.67%)
Oct 11, 2018 65.78 66.17 64.21 64.48 5,079,558 -1.05(-1.61%)
Oct 10, 2018 67.54 67.56 65.49 65.54 4,459,900 -2.32(-3.42%)
Oct 09, 2018 67.89 68.16 67.50 67.86 2,450,482 -0.13(-0.19%)
Oct 08, 2018 68.80 68.83 67.30 67.99 3,645,411 -1.01(-1.46%)
Oct 05, 2018 69.68 69.99 68.60 69.00 3,282,548 -0.82(-1.17%)
Oct 04, 2018 70.15 70.25 69.51 69.81 3,690,391 -0.42(-0.60%)
Oct 03, 2018 70.94 71.09 70.17 70.23 2,269,165 -0.66(-0.93%)
Oct 02, 2018 70.64 70.96 70.22 70.89 3,245,487 +0.28(+0.39%)
Oct 01, 2018 71.05 71.44 70.38 70.62 2,456,140 -0.16(-0.22%)
Sep 28, 2018 70.13 70.78 70.13 70.77 2,765,633 +0.36(+0.51%)
Sep 27, 2018 70.18 71.14 70.18 70.42 2,778,509 -0.03(-0.04%)
Sep 26, 2018 70.68 71.03 70.14 70.44 2,479,820 -0.03(-0.04%)
Sep 25, 2018 71.19 71.35 70.41 70.47 2,486,581 -0.41(-0.58%)
Sep 24, 2018 70.53 71.14 70.53 70.88 3,019,291 -0.31(-0.44%)
Sep 21, 2018 71.29 71.42 70.81 71.20 5,840,849 +0.40(+0.57%)
Sep 20, 2018 70.08 71.00 70.08 70.79 2,554,876 +0.98(+1.41%)
Sep 19, 2018 71.27 71.27 69.73 69.81 1,933,094 -0.72(-1.01%)
Sep 18, 2018 69.98 70.67 69.48 70.53 2,826,440 +0.84(+1.21%)
Sep 17, 2018 70.02 70.30 69.55 69.68 3,352,680 -0.29(-0.42%)
Sep 14, 2018 70.82 70.82 69.79 69.98 3,427,310 -0.84(-1.19%)
Sep 13, 2018 69.67 70.85 69.55 70.82 4,339,028 +1.38(+1.98%)
Sep 12, 2018 70.14 70.45 69.13 69.44 3,127,450 -0.83(-1.19%)
Sep 11, 2018 69.47 70.42 69.01 70.28 2,705,506 +0.96(+1.39%)
Sep 10, 2018 69.64 70.00 69.17 69.32 2,896,814 -0.16(-0.22%)
Sep 07, 2018 69.19 69.91 69.12 69.47 3,390,247 +0.01(+0.01%)
Sep 06, 2018 69.25 69.65 68.75 69.46 2,819,572 +0.39(+0.57%)
Sep 05, 2018 69.07 69.22 68.51 69.07 3,637,202 -0.32(-0.46%)
Sep 04, 2018 68.90 69.59 67.90 69.39 7,527,677 -2.56(-3.56%)
Aug 31, 2018 71.95 71.95 71.95 0 +0.95(+1.34%)
Aug 30, 2018 71.22 71.47 70.69 71.00 2,519,893 -0.28(-0.39%)
Aug 29, 2018 70.28 71.46 70.28 71.27 3,041,434 +0.94(+1.34%)
Aug 28, 2018 70.40 70.53 69.87 70.33 2,366,272 +0.05(+0.07%)
Aug 27, 2018 69.87 70.79 69.71 70.28 3,037,772 +0.69(+0.99%)
Aug 24, 2018 69.20 69.72 68.87 69.59 2,615,312 +0.69(+1.00%)
Aug 23, 2018 69.12 69.67 68.80 68.90 2,406,655 -0.14(-0.20%)
Aug 22, 2018 68.63 69.16 68.44 69.04 2,552,130 +0.33(+0.48%)
Aug 21, 2018 68.70 69.08 68.56 68.71 2,462,110 +0.17(+0.25%)
Aug 20, 2018 69.07 69.08 68.20 68.54 3,499,310 -0.59(-0.86%)
Aug 17, 2018 68.67 69.36 68.55 69.13 3,647,432 +0.42(+0.61%)
Aug 16, 2018 68.24 68.96 68.21 68.71 3,693,562 +0.51(+0.75%)
Aug 15, 2018 68.51 68.74 67.82 68.20 3,448,787 -0.62(-0.90%)
Aug 14, 2018 68.31 69.30 68.31 68.82 4,317,153 -0.18(-0.27%)
Aug 13, 2018 69.31 69.95 68.92 69.00 3,206,204 -0.13(-0.19%)
Aug 10, 2018 69.51 69.77 68.95 69.13 3,104,870 -0.64(-0.92%)
Aug 09, 2018 70.56 70.68 69.73 69.77 4,658,927 -0.90(-1.27%)
Aug 08, 2018 71.62 71.62 70.64 70.67 2,427,965 -0.76(-1.06%)
Aug 07, 2018 71.87 72.12 71.19 71.43 2,426,426 -0.38(-0.54%)
Aug 06, 2018 71.15 71.84 71.13 71.81 3,715,897 +0.61(+0.86%)
Aug 03, 2018 70.94 71.59 69.78 71.20 6,172,032 +0.88(+1.25%)
Aug 02, 2018 69.03 71.52 68.46 70.32 13,331,699 -4.78(-6.37%)
Aug 01, 2018 74.57 75.29 74.44 75.11 3,902,821 +0.54(+0.72%)
Jul 31, 2018 74.24 74.78 73.93 74.57 3,747,617 +0.68(+0.92%)
Jul 30, 2018 74.59 74.80 73.50 73.89 3,094,108 -0.73(-0.98%)
Jul 27, 2018 75.69 75.94 74.10 74.62 2,652,917 -1.06(-1.40%)
Jul 26, 2018 76.21 75.60 75.68 1,982,547 -0.11(-0.14%)
Jul 25, 2018 75.52 75.79 74.94 75.79 3,398,383 +0.53(+0.71%)
Jul 24, 2018 75.86 75.03 75.26 2,854,812 -0.38(-0.50%)
Jul 23, 2018 75.15 75.72 74.78 75.64 2,123,790 +0.39(+0.52%)
Jul 20, 2018 75.22 75.54 74.98 75.24 2,693,594 -0.13(-0.17%)
Jul 19, 2018 75.25 75.60 74.57 75.37 2,469,543 +0.05(+0.06%)
Jul 18, 2018 75.35 75.61 74.90 75.33 2,430,692 -0.38(-0.50%)
Jul 17, 2018 74.47 75.93 74.36 75.70 2,629,877 +0.71(+0.95%)
Jul 16, 2018 74.82 75.37 74.71 74.99 3,314,037 +0.23(+0.31%)
Jul 13, 2018 76.01 74.63 74.76 4,550,294 -1.47(-1.93%)
Jul 12, 2018 75.06 76.26 74.51 76.23 3,934,497 +1.58(+2.12%)
Jul 11, 2018 74.31 74.92 74.21 74.65 3,291,361 -0.15(-0.20%)
Jul 10, 2018 74.57 75.11 74.41 74.79 2,487,009 +0.70(+0.95%)
Jul 09, 2018 73.89 74.20 73.42 74.09 2,267,328 +0.38(+0.52%)
Jul 06, 2018 73.14 73.87 72.93 73.71 2,241,196 +0.61(+0.84%)
Jul 05, 2018 73.05 73.37 72.48 73.09 3,949,074 -0.01(-0.01%)
Jul 03, 2018 73.10 73.10 73.10 0 +0.38(+0.52%)
Jul 02, 2018 71.89 72.75 71.64 72.73 2,929,140 +0.46(+0.63%)
Jun 29, 2018 72.22 73.20 72.10 72.27 4,009,230 -0.03(-0.04%)
Jun 28, 2018 71.17 72.62 70.77 72.30 3,394,017 +1.50(+2.12%)
Jun 27, 2018 72.67 72.67 70.77 70.80 4,057,380 -0.98(-1.36%)
Jun 26, 2018 71.49 72.08 71.17 71.78 3,060,799 +0.45(+0.63%)
Jun 25, 2018 71.74 71.82 70.77 71.33 4,856,046 -0.68(-0.94%)
Jun 22, 2018 71.52 72.28 70.68 72.00 6,256,424 +0.93(+1.31%)
Jun 21, 2018 72.07 72.07 70.96 71.07 2,967,311 -1.04(-1.45%)
Jun 20, 2018 72.51 72.55 71.78 72.11 3,442,604 -0.35(-0.48%)
Jun 19, 2018 72.61 72.88 71.87 72.46 3,450,176 -0.74(-1.01%)
Jun 18, 2018 73.09 73.51 71.94 73.20 4,877,886 -0.63(-0.86%)
Jun 15, 2018 73.88 71.87 73.83 10,341,914 +1.97(+2.74%)
Jun 14, 2018 71.50 72.25 71.46 71.87 3,495,821 +0.48(+0.68%)
Jun 13, 2018 70.66 72.33 70.66 71.38 3,808,318 -0.21(-0.29%)
Jun 12, 2018 70.42 71.64 70.40 71.59 4,114,906 +1.17(+1.66%)
Jun 11, 2018 70.51 71.16 70.09 70.42 2,095,512 -0.13(-0.18%)
Jun 08, 2018 70.06 70.57 69.48 70.55 2,737,647 +0.36(+0.51%)
Jun 07, 2018 71.40 71.55 69.63 70.19 3,790,801 -1.30(-1.82%)
Jun 06, 2018 71.52 71.49 3,009,536 +1.02(+1.44%)
Jun 05, 2018 70.78 70.81 70.15 70.48 2,509,250 -0.17(-0.25%)
Jun 04, 2018 70.32 70.86 70.19 70.65 3,060,506 +0.32(+0.46%)
Jun 01, 2018 69.33 70.65 69.32 70.33 3,376,480 +1.39(+2.02%)
May 31, 2018 68.55 69.73 68.55 68.94 7,237,980 -0.31(-0.45%)
May 30, 2018 68.25 69.56 68.16 69.25 3,770,446 +1.17(+1.72%)
May 29, 2018 69.05 69.06 67.68 68.08 3,872,999 -1.25(-1.81%)
May 25, 2018 69.33 69.33 69.33 0 -0.14(-0.20%)
May 24, 2018 69.45 69.90 69.05 69.47 3,285,591 +0.16(+0.22%)
May 23, 2018 68.60 69.35 68.49 69.31 3,109,143 +0.48(+0.69%)
May 22, 2018 69.45 69.56 68.75 68.84 4,399,827 -0.47(-0.67%)
May 21, 2018 69.83 70.27 69.08 69.31 2,090,830 -0.08(-0.12%)
May 18, 2018 69.28 69.99 68.99 69.39 3,518,359 +0.24(+0.34%)
May 17, 2018 68.48 69.54 68.41 69.15 3,951,374 +0.36(+0.52%)
May 16, 2018 68.96 69.26 68.59 68.79 2,602,284 -0.06(-0.09%)
May 15, 2018 69.05 69.65 68.45 68.86 3,285,127 -0.37(-0.53%)
May 14, 2018 69.69 70.11 68.84 69.22 4,374,579 -0.66(-0.94%)
May 11, 2018 69.20 70.25 69.15 69.88 4,031,447 +0.57(+0.83%)
May 10, 2018 68.79 69.69 68.62 69.31 3,505,357 +0.84(+1.23%)
May 09, 2018 69.22 69.32 68.22 68.47 7,506,170 -0.47(-0.69%)
May 08, 2018 70.82 71.03 68.48 68.94 8,201,905 -2.11(-2.97%)
May 07, 2018 71.84 71.98 70.11 71.05 10,259,403 -3.93(-5.25%)
May 04, 2018 73.95 75.38 73.66 74.98 4,163,894 +0.74(+1.00%)
May 03, 2018 73.87 74.43 73.07 74.24 3,657,936 -0.02(-0.02%)
May 02, 2018 74.53 74.99 74.02 74.26 3,397,434 -0.40(-0.54%)
May 01, 2018 74.63 74.98 74.33 74.66 2,425,048 +0.00(+0.00%)
Apr 30, 2018 74.83 75.28 74.57 74.66 2,896,321 +0.18(+0.25%)
Apr 27, 2018 74.70 75.44 74.39 74.48 2,441,285 -0.10(-0.13%)
Apr 26, 2018 74.21 74.65 73.72 74.58 3,532,852 +0.75(+1.01%)
Apr 25, 2018 73.54 74.05 72.91 73.83 2,896,105 +0.10(+0.14%)
Apr 24, 2018 74.98 75.12 73.32 73.73 3,306,450 -0.70(-0.94%)
Apr 23, 2018 74.81 75.01 74.12 74.43 2,334,537 -0.18(-0.24%)
Apr 20, 2018 75.00 75.34 74.27 74.62 3,346,459 -0.55(-0.73%)
Apr 19, 2018 75.34 75.96 74.91 75.16 2,368,275 -0.30(-0.40%)
Apr 18, 2018 75.24 75.87 74.49 75.46 2,824,265 +0.47(+0.62%)
Apr 17, 2018 75.18 75.28 74.35 75.00 3,911,059 +0.38(+0.51%)
Apr 16, 2018 74.36 75.06 73.91 74.62 2,486,945 +0.87(+1.18%)
Apr 13, 2018 75.04 75.04 73.17 73.75 3,051,653 -0.67(-0.90%)
Apr 12, 2018 73.35 74.69 73.07 74.42 3,966,303 +1.48(+2.03%)
Apr 11, 2018 72.68 73.24 72.51 72.94 2,738,951 -0.43(-0.58%)
Apr 10, 2018 73.27 73.99 73.09 73.37 3,499,056 +1.36(+1.89%)
Apr 09, 2018 72.48 73.21 71.97 72.01 3,592,248 -0.15(-0.20%)
Apr 06, 2018 73.28 73.64 71.67 72.15 3,893,580 -1.69(-2.29%)
Apr 05, 2018 73.96 74.35 73.06 73.84 2,573,339 +0.18(+0.25%)
Apr 04, 2018 71.74 73.91 71.71 73.66 4,353,561 +0.61(+0.84%)
Apr 03, 2018 72.93 73.66 72.08 73.05 4,054,992 +0.77(+1.06%)
Apr 02, 2018 73.42 74.16 71.60 72.28 5,159,707 -1.18(-1.60%)
Mar 29, 2018 73.46 73.46 73.46 0 +0.76(+1.04%)
Mar 28, 2018 73.36 73.81 72.44 72.70 4,113,123 -0.37(-0.51%)
Mar 27, 2018 75.09 75.50 72.40 73.07 3,712,589 -1.41(-1.90%)
Mar 26, 2018 73.60 74.71 72.68 74.49 3,987,893 +2.16(+2.99%)
Mar 23, 2018 73.97 74.33 72.27 72.33 3,390,201 -1.56(-2.11%)
Mar 22, 2018 75.29 75.29 73.60 73.89 5,976,878 -2.17(-2.86%)
Mar 21, 2018 76.88 77.17 75.78 76.06 4,077,975 -0.88(-1.14%)
Mar 20, 2018 76.68 77.28 76.57 76.93 3,447,566 +0.46(+0.60%)
Mar 19, 2018 76.99 77.34 75.69 76.48 3,621,743 -0.72(-0.93%)
Mar 16, 2018 77.38 77.56 76.86 77.20 4,969,694 -0.21(-0.27%)
Mar 15, 2018 76.42 77.65 76.36 77.41 3,254,186 +1.09(+1.43%)
Mar 14, 2018 76.66 77.22 76.16 76.31 2,471,442 -0.15(-0.19%)
Mar 13, 2018 77.17 77.55 76.21 76.46 2,498,157 -0.26(-0.33%)
Mar 12, 2018 77.22 77.49 76.47 76.71 4,931,142 -0.58(-0.76%)
Mar 09, 2018 76.30 77.30 76.20 77.30 3,284,902 +1.36(+1.79%)
Mar 08, 2018 76.33 76.36 75.42 75.94 3,660,427 -0.03(-0.04%)
Mar 07, 2018 76.25 75.97 2,965,481 +0.16(+0.22%)
Mar 06, 2018 75.58 75.98 74.83 75.80 3,186,267 +0.73(+0.97%)
Mar 05, 2018 73.67 75.36 73.52 75.07 2,775,203 +0.90(+1.22%)
Mar 02, 2018 72.93 74.30 72.56 74.17 3,348,171 +0.57(+0.78%)
Mar 01, 2018 75.04 75.28 73.10 73.59 4,097,462 -1.25(-1.67%)
Feb 28, 2018 75.72 76.24 74.70 74.84 2,864,458 -0.45(-0.59%)
Feb 27, 2018 75.94 76.46 75.05 75.29 3,194,389 -0.42(-0.55%)
Feb 26, 2018 76.02 76.05 75.07 75.71 3,142,589 +0.40(+0.53%)
Feb 23, 2018 75.12 75.31 73.74 75.31 3,880,167 +0.84(+1.13%)
Feb 22, 2018 74.25 74.47 3,680,204 -0.17(-0.23%)
Feb 21, 2018 74.34 76.25 74.23 74.64 5,049,653 +0.42(+0.57%)
Feb 20, 2018 73.45 74.81 73.38 74.22 4,298,627 +0.54(+0.73%)
Feb 16, 2018 73.69 73.69 73.69 0 -0.38(-0.52%)
Feb 15, 2018 73.09 74.07 72.51 74.07 3,690,244 +1.41(+1.94%)
Feb 14, 2018 72.94 70.44 72.66 5,243,993 +1.56(+2.19%)
Feb 13, 2018 71.27 71.10 4,526,942 +0.62(+0.88%)
Feb 12, 2018 69.64 70.91 69.56 70.48 6,189,143 +1.04(+1.49%)
Feb 09, 2018 69.04 69.93 67.41 69.44 7,195,834 +1.03(+1.50%)
Feb 08, 2018 69.83 71.07 68.35 68.42 7,657,474 -1.24(-1.78%)
Feb 07, 2018 69.75 72.17 69.64 69.65 7,812,549 +2.38(+3.55%)
Feb 06, 2018 65.76 67.61 65.49 67.27 7,161,599 -0.43(-0.63%)
Feb 05, 2018 68.86 69.61 67.39 67.70 2,918,304 -1.23(-1.78%)
Feb 02, 2018 69.01 70.16 68.91 68.93 5,774,514 -1.62(-2.30%)
Feb 01, 2018 70.92 71.40 70.17 70.55 3,439,413 -0.44(-0.62%)
Jan 31, 2018 70.62 71.21 70.38 70.98 3,540,497 +0.20(+0.28%)
Jan 30, 2018 71.16 71.67 71.01 70.78 3,080,243 -0.36(-0.50%)
Jan 29, 2018 71.05 71.38 70.80 71.14 3,004,402 -0.25(-0.36%)
Jan 26, 2018 71.20 71.48 70.71 71.39 2,664,306 +0.44(+0.62%)
Jan 25, 2018 71.66 71.76 70.75 70.96 3,012,031 -0.46(-0.64%)
Jan 24, 2018 71.49 71.87 71.10 71.41 4,016,277 +0.17(+0.24%)
Jan 23, 2018 70.67 71.71 70.59 71.24 2,999,449 +0.27(+0.38%)
Jan 22, 2018 71.31 70.26 70.96 4,220,421 +0.61(+0.87%)
Jan 19, 2018 70.08 70.44 69.89 70.36 3,492,077 +0.49(+0.70%)
Jan 18, 2018 70.09 70.22 69.28 69.86 6,062,190 +0.83(+1.20%)
Jan 17, 2018 68.41 69.21 68.36 69.04 4,580,520 +1.01(+1.49%)
Jan 16, 2018 68.68 68.83 67.74 68.02 3,775,580 +0.15(+0.23%)
Jan 12, 2018 67.87 67.87 67.87 0 +0.50(+0.74%)
Jan 11, 2018 67.34 67.54 67.01 67.37 4,373,727 +0.04(+0.05%)
Jan 10, 2018 67.38 66.63 67.33 3,829,407 +0.46(+0.69%)
Jan 09, 2018 66.63 67.02 66.63 66.87 3,315,839 +0.08(+0.12%)
Jan 08, 2018 66.60 67.05 66.46 66.79 3,631,191 +0.06(+0.10%)
Jan 05, 2018 66.55 66.99 66.23 66.72 3,200,368 +0.56(+0.85%)
Jan 04, 2018 65.49 66.42 65.41 66.16 3,783,860 +1.03(+1.58%)
Jan 03, 2018 64.79 65.33 64.54 65.13 4,742,643 +0.55(+0.85%)
Jan 02, 2018 64.78 64.65 64.21 64.58 3,371,050 -0.06(-0.10%)
Dec 29, 2017 64.65 64.65 64.65 0 -0.34(-0.52%)
Dec 28, 2017 64.88 65.10 64.58 64.98 2,116,941 +0.17(+0.27%)
Dec 27, 2017 65.20 65.20 64.70 64.81 2,849,295 -0.04(-0.06%)
Dec 26, 2017 65.14 65.47 64.74 64.85 2,276,095 -0.42(-0.64%)
Dec 22, 2017 65.22 65.94 65.08 65.27 6,405,827 -0.64(-0.97%)
Dec 21, 2017 66.85 67.23 65.83 65.90 5,207,143 -0.28(-0.43%)
Dec 20, 2017 65.99 66.24 65.49 66.19 3,658,828 +0.71(+1.08%)
Dec 19, 2017 65.36 65.94 64.97 65.48 2,935,402 +0.05(+0.08%)
Dec 18, 2017 65.88 65.97 65.30 65.42 3,382,488 -0.19(-0.29%)
Dec 15, 2017 65.59 65.81 64.69 65.61 9,108,280 +0.25(+0.38%)
Dec 14, 2017 65.22 66.26 65.22 65.37 5,156,874 +0.56(+0.87%)
Dec 13, 2017 65.36 65.65 64.68 64.80 3,129,245 -0.24(-0.36%)
Dec 12, 2017 65.08 65.57 64.57 65.04 4,945,177 -0.10(-0.15%)
Dec 11, 2017 65.22 65.58 64.86 65.14 2,546,815 -0.24(-0.36%)
Dec 08, 2017 65.58 66.29 65.08 65.38 3,658,341 +0.19(+0.29%)
Dec 07, 2017 64.96 65.35 63.73 65.18 6,240,502 +0.10(+0.15%)
Dec 06, 2017 63.86 65.17 63.66 65.08 5,184,191 +0.97(+1.52%)
Dec 05, 2017 63.77 64.91 63.44 64.11 3,584,643 +0.10(+0.16%)
Dec 04, 2017 64.96 64.01 64.01 5,019,641 -0.95(-1.46%)
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.