Skip to main content

Cognizant Technology Solutions (NQ: CTSH )

75.35 -0.87 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 65.46 65.91 64.69 64.96 5,240,153 -0.84(-1.27%)
Nov 30, 2017 65.04 66.25 65.04 65.79 4,257,096 +0.15(+0.24%)
Nov 29, 2017 66.44 66.44 65.50 65.64 3,384,568 -0.69(-1.04%)
Nov 28, 2017 66.02 66.65 65.89 66.33 3,854,968 +0.43(+0.65%)
Nov 27, 2017 65.75 66.09 65.54 65.90 4,387,689 +0.12(+0.18%)
Nov 24, 2017 65.48 65.88 65.11 65.79 2,007,708 +0.51(+0.78%)
Nov 22, 2017 65.47 65.59 65.07 65.28 2,787,961 -0.05(-0.08%)
Nov 21, 2017 66.25 66.35 65.08 65.33 4,662,955 -0.12(-0.18%)
Nov 20, 2017 66.21 66.37 65.15 65.45 6,475,862 -0.92(-1.39%)
Nov 17, 2017 68.33 68.42 66.34 66.37 5,223,590 -2.11(-3.08%)
Nov 16, 2017 67.59 68.83 67.58 68.48 3,710,441 +1.17(+1.74%)
Nov 15, 2017 68.08 68.23 67.20 67.31 3,570,917 -0.80(-1.17%)
Nov 14, 2017 67.08 68.31 67.03 68.11 2,489,295 +0.37(+0.55%)
Nov 13, 2017 67.23 67.83 67.05 67.73 1,919,538 +0.27(+0.40%)
Nov 10, 2017 66.85 67.63 66.70 67.46 2,853,061 +0.29(+0.43%)
Nov 09, 2017 67.10 67.44 66.77 67.17 2,353,394 -0.40(-0.59%)
Nov 08, 2017 68.00 68.21 67.47 67.57 2,813,908 -0.25(-0.36%)
Nov 07, 2017 67.96 68.19 67.71 67.82 3,480,201 -0.12(-0.17%)
Nov 06, 2017 67.33 68.40 67.23 67.93 3,504,092 +0.46(+0.69%)
Nov 03, 2017 67.53 67.88 67.02 67.47 4,174,638 -0.08(-0.12%)
Nov 02, 2017 67.35 68.23 66.98 67.55 4,872,032 +0.74(+1.11%)
Nov 01, 2017 67.81 68.74 64.07 66.81 11,002,021 -1.94(-2.81%)
Oct 31, 2017 68.80 69.51 68.46 68.74 6,743,407 +0.15(+0.21%)
Oct 30, 2017 68.43 68.70 67.91 68.60 4,574,103 +0.11(+0.16%)
Oct 27, 2017 67.87 68.59 67.23 68.49 3,769,329 +0.74(+1.09%)
Oct 26, 2017 67.82 68.60 67.72 67.75 3,731,760 +0.30(+0.44%)
Oct 25, 2017 67.62 67.91 67.32 67.45 2,614,269 -0.40(-0.59%)
Oct 24, 2017 67.52 67.86 67.36 67.85 3,906,850 +0.26(+0.39%)
Oct 23, 2017 68.12 68.13 67.50 67.59 2,934,550 -0.36(-0.53%)
Oct 20, 2017 67.68 67.97 67.40 67.95 3,197,897 +0.48(+0.71%)
Oct 19, 2017 66.87 67.65 66.70 67.47 1,825,890 +0.30(+0.45%)
Oct 18, 2017 67.23 67.53 66.90 67.17 2,257,337 -0.03(-0.04%)
Oct 17, 2017 67.34 67.34 66.86 67.20 1,526,975 -0.18(-0.27%)
Oct 16, 2017 67.63 67.69 67.04 67.38 1,337,560 -0.19(-0.28%)
Oct 13, 2017 67.78 67.93 67.44 67.57 1,614,785 +0.26(+0.39%)
Oct 12, 2017 66.99 67.65 66.99 67.31 2,945,217 +0.45(+0.67%)
Oct 11, 2017 67.13 67.24 66.45 66.86 2,716,945 -0.36(-0.54%)
Oct 10, 2017 66.88 67.32 66.88 67.23 2,299,683 +0.32(+0.48%)
Oct 09, 2017 67.14 67.14 66.50 66.91 2,118,551 -0.14(-0.20%)
Oct 06, 2017 66.32 67.07 66.32 67.04 2,475,961 +0.55(+0.82%)
Oct 05, 2017 66.37 66.53 65.98 66.50 3,993,834 +0.50(+0.76%)
Oct 04, 2017 65.86 66.34 65.65 66.00 4,925,260 +0.09(+0.14%)
Oct 03, 2017 65.83 66.24 65.83 65.91 2,904,424 +0.09(+0.14%)
Oct 02, 2017 65.87 66.57 65.73 65.82 2,088,292 -0.08(-0.12%)
Sep 29, 2017 65.40 66.00 65.35 65.90 2,149,865 +0.36(+0.55%)
Sep 28, 2017 64.94 65.56 64.86 65.54 1,806,181 +0.21(+0.32%)
Sep 27, 2017 65.44 65.71 64.98 65.33 2,242,699 +0.26(+0.40%)
Sep 26, 2017 65.35 65.88 64.96 65.06 4,147,662 -0.06(-0.10%)
Sep 25, 2017 65.33 65.45 64.54 65.13 2,417,054 -0.34(-0.51%)
Sep 22, 2017 65.37 65.84 65.33 65.46 3,927,818 +0.18(+0.28%)
Sep 21, 2017 65.75 65.94 65.28 65.28 2,622,303 -0.55(-0.83%)
Sep 20, 2017 65.98 66.17 65.42 65.83 2,827,351 -0.04(-0.06%)
Sep 19, 2017 65.64 66.15 65.53 65.86 2,884,411 +0.42(+0.64%)
Sep 18, 2017 65.53 65.70 65.24 65.45 1,723,238 +0.20(+0.31%)
Sep 15, 2017 65.20 65.35 64.87 65.25 4,323,607 +0.07(+0.11%)
Sep 14, 2017 65.40 65.63 64.95 65.17 3,669,191 -0.48(-0.73%)
Sep 13, 2017 66.15 66.31 65.58 65.65 3,610,039 -0.52(-0.78%)
Sep 12, 2017 65.75 66.32 65.50 66.17 3,142,098 +0.60(+0.91%)
Sep 11, 2017 65.15 65.71 64.69 65.57 3,479,477 +0.98(+1.52%)
Sep 08, 2017 64.59 65.05 64.50 64.59 2,729,914 -0.29(-0.45%)
Sep 07, 2017 64.52 65.23 64.46 64.88 2,393,562 +0.45(+0.69%)
Sep 06, 2017 64.26 64.56 64.07 64.44 1,801,614 +0.35(+0.55%)
Sep 05, 2017 64.11 64.26 63.48 64.08 2,182,814 -0.26(-0.41%)
Sep 01, 2017 64.36 64.71 64.27 64.35 3,150,515 +0.05(+0.08%)
Aug 31, 2017 63.45 64.50 63.32 64.29 3,719,549 +1.00(+1.58%)
Aug 30, 2017 63.21 63.48 63.02 63.29 2,139,247 +0.02(+0.03%)
Aug 29, 2017 63.04 63.39 62.90 63.27 1,834,205 -0.28(-0.44%)
Aug 28, 2017 63.57 63.86 63.42 63.56 3,260,388 +0.16(+0.26%)
Aug 25, 2017 63.67 64.23 63.38 63.39 3,257,145 -0.04(-0.06%)
Aug 24, 2017 63.70 63.90 63.16 63.43 1,622,073 -0.18(-0.29%)
Aug 23, 2017 63.60 63.71 63.45 63.61 2,225,089 -0.12(-0.19%)
Aug 22, 2017 63.34 63.86 63.23 63.73 3,212,319 +0.57(+0.91%)
Aug 21, 2017 63.75 63.75 62.98 63.16 2,674,161 -0.50(-0.79%)
Aug 18, 2017 63.32 64.06 63.21 63.66 2,902,239 -0.15(-0.24%)
Aug 17, 2017 65.11 65.25 63.78 63.81 3,418,368 -1.51(-2.32%)
Aug 16, 2017 65.25 65.33 64.87 65.32 2,638,723 +0.35(+0.54%)
Aug 15, 2017 65.14 65.19 64.82 64.97 4,741,156 -0.15(-0.24%)
Aug 14, 2017 64.45 65.15 64.31 65.12 2,866,237 +1.11(+1.74%)
Aug 11, 2017 63.57 64.10 63.42 64.01 3,809,635 +0.54(+0.86%)
Aug 10, 2017 63.92 64.44 63.38 63.47 3,418,416 -0.91(-1.41%)
Aug 09, 2017 63.47 64.44 63.21 64.37 4,101,993 +0.66(+1.04%)
Aug 08, 2017 63.45 64.14 63.03 63.71 4,091,624 +0.63(+0.99%)
Aug 07, 2017 64.44 64.52 63.03 63.09 4,671,773 -1.44(-2.23%)
Aug 04, 2017 64.18 64.88 64.00 64.53 5,025,160 +1.12(+1.76%)
Aug 03, 2017 61.49 63.50 61.39 63.41 6,489,297 +1.30(+2.09%)
Aug 02, 2017 62.95 63.02 61.68 62.12 8,848,723 -0.90(-1.42%)
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.