Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 74.23 74.77 73.93 74.56 3,747,934 +0.68(+0.92%)
Jul 30, 2018 74.59 74.80 73.50 73.88 3,094,369 -0.73(-0.98%)
Jul 27, 2018 75.68 75.93 74.09 74.61 2,653,141 -1.06(-1.40%)
Jul 26, 2018 76.21 75.59 75.68 1,982,714 -0.11(-0.14%)
Jul 25, 2018 75.52 75.79 74.93 75.79 3,398,670 +0.53(+0.71%)
Jul 24, 2018 75.85 75.03 75.25 2,855,053 -0.38(-0.50%)
Jul 23, 2018 75.14 75.71 74.77 75.63 2,123,969 +0.39(+0.52%)
Jul 20, 2018 75.22 75.54 74.97 75.24 2,693,822 -0.13(-0.17%)
Jul 19, 2018 75.25 75.59 74.56 75.36 2,469,751 +0.05(+0.06%)
Jul 18, 2018 75.35 75.61 74.89 75.32 2,430,897 -0.38(-0.50%)
Jul 17, 2018 74.47 75.92 74.36 75.69 2,630,099 +0.71(+0.95%)
Jul 16, 2018 74.82 75.37 74.71 74.98 3,314,317 +0.23(+0.31%)
Jul 13, 2018 76.00 74.62 74.75 4,550,679 -1.47(-1.93%)
Jul 12, 2018 75.05 76.25 74.50 76.22 3,934,829 +1.58(+2.12%)
Jul 11, 2018 74.30 74.92 74.20 74.64 3,291,639 -0.15(-0.20%)
Jul 10, 2018 74.56 75.11 74.40 74.79 2,487,219 +0.70(+0.95%)
Jul 09, 2018 73.88 74.19 73.42 74.08 2,267,519 +0.38(+0.52%)
Jul 06, 2018 73.13 73.86 72.92 73.70 2,241,386 +0.61(+0.84%)
Jul 05, 2018 73.04 73.36 72.47 73.09 3,949,407 -0.01(-0.01%)
Jul 03, 2018 73.10 73.10 73.10 0 +0.38(+0.52%)
Jul 02, 2018 71.88 72.75 71.63 72.72 2,929,388 +0.46(+0.63%)
Jun 29, 2018 72.22 73.20 72.09 72.26 4,009,569 -0.03(-0.04%)
Jun 28, 2018 71.17 72.61 70.76 72.29 3,394,304 +1.50(+2.12%)
Jun 27, 2018 72.67 72.67 70.76 70.79 4,057,722 -0.98(-1.36%)
Jun 26, 2018 71.49 72.07 71.17 71.77 3,061,058 +0.45(+0.63%)
Jun 25, 2018 71.73 71.81 70.76 71.32 4,856,457 -0.68(-0.94%)
Jun 22, 2018 71.51 72.27 70.67 72.00 6,256,952 +0.93(+1.31%)
Jun 21, 2018 72.06 72.06 70.95 71.06 2,967,562 -1.04(-1.45%)
Jun 20, 2018 72.50 72.54 71.78 72.11 3,442,895 -0.35(-0.48%)
Jun 19, 2018 72.60 72.88 71.86 72.46 3,450,468 -0.74(-1.01%)
Jun 18, 2018 73.09 73.51 71.93 73.20 4,878,298 -0.63(-0.85%)
Jun 15, 2018 73.87 71.86 73.83 10,342,787 +1.97(+2.74%)
Jun 14, 2018 71.49 72.24 71.46 71.86 3,496,116 +0.48(+0.68%)
Jun 13, 2018 70.65 72.33 70.65 71.38 3,808,640 -0.21(-0.29%)
Jun 12, 2018 70.42 71.63 70.40 71.59 4,115,254 +1.17(+1.66%)
Jun 11, 2018 70.51 71.16 70.09 70.42 2,095,689 -0.13(-0.18%)
Jun 08, 2018 70.06 70.56 69.47 70.54 2,737,878 +0.36(+0.51%)
Jun 07, 2018 71.39 71.54 69.63 70.19 3,791,121 -1.30(-1.82%)
Jun 06, 2018 71.51 71.49 3,009,790 +1.02(+1.44%)
Jun 05, 2018 70.77 70.81 70.14 70.47 2,509,462 -0.17(-0.25%)
Jun 04, 2018 70.31 70.85 70.19 70.64 3,060,765 +0.32(+0.46%)
Jun 01, 2018 69.33 70.64 69.32 70.32 3,376,765 +1.39(+2.02%)
May 31, 2018 68.54 69.73 68.54 68.93 7,238,592 -0.31(-0.45%)
May 30, 2018 68.25 69.56 68.16 69.24 3,770,764 +1.17(+1.72%)
May 29, 2018 69.04 69.05 67.67 68.07 3,873,326 -1.25(-1.81%)
May 25, 2018 69.33 69.33 69.33 0 -0.14(-0.20%)
May 24, 2018 69.45 69.89 69.04 69.46 3,285,868 +0.16(+0.22%)
May 23, 2018 68.59 69.34 68.48 69.31 3,109,406 +0.48(+0.69%)
May 22, 2018 69.45 69.56 68.74 68.83 4,400,199 -0.47(-0.67%)
May 21, 2018 69.82 70.27 69.07 69.30 2,091,006 -0.08(-0.12%)
May 18, 2018 69.27 69.98 68.99 69.38 3,518,656 +0.24(+0.34%)
May 17, 2018 68.48 69.54 68.41 69.14 3,951,707 +0.36(+0.52%)
May 16, 2018 68.95 69.25 68.59 68.79 2,602,504 -0.06(-0.09%)
May 15, 2018 69.04 69.65 68.44 68.85 3,285,405 -0.36(-0.53%)
May 14, 2018 69.68 70.10 68.83 69.22 4,374,948 -0.66(-0.94%)
May 11, 2018 69.19 70.25 69.14 69.87 4,031,787 +0.57(+0.83%)
May 10, 2018 68.79 69.69 68.61 69.30 3,505,653 +0.84(+1.23%)
May 09, 2018 69.22 69.32 68.21 68.46 7,506,803 -0.47(-0.69%)
May 08, 2018 70.81 71.02 68.48 68.93 8,202,597 -2.11(-2.97%)
May 07, 2018 71.83 71.97 70.10 71.04 10,260,268 -3.93(-5.25%)
May 04, 2018 73.94 75.38 73.65 74.97 4,164,245 +0.74(+1.00%)
May 03, 2018 73.86 74.43 73.07 74.24 3,658,245 -0.02(-0.02%)
May 02, 2018 74.53 74.98 74.02 74.25 3,397,721 -0.40(-0.54%)
May 01, 2018 74.62 74.97 74.33 74.66 2,425,253 +0.00(+0.00%)
Apr 30, 2018 74.83 75.28 74.56 74.66 2,896,566 +0.18(+0.24%)
Apr 27, 2018 74.69 75.44 74.38 74.47 2,441,491 -0.10(-0.13%)
Apr 26, 2018 74.21 74.65 73.72 74.57 3,533,150 +0.75(+1.01%)
Apr 25, 2018 73.53 74.04 72.91 73.83 2,896,350 +0.10(+0.14%)
Apr 24, 2018 74.97 75.11 73.31 73.72 3,306,729 -0.70(-0.94%)
Apr 23, 2018 74.80 75.00 74.12 74.43 2,334,734 -0.18(-0.24%)
Apr 20, 2018 74.99 75.33 74.26 74.61 3,346,742 -0.55(-0.73%)
Apr 19, 2018 75.33 75.95 74.90 75.16 2,368,475 -0.30(-0.40%)
Apr 18, 2018 75.23 75.86 74.48 75.46 2,824,503 +0.47(+0.62%)
Apr 17, 2018 75.18 75.28 74.35 74.99 3,911,389 +0.38(+0.51%)
Apr 16, 2018 74.35 75.05 73.91 74.61 2,487,155 +0.87(+1.18%)
Apr 13, 2018 75.03 75.03 73.17 73.74 3,051,910 -0.67(-0.90%)
Apr 12, 2018 73.34 74.68 73.07 74.41 3,966,638 +1.48(+2.03%)
Apr 11, 2018 72.68 73.23 72.50 72.93 2,739,182 -0.43(-0.58%)
Apr 10, 2018 73.27 73.98 73.09 73.36 3,499,351 +1.36(+1.89%)
Apr 09, 2018 72.47 73.20 71.96 72.00 3,592,551 -0.15(-0.20%)
Apr 06, 2018 73.28 73.63 71.66 72.15 3,893,909 -1.69(-2.29%)
Apr 05, 2018 73.95 74.35 73.05 73.83 2,573,556 +0.18(+0.25%)
Apr 04, 2018 71.74 73.91 71.70 73.65 4,353,928 +0.61(+0.84%)
Apr 03, 2018 72.92 73.65 72.07 73.04 4,055,334 +0.77(+1.06%)
Apr 02, 2018 73.41 74.15 71.59 72.27 5,160,142 -1.18(-1.60%)
Mar 29, 2018 73.45 73.45 73.45 0 +0.76(+1.04%)
Mar 28, 2018 73.35 73.81 72.43 72.69 4,113,470 -0.37(-0.51%)
Mar 27, 2018 75.08 75.49 72.39 73.07 3,712,902 -1.41(-1.90%)
Mar 26, 2018 73.60 74.70 72.68 74.48 3,988,229 +2.16(+2.99%)
Mar 23, 2018 73.96 74.33 72.26 72.32 3,390,487 -1.56(-2.11%)
Mar 22, 2018 75.28 75.28 73.60 73.88 5,977,383 -2.17(-2.86%)
Mar 21, 2018 76.87 77.16 75.78 76.05 4,078,319 -0.88(-1.14%)
Mar 20, 2018 76.67 77.27 76.56 76.93 3,447,857 +0.46(+0.60%)
Mar 19, 2018 76.98 77.34 75.69 76.47 3,622,048 -0.72(-0.93%)
Mar 16, 2018 77.37 77.56 76.85 77.19 4,970,113 -0.21(-0.27%)
Mar 15, 2018 76.42 77.65 76.35 77.40 3,254,461 +1.09(+1.43%)
Mar 14, 2018 76.65 77.21 76.15 76.31 2,471,650 -0.15(-0.19%)
Mar 13, 2018 77.16 77.55 76.21 76.45 2,498,368 -0.26(-0.33%)
Mar 12, 2018 77.21 77.48 76.46 76.71 4,931,558 -0.58(-0.76%)
Mar 09, 2018 76.30 77.29 76.20 77.29 3,285,179 +1.36(+1.79%)
Mar 08, 2018 76.33 76.35 75.42 75.93 3,660,736 -0.03(-0.04%)
Mar 07, 2018 76.24 75.96 2,965,731 +0.16(+0.22%)
Mar 06, 2018 75.58 75.98 74.83 75.80 3,186,536 +0.73(+0.97%)
Mar 05, 2018 73.66 75.35 73.51 75.07 2,775,437 +0.90(+1.22%)
Mar 02, 2018 72.92 74.29 72.56 74.16 3,348,454 +0.57(+0.78%)
Mar 01, 2018 75.04 75.28 73.10 73.59 4,097,808 -1.25(-1.67%)
Feb 28, 2018 75.71 76.23 74.69 74.84 2,864,700 -0.45(-0.59%)
Feb 27, 2018 75.93 76.45 75.05 75.28 3,194,658 -0.42(-0.55%)
Feb 26, 2018 76.01 76.04 75.07 75.70 3,142,854 +0.40(+0.53%)
Feb 23, 2018 75.11 75.30 73.73 75.30 3,880,494 +0.84(+1.13%)
Feb 22, 2018 74.24 74.46 3,680,515 -0.17(-0.23%)
Feb 21, 2018 74.34 76.24 74.23 74.64 5,050,079 +0.42(+0.57%)
Feb 20, 2018 73.44 74.80 73.37 74.22 4,298,989 +0.54(+0.73%)
Feb 16, 2018 73.68 73.68 73.68 0 -0.38(-0.52%)
Feb 15, 2018 73.08 74.06 72.51 74.06 3,690,555 +1.41(+1.94%)
Feb 14, 2018 72.93 70.43 72.65 5,244,435 +1.56(+2.19%)
Feb 13, 2018 71.27 71.10 4,527,323 +0.62(+0.88%)
Feb 12, 2018 69.64 70.90 69.56 70.48 6,189,665 +1.04(+1.49%)
Feb 09, 2018 69.03 69.92 67.41 69.44 7,196,440 +1.03(+1.50%)
Feb 08, 2018 69.82 71.07 68.35 68.41 7,658,119 -1.24(-1.78%)
Feb 07, 2018 69.75 72.16 69.63 69.65 7,813,208 +2.38(+3.55%)
Feb 06, 2018 65.75 67.60 65.49 67.26 7,162,203 -0.43(-0.63%)
Feb 05, 2018 68.86 69.60 67.38 67.69 2,918,550 -1.23(-1.78%)
Feb 02, 2018 69.00 70.16 68.90 68.92 5,775,001 -1.62(-2.30%)
Feb 01, 2018 70.91 71.40 70.17 70.54 3,439,702 -0.44(-0.62%)
Jan 31, 2018 70.61 71.20 70.38 70.98 3,540,795 +0.20(+0.28%)
Jan 30, 2018 71.15 71.67 71.00 70.78 3,080,503 -0.36(-0.50%)
Jan 29, 2018 71.04 71.38 70.80 71.13 3,004,656 -0.25(-0.36%)
Jan 26, 2018 71.20 71.48 70.70 71.39 2,664,531 +0.44(+0.62%)
Jan 25, 2018 71.65 71.75 70.74 70.95 3,012,285 -0.46(-0.64%)
Jan 24, 2018 71.49 71.86 71.10 71.40 4,016,616 +0.17(+0.24%)
Jan 23, 2018 70.67 71.71 70.58 71.23 2,999,702 +0.27(+0.38%)
Jan 22, 2018 71.30 70.26 70.96 4,220,777 +0.61(+0.87%)
Jan 19, 2018 70.08 70.43 69.88 70.35 3,492,371 +0.49(+0.70%)
Jan 18, 2018 70.09 70.21 69.28 69.86 6,062,701 +0.83(+1.20%)
Jan 17, 2018 68.40 69.20 68.35 69.03 4,580,906 +1.01(+1.49%)
Jan 16, 2018 68.67 68.82 67.74 68.02 3,775,898 +0.15(+0.23%)
Jan 12, 2018 67.86 67.86 67.86 0 +0.50(+0.74%)
Jan 11, 2018 67.34 67.54 67.01 67.36 4,374,096 +0.04(+0.05%)
Jan 10, 2018 67.37 66.63 67.33 3,829,729 +0.46(+0.69%)
Jan 09, 2018 66.63 67.02 66.63 66.86 3,316,118 +0.08(+0.12%)
Jan 08, 2018 66.59 67.05 66.45 66.78 3,631,497 +0.06(+0.10%)
Jan 05, 2018 66.54 66.98 66.23 66.72 3,200,637 +0.56(+0.85%)
Jan 04, 2018 65.49 66.42 65.41 66.15 3,784,179 +1.03(+1.58%)
Jan 03, 2018 64.79 65.32 64.53 65.12 4,743,043 +0.55(+0.85%)
Jan 02, 2018 64.77 64.64 64.21 64.58 3,371,334 -0.06(-0.10%)
Dec 29, 2017 64.64 64.64 64.64 0 -0.34(-0.52%)
Dec 28, 2017 64.87 65.10 64.58 64.98 2,117,119 +0.17(+0.27%)
Dec 27, 2017 65.20 65.20 64.70 64.81 2,849,535 -0.04(-0.06%)
Dec 26, 2017 65.13 65.46 64.73 64.84 2,276,287 -0.42(-0.64%)
Dec 22, 2017 65.22 65.93 65.08 65.26 6,406,367 -0.64(-0.97%)
Dec 21, 2017 66.84 67.23 65.83 65.90 5,207,582 -0.28(-0.43%)
Dec 20, 2017 65.98 66.23 65.49 66.18 3,659,137 +0.71(+1.08%)
Dec 19, 2017 65.35 65.93 64.96 65.47 2,935,650 +0.05(+0.08%)
Dec 18, 2017 65.87 65.96 65.30 65.42 3,382,773 -0.19(-0.29%)
Dec 15, 2017 65.58 65.81 64.69 65.61 9,109,047 +0.25(+0.38%)
Dec 14, 2017 65.22 66.25 65.22 65.36 5,157,308 +0.56(+0.87%)
Dec 13, 2017 65.35 65.64 64.68 64.80 3,129,509 -0.24(-0.36%)
Dec 12, 2017 65.07 65.56 64.57 65.03 4,945,594 -0.10(-0.15%)
Dec 11, 2017 65.22 65.57 64.85 65.13 2,547,030 -0.24(-0.36%)
Dec 08, 2017 65.57 66.29 65.07 65.37 3,658,650 +0.19(+0.29%)
Dec 07, 2017 64.95 65.34 63.72 65.18 6,241,028 +0.10(+0.15%)
Dec 06, 2017 63.86 65.16 63.66 65.08 5,184,628 +0.97(+1.52%)
Dec 05, 2017 63.77 64.91 63.43 64.11 3,584,945 +0.10(+0.16%)
Dec 04, 2017 64.95 64.00 64.00 5,020,064 -0.95(-1.46%)
Dec 01, 2017 65.45 65.91 64.69 64.95 5,240,595 -0.84(-1.27%)
Nov 30, 2017 65.03 66.24 65.03 65.79 4,257,455 +0.15(+0.24%)
Nov 29, 2017 66.44 66.44 65.50 65.63 3,384,853 -0.69(-1.04%)
Nov 28, 2017 66.02 66.64 65.89 66.33 3,855,293 +0.43(+0.65%)
Nov 27, 2017 65.74 66.09 65.53 65.90 4,388,059 +0.12(+0.18%)
Nov 24, 2017 65.47 65.87 65.11 65.78 2,007,877 +0.51(+0.78%)
Nov 22, 2017 65.46 65.59 65.06 65.27 2,788,196 -0.05(-0.08%)
Nov 21, 2017 66.24 66.34 65.07 65.32 4,663,348 -0.12(-0.18%)
Nov 20, 2017 66.21 66.36 65.14 65.44 6,476,408 -0.92(-1.39%)
Nov 17, 2017 68.33 68.41 66.34 66.36 5,224,030 -2.11(-3.08%)
Nov 16, 2017 67.58 68.83 67.57 68.47 3,710,755 +1.17(+1.74%)
Nov 15, 2017 68.07 68.23 67.19 67.30 3,571,219 -0.80(-1.17%)
Nov 14, 2017 67.08 68.30 67.02 68.10 2,489,506 +0.37(+0.55%)
Nov 13, 2017 67.22 67.82 67.05 67.73 1,919,701 +0.27(+0.40%)
Nov 10, 2017 66.85 67.62 66.69 67.46 2,853,302 +0.29(+0.43%)
Nov 09, 2017 67.09 67.44 66.77 67.17 2,353,593 -0.40(-0.59%)
Nov 08, 2017 67.99 68.20 67.47 67.57 2,814,145 -0.25(-0.36%)
Nov 07, 2017 67.96 68.18 67.70 67.81 3,480,495 -0.12(-0.17%)
Nov 06, 2017 67.32 68.39 67.22 67.93 3,504,388 +0.46(+0.69%)
Nov 03, 2017 67.52 67.88 67.01 67.47 4,174,991 -0.08(-0.12%)
Nov 02, 2017 67.35 68.23 66.98 67.55 4,872,443 +0.74(+1.12%)
Nov 01, 2017 67.80 68.74 64.07 66.80 11,002,950 -1.93(-2.81%)
Oct 31, 2017 68.79 69.50 68.46 68.74 6,743,976 +0.15(+0.21%)
Oct 30, 2017 68.42 68.69 67.90 68.59 4,574,489 +0.11(+0.16%)
Oct 27, 2017 67.87 68.58 67.22 68.48 3,769,647 +0.74(+1.09%)
Oct 26, 2017 67.81 68.59 67.71 67.75 3,732,075 +0.30(+0.44%)
Oct 25, 2017 67.61 67.90 67.31 67.45 2,614,490 -0.40(-0.59%)
Oct 24, 2017 67.51 67.86 67.36 67.85 3,907,180 +0.26(+0.39%)
Oct 23, 2017 68.11 68.13 67.49 67.58 2,934,798 -0.36(-0.53%)
Oct 20, 2017 67.67 67.97 67.39 67.95 3,198,167 +0.48(+0.71%)
Oct 19, 2017 66.87 67.65 66.69 67.47 1,826,044 +0.30(+0.45%)
Oct 18, 2017 67.22 67.52 66.89 67.17 2,257,528 -0.03(-0.04%)
Oct 17, 2017 67.33 67.34 66.86 67.19 1,527,104 -0.18(-0.27%)
Oct 16, 2017 67.62 67.68 67.03 67.37 1,337,673 -0.19(-0.28%)
Oct 13, 2017 67.77 67.92 67.43 67.57 1,614,921 +0.26(+0.39%)
Oct 12, 2017 66.98 67.65 66.98 67.30 2,945,465 +0.45(+0.67%)
Oct 11, 2017 67.12 67.23 66.45 66.86 2,717,174 -0.36(-0.54%)
Oct 10, 2017 66.88 67.31 66.88 67.22 2,299,878 +0.32(+0.48%)
Oct 09, 2017 67.14 67.14 66.49 66.90 2,118,730 -0.14(-0.20%)
Oct 06, 2017 66.31 67.07 66.31 67.04 2,476,170 +0.55(+0.82%)
Oct 05, 2017 66.37 66.52 65.97 66.49 3,994,171 +0.50(+0.76%)
Oct 04, 2017 65.86 66.34 65.64 65.99 4,925,676 +0.09(+0.14%)
Oct 03, 2017 65.82 66.23 65.82 65.90 2,904,669 +0.09(+0.14%)
Oct 02, 2017 65.87 66.57 65.72 65.81 2,088,468 -0.08(-0.12%)
Sep 29, 2017 65.39 65.99 65.34 65.89 2,150,047 +0.36(+0.55%)
Sep 28, 2017 64.93 65.55 64.85 65.53 1,806,333 +0.21(+0.32%)
Sep 27, 2017 65.43 65.70 64.98 65.32 2,242,889 +0.26(+0.40%)
Sep 26, 2017 65.34 65.88 64.96 65.06 4,148,012 -0.06(-0.10%)
Sep 25, 2017 65.32 65.45 64.53 65.12 2,417,259 -0.34(-0.51%)
Sep 22, 2017 65.37 65.83 65.32 65.46 3,928,149 +0.18(+0.28%)
Sep 21, 2017 65.74 65.93 65.28 65.28 2,622,524 -0.55(-0.83%)
Sep 20, 2017 65.98 66.17 65.41 65.82 2,827,590 -0.04(-0.06%)
Sep 19, 2017 65.63 66.15 65.52 65.86 2,884,654 +0.42(+0.64%)
Sep 18, 2017 65.52 65.69 65.23 65.44 1,723,384 +0.20(+0.31%)
Sep 15, 2017 65.19 65.34 64.87 65.24 4,323,972 +0.07(+0.11%)
Sep 14, 2017 65.39 65.62 64.95 65.17 3,669,501 -0.48(-0.73%)
Sep 13, 2017 66.15 66.30 65.57 65.65 3,610,343 -0.52(-0.78%)
Sep 12, 2017 65.75 66.31 65.49 66.17 3,142,363 +0.60(+0.91%)
Sep 11, 2017 65.15 65.70 64.69 65.57 3,479,771 +0.98(+1.52%)
Sep 08, 2017 64.59 65.04 64.50 64.59 2,730,145 -0.29(-0.45%)
Sep 07, 2017 64.51 65.22 64.45 64.88 2,393,764 +0.45(+0.69%)
Sep 06, 2017 64.25 64.56 64.07 64.43 1,801,766 +0.35(+0.55%)
Sep 05, 2017 64.10 64.25 63.48 64.08 2,182,999 -0.26(-0.41%)
Sep 01, 2017 64.36 64.70 64.27 64.34 3,150,782 +0.05(+0.08%)
Aug 31, 2017 63.44 64.50 63.31 64.29 3,719,863 +1.00(+1.58%)
Aug 30, 2017 63.21 63.48 63.01 63.29 2,139,428 +0.02(+0.03%)
Aug 29, 2017 63.03 63.39 62.90 63.27 1,834,360 -0.28(-0.44%)
Aug 28, 2017 63.57 63.85 63.41 63.55 3,260,663 +0.16(+0.26%)
Aug 25, 2017 63.67 64.22 63.38 63.39 3,257,420 -0.04(-0.06%)
Aug 24, 2017 63.70 63.90 63.15 63.42 1,622,210 -0.18(-0.29%)
Aug 23, 2017 63.60 63.70 63.44 63.61 2,225,277 -0.12(-0.19%)
Aug 22, 2017 63.33 63.86 63.22 63.72 3,212,590 +0.57(+0.91%)
Aug 21, 2017 63.74 63.74 62.98 63.15 2,674,386 -0.50(-0.78%)
Aug 18, 2017 63.31 64.05 63.21 63.65 2,902,484 -0.15(-0.24%)
Aug 17, 2017 65.10 65.25 63.78 63.80 3,418,657 -1.51(-2.32%)
Aug 16, 2017 65.25 65.33 64.87 65.32 2,638,946 +0.35(+0.54%)
Aug 15, 2017 65.14 65.18 64.81 64.97 4,741,555 -0.15(-0.24%)
Aug 14, 2017 64.45 65.15 64.30 65.12 2,866,479 +1.11(+1.74%)
Aug 11, 2017 63.57 64.09 63.42 64.00 3,809,956 +0.54(+0.86%)
Aug 10, 2017 63.91 64.43 63.38 63.46 3,418,704 -0.91(-1.41%)
Aug 09, 2017 63.47 64.43 63.21 64.37 4,102,339 +0.66(+1.04%)
Aug 08, 2017 63.44 64.13 63.03 63.71 4,091,969 +0.63(+0.99%)
Aug 07, 2017 64.44 64.51 63.03 63.08 4,672,167 -1.44(-2.23%)
Aug 04, 2017 64.18 64.87 64.00 64.52 5,025,583 +1.11(+1.76%)
Aug 03, 2017 61.48 63.50 61.38 63.41 6,489,844 +1.30(+2.09%)
Aug 02, 2017 62.94 63.02 61.67 62.11 8,849,469 -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.