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, 2017 63.04 63.22 62.76 62.84 5,063,083 +0.00(+0.00%)
Jul 28, 2017 63.03 63.36 62.71 62.84 4,331,320 -0.36(-0.57%)
Jul 27, 2017 63.51 63.90 62.77 63.20 3,706,375 -0.30(-0.47%)
Jul 26, 2017 63.64 63.86 63.35 63.50 2,433,820 +0.07(+0.11%)
Jul 25, 2017 63.42 2,867,523 +0.01(+0.01%)
Jul 24, 2017 63.42 63.51 63.13 63.42 3,848,193 -0.02(-0.03%)
Jul 21, 2017 63.15 63.45 63.09 63.43 3,187,641 +0.02(+0.03%)
Jul 20, 2017 63.72 63.00 63.42 2,887,245 +0.42(+0.66%)
Jul 19, 2017 62.36 63.00 62.23 63.00 3,086,939 +0.64(+1.03%)
Jul 18, 2017 62.35 62.50 62.02 62.35 2,687,850 -0.09(-0.15%)
Jul 17, 2017 62.35 62.54 62.11 62.45 2,765,823 +0.05(+0.09%)
Jul 14, 2017 61.89 62.46 61.76 62.39 3,460,292 +0.84(+1.37%)
Jul 13, 2017 61.87 61.87 61.28 61.55 4,241,739 -0.21(-0.34%)
Jul 12, 2017 61.68 61.97 61.56 61.76 3,505,020 +0.48(+0.78%)
Jul 11, 2017 60.90 61.33 60.79 61.28 2,100,582 +0.29(+0.48%)
Jul 10, 2017 60.72 61.02 60.41 60.99 2,440,740 +0.29(+0.48%)
Jul 07, 2017 60.19 61.02 60.16 60.70 2,790,524 +0.61(+1.01%)
Jul 06, 2017 60.24 60.45 59.87 60.09 2,606,248 -0.54(-0.90%)
Jul 05, 2017 60.56 60.96 59.95 60.63 2,882,527 +0.17(+0.28%)
Jul 03, 2017 60.67 60.71 60.19 60.46 1,427,888 +0.27(+0.45%)
Jun 30, 2017 60.64 60.03 60.19 4,332,163 +0.24(+0.39%)
Jun 29, 2017 60.75 60.88 59.46 59.95 4,083,747 -0.81(-1.33%)
Jun 28, 2017 60.56 60.95 60.31 60.76 4,580,200 +0.45(+0.75%)
Jun 27, 2017 61.01 61.35 60.30 60.31 3,366,677 -0.84(-1.38%)
Jun 26, 2017 61.46 61.73 61.01 61.15 3,463,985 +0.07(+0.12%)
Jun 23, 2017 60.75 61.43 60.61 61.08 5,012,838 +0.24(+0.39%)
Jun 22, 2017 61.54 61.74 60.61 60.84 5,569,404 -0.72(-1.16%)
Jun 21, 2017 61.04 61.80 60.86 61.56 3,782,273 +0.58(+0.95%)
Jun 20, 2017 60.74 61.38 60.74 60.98 3,003,765 -0.12(-0.19%)
Jun 19, 2017 60.60 61.14 60.60 61.09 3,600,486 +0.73(+1.22%)
Jun 16, 2017 59.94 60.41 59.71 60.36 11,497,081 +0.18(+0.30%)
Jun 15, 2017 59.93 60.32 59.64 60.18 4,419,149 -0.07(-0.12%)
Jun 14, 2017 60.22 60.67 59.77 60.25 3,528,481 +0.04(+0.06%)
Jun 13, 2017 60.22 60.41 59.64 60.22 5,076,095 +0.13(+0.21%)
Jun 12, 2017 59.74 60.12 59.45 60.09 4,673,429 -0.02(-0.03%)
Jun 09, 2017 60.85 60.85 59.67 60.11 4,739,432 -0.51(-0.84%)
Jun 08, 2017 60.20 60.66 60.10 60.61 3,686,316 -0.08(-0.13%)
Jun 07, 2017 60.77 61.09 60.28 60.70 5,236,471 -0.41(-0.67%)
Jun 06, 2017 60.99 61.43 60.87 61.10 6,250,395 -0.14(-0.22%)
Jun 05, 2017 61.18 61.53 61.01 61.24 2,534,886 +0.08(+0.13%)
Jun 02, 2017 61.19 61.24 60.42 61.16 7,205,021 +0.07(+0.12%)
Jun 01, 2017 60.65 61.13 60.42 61.09 4,159,398 +0.44(+0.72%)
May 31, 2017 60.41 60.82 60.22 60.65 4,245,581 +0.38(+0.63%)
May 30, 2017 60.45 60.45 60.09 60.27 5,601,557 -0.27(-0.45%)
May 26, 2017 60.85 60.85 60.46 60.54 2,823,557 -0.08(-0.13%)
May 25, 2017 60.43 60.76 60.32 60.62 5,118,607 +0.35(+0.59%)
May 24, 2017 59.98 60.38 59.69 60.27 3,466,034 +0.44(+0.73%)
May 23, 2017 59.83 60.10 59.52 59.83 5,420,211 +0.20(+0.33%)
May 22, 2017 59.28 59.70 59.07 59.64 3,655,681 +0.34(+0.57%)
May 19, 2017 59.02 59.39 58.83 59.30 3,927,060 +0.36(+0.62%)
May 18, 2017 58.16 59.20 57.98 58.94 4,445,514 +0.61(+1.04%)
May 17, 2017 58.55 58.78 58.14 58.33 4,304,707 -0.62(-1.06%)
May 16, 2017 58.46 59.01 58.11 58.95 3,582,512 +0.63(+1.09%)
May 15, 2017 58.24 58.53 58.00 58.32 7,326,099 +0.09(+0.16%)
May 12, 2017 58.17 58.49 57.91 58.23 4,720,335 +0.13(+0.22%)
May 11, 2017 57.52 58.17 57.52 58.10 3,375,973 +0.25(+0.44%)
May 10, 2017 57.87 58.15 57.57 57.85 3,792,895 -0.18(-0.31%)
May 09, 2017 57.43 58.19 57.33 58.03 3,907,840 -0.10(-0.17%)
May 08, 2017 57.15 58.27 56.97 58.13 7,572,354 +0.96(+1.68%)
May 05, 2017 55.79 57.28 55.62 57.17 9,094,664 +2.23(+4.07%)
May 04, 2017 54.95 55.30 54.77 54.94 6,059,239 +0.17(+0.31%)
May 03, 2017 54.91 54.98 54.45 54.77 3,939,366 +0.06(+0.12%)
May 02, 2017 54.56 54.99 54.44 54.70 4,382,478 +0.13(+0.23%)
May 01, 2017 54.62 54.94 54.41 54.58 5,536,800 +0.11(+0.20%)
Apr 28, 2017 54.03 54.62 53.75 54.47 5,190,916 +0.48(+0.89%)
Apr 27, 2017 53.76 54.01 53.64 53.99 3,571,663 +0.25(+0.47%)
Apr 26, 2017 53.40 53.94 53.33 53.74 4,335,459 +0.30(+0.56%)
Apr 25, 2017 53.29 53.69 53.14 53.44 3,441,546 +0.18(+0.34%)
Apr 24, 2017 53.03 53.53 52.86 53.26 4,646,111 +0.94(+1.80%)
Apr 21, 2017 52.43 52.43 52.13 52.32 5,398,443 +0.06(+0.12%)
Apr 20, 2017 52.46 52.66 52.00 52.25 5,697,187 -0.17(-0.33%)
Apr 19, 2017 52.42 52.75 52.33 52.42 4,501,903 +0.09(+0.17%)
Apr 18, 2017 52.77 52.82 52.14 52.33 5,897,716 -0.75(-1.41%)
Apr 17, 2017 53.02 53.19 52.91 53.08 3,241,950 +0.32(+0.60%)
Apr 13, 2017 53.15 53.41 52.72 52.77 4,281,886 -0.28(-0.53%)
Apr 12, 2017 53.30 53.37 52.89 53.05 2,864,759 -0.20(-0.37%)
Apr 11, 2017 53.11 53.53 52.82 53.25 3,995,099 -0.08(-0.15%)
Apr 10, 2017 52.71 53.45 52.63 53.33 4,977,113 +0.49(+0.92%)
Apr 07, 2017 52.82 53.06 52.47 52.84 3,577,046 +0.26(+0.50%)
Apr 06, 2017 52.51 52.83 52.20 52.58 3,411,847 +0.07(+0.14%)
Apr 05, 2017 52.65 53.44 52.38 52.51 4,550,481 -0.14(-0.26%)
Apr 04, 2017 52.44 52.85 52.10 52.64 4,172,037 -0.04(-0.07%)
Apr 03, 2017 53.85 54.22 52.61 52.68 6,037,244 -1.15(-2.13%)
Mar 31, 2017 53.44 54.10 53.37 53.83 3,829,949 +0.25(+0.47%)
Mar 30, 2017 53.54 53.65 53.27 53.57 1,958,570 +0.14(+0.27%)
Mar 29, 2017 53.26 53.54 52.83 53.43 3,613,460 +0.04(+0.07%)
Mar 28, 2017 52.89 53.66 52.73 53.39 4,217,947 +0.30(+0.56%)
Mar 27, 2017 52.57 53.23 52.51 53.09 3,524,978 +0.08(+0.15%)
Mar 24, 2017 53.37 53.62 52.94 53.01 3,304,324 -0.13(-0.24%)
Mar 23, 2017 53.58 53.66 52.79 53.14 5,238,844 -0.63(-1.18%)
Mar 22, 2017 52.94 53.81 52.92 53.77 4,849,161 +0.84(+1.59%)
Mar 21, 2017 53.46 53.72 52.81 52.93 3,586,279 -0.41(-0.76%)
Mar 20, 2017 52.96 53.72 52.85 53.34 4,962,435 +0.38(+0.72%)
Mar 17, 2017 54.12 54.16 52.63 52.96 7,451,139 -0.77(-1.43%)
Mar 16, 2017 54.03 54.26 53.59 53.73 3,936,535 +0.14(+0.25%)
Mar 15, 2017 53.53 53.76 53.14 53.59 3,557,090 +0.09(+0.17%)
Mar 14, 2017 54.05 54.06 53.28 53.50 4,087,977 -0.08(-0.15%)
Mar 13, 2017 52.99 53.66 52.89 53.58 4,174,344 +0.46(+0.87%)
Mar 10, 2017 52.68 53.61 52.55 53.12 5,718,951 +0.97(+1.86%)
Mar 09, 2017 52.09 52.23 51.55 52.15 4,637,145 +0.16(+0.31%)
Mar 08, 2017 52.24 52.44 51.68 51.99 6,212,152 -0.32(-0.61%)
Mar 07, 2017 53.19 53.62 52.24 52.31 5,900,992 -0.90(-1.68%)
Mar 06, 2017 53.76 53.85 52.89 53.20 6,414,845 -0.95(-1.75%)
Mar 03, 2017 54.22 54.49 53.98 54.15 5,641,085 -0.26(-0.48%)
Mar 02, 2017 54.22 54.56 53.96 54.41 3,152,401 -0.07(-0.13%)
Mar 01, 2017 54.00 54.61 53.80 54.49 5,709,432 +0.89(+1.65%)
Feb 28, 2017 53.63 53.88 53.46 53.60 6,044,465 -0.28(-0.52%)
Feb 27, 2017 53.80 53.95 53.46 53.88 5,427,694 +0.07(+0.13%)
Feb 24, 2017 53.32 53.81 53.13 53.81 3,504,648 +0.32(+0.59%)
Feb 23, 2017 53.18 53.63 53.01 53.49 4,065,934 +0.36(+0.68%)
Feb 22, 2017 52.66 53.18 52.38 53.13 3,581,519 +0.12(+0.22%)
Feb 21, 2017 52.38 53.08 52.14 53.01 4,383,767 +0.60(+1.14%)
Feb 17, 2017 52.42 52.42 52.42 0 -0.13(-0.24%)
Feb 16, 2017 52.68 52.89 52.23 52.54 4,598,006 -0.03(-0.05%)
Feb 15, 2017 51.61 52.81 51.61 52.57 6,232,353 +0.70(+1.34%)
Feb 14, 2017 51.81 52.17 51.71 51.87 11,185,406 -0.25(-0.49%)
Feb 13, 2017 52.23 52.45 52.03 52.13 7,458,217 +0.22(+0.42%)
Feb 10, 2017 52.45 52.76 51.88 51.91 7,669,159 -0.54(-1.03%)
Feb 09, 2017 51.55 52.82 50.91 52.45 14,635,527 +1.40(+2.75%)
Feb 08, 2017 51.55 51.95 49.52 51.05 23,064,662 +2.41(+4.95%)
Feb 07, 2017 47.67 48.99 47.60 48.64 8,411,207 +0.93(+1.95%)
Feb 06, 2017 48.36 48.36 47.42 47.71 8,598,195 +0.24(+0.50%)
Feb 03, 2017 47.09 47.51 46.72 47.48 6,830,194 +0.74(+1.59%)
Feb 02, 2017 47.66 47.77 46.65 46.74 8,815,643 -0.70(-1.47%)
Feb 01, 2017 47.64 47.83 46.98 47.43 8,269,496 -0.13(-0.27%)
Jan 31, 2017 47.05 48.06 46.59 47.56 11,253,291 -0.97(-1.99%)
Jan 30, 2017 49.95 49.96 48.41 48.53 10,241,512 -2.23(-4.40%)
Jan 27, 2017 50.91 51.21 50.69 50.76 3,329,334 -0.13(-0.25%)
Jan 26, 2017 51.97 52.16 50.87 50.89 3,766,524 -1.16(-2.22%)
Jan 25, 2017 51.38 52.06 51.17 52.04 5,835,886 +0.85(+1.66%)
Jan 24, 2017 50.87 51.30 50.42 51.19 3,996,108 +0.40(+0.78%)
Jan 23, 2017 51.44 51.50 50.34 50.80 4,914,067 -0.62(-1.20%)
Jan 20, 2017 51.43 51.65 51.06 51.41 4,959,720 +0.18(+0.35%)
Jan 19, 2017 51.77 51.94 51.09 51.23 3,480,396 -0.64(-1.24%)
Jan 18, 2017 51.21 52.12 51.19 51.87 4,390,162 +0.71(+1.38%)
Jan 17, 2017 51.10 51.44 50.94 51.17 3,837,215 +0.05(+0.11%)
Jan 13, 2017 51.11 51.11 51.11 0 -0.43(-0.82%)
Jan 12, 2017 51.70 51.70 50.78 51.54 3,980,207 -0.02(-0.04%)
Jan 11, 2017 51.06 51.63 50.89 51.56 7,051,691 +0.32(+0.62%)
Jan 10, 2017 51.03 51.48 50.58 51.24 5,208,962 +0.07(+0.14%)
Jan 09, 2017 52.09 52.23 51.05 51.17 7,747,394 -1.17(-2.23%)
Jan 06, 2017 51.67 52.45 50.99 52.33 6,735,466 +0.71(+1.37%)
Jan 05, 2017 51.86 51.96 51.53 51.63 5,712,909 -0.21(-0.40%)
Jan 04, 2017 51.08 51.91 50.82 51.84 3,950,273 +0.72(+1.42%)
Jan 03, 2017 51.23 51.35 50.65 51.11 3,483,322 +0.44(+0.87%)
Dec 30, 2016 50.67 50.67 50.67 0 -0.14(-0.27%)
Dec 29, 2016 50.70 51.19 50.67 50.81 1,857,298 +0.03(+0.05%)
Dec 28, 2016 51.38 51.58 50.68 50.78 2,393,559 -0.43(-0.83%)
Dec 27, 2016 51.10 51.61 51.02 51.20 2,445,873 +0.12(+0.23%)
Dec 23, 2016 51.09 51.09 51.09 0 +0.04(+0.07%)
Dec 22, 2016 51.04 51.13 50.26 51.05 4,773,726 +0.15(+0.30%)
Dec 21, 2016 50.68 51.17 50.62 50.90 3,041,479 -0.13(-0.25%)
Dec 20, 2016 51.29 51.31 50.83 51.02 3,106,684 -0.24(-0.48%)
Dec 19, 2016 50.81 51.48 50.81 51.27 4,396,114 +0.39(+0.76%)
Dec 16, 2016 51.25 51.45 50.51 50.88 7,431,996 -0.49(-0.95%)
Dec 15, 2016 50.91 51.55 50.64 51.37 4,274,349 +0.42(+0.82%)
Dec 14, 2016 51.46 51.69 50.83 50.95 6,432,309 -0.32(-0.62%)
Dec 13, 2016 50.55 51.39 50.55 51.27 6,069,201 +0.72(+1.43%)
Dec 12, 2016 50.36 50.72 49.95 50.54 4,565,373 +0.05(+0.09%)
Dec 09, 2016 50.99 51.08 50.12 50.50 3,970,551 -0.30(-0.59%)
Dec 08, 2016 51.54 51.54 50.53 50.80 7,472,560 -0.84(-1.63%)
Dec 07, 2016 50.06 51.73 49.74 51.64 9,211,103 +1.63(+3.26%)
Dec 06, 2016 49.61 50.05 49.01 50.01 5,999,464 +0.49(+0.99%)
Dec 05, 2016 48.87 49.82 48.79 49.52 7,097,537 +0.67(+1.37%)
Dec 02, 2016 48.71 49.34 48.61 48.85 5,114,623 -0.05(-0.11%)
Dec 01, 2016 49.96 50.25 48.73 48.91 7,170,517 -0.90(-1.82%)
Nov 30, 2016 50.42 50.88 49.72 49.81 5,577,319 -0.50(-0.99%)
Nov 29, 2016 51.37 51.50 50.20 50.31 7,981,009 -1.19(-2.32%)
Nov 28, 2016 52.47 52.90 51.39 51.50 27,443,806 +3.35(+6.95%)
Nov 25, 2016 47.06 48.39 47.03 48.16 5,986,694 +1.26(+2.68%)
Nov 23, 2016 46.90 46.90 46.90 0 -1.19(-2.48%)
Nov 22, 2016 48.03 48.43 47.36 48.09 14,835,834 -1.74(-3.48%)
Nov 21, 2016 50.22 50.34 49.45 49.83 7,205,932 -0.42(-0.85%)
Nov 18, 2016 51.10 51.42 49.77 50.25 12,005,966 -0.73(-1.44%)
Nov 17, 2016 49.96 51.49 49.86 50.99 11,622,299 +0.95(+1.90%)
Nov 16, 2016 48.64 50.15 48.62 50.04 8,113,114 +1.05(+2.14%)
Nov 15, 2016 48.78 49.21 48.61 48.99 6,523,639 +0.20(+0.41%)
Nov 14, 2016 48.90 49.09 48.01 48.79 9,534,230 +0.00(+0.00%)
Nov 11, 2016 48.65 48.94 47.77 48.79 11,151,073 +0.13(+0.26%)
Nov 10, 2016 48.35 49.43 48.29 48.66 10,874,128 +0.72(+1.51%)
Nov 09, 2016 47.49 48.10 46.54 47.94 24,042,152 -1.70(-3.43%)
Nov 08, 2016 49.51 49.95 49.13 49.64 7,521,723 +0.13(+0.26%)
Nov 07, 2016 48.83 49.96 48.40 49.51 11,900,194 +2.41(+5.13%)
Nov 04, 2016 46.60 47.91 46.57 47.10 9,168,670 +0.39(+0.83%)
Nov 03, 2016 46.59 46.97 46.47 46.71 5,979,757 +0.22(+0.47%)
Nov 02, 2016 46.56 47.20 46.32 46.49 3,864,181 -0.08(-0.17%)
Nov 01, 2016 47.02 47.02 46.23 46.57 4,557,525 +0.14(+0.29%)
Oct 31, 2016 46.94 47.01 46.27 46.44 4,275,372 -0.20(-0.43%)
Oct 28, 2016 46.59 46.99 46.48 46.64 6,681,572 +0.24(+0.53%)
Oct 27, 2016 46.16 46.57 45.99 46.39 4,180,136 +0.39(+0.85%)
Oct 26, 2016 45.71 46.23 45.61 46.00 3,744,703 +0.21(+0.45%)
Oct 25, 2016 45.57 46.16 45.50 45.80 8,531,744 +0.17(+0.38%)
Oct 24, 2016 45.40 46.03 45.32 45.62 7,323,170 +0.67(+1.49%)
Oct 21, 2016 45.15 45.23 44.63 44.95 5,158,531 -0.33(-0.74%)
Oct 20, 2016 45.85 45.85 44.96 45.29 6,285,258 -0.28(-0.62%)
Oct 19, 2016 45.61 45.98 45.44 45.57 3,578,335 +0.15(+0.34%)
Oct 18, 2016 45.46 45.79 44.95 45.42 4,699,220 +0.11(+0.24%)
Oct 17, 2016 45.66 46.05 45.27 45.31 3,705,529 -0.22(-0.48%)
Oct 14, 2016 45.85 46.72 45.52 45.52 6,939,258 -0.82(-1.78%)
Oct 13, 2016 45.03 46.46 44.93 46.35 10,005,096 +1.15(+2.54%)
Oct 12, 2016 46.07 46.07 44.98 45.20 4,158,720 +0.08(+0.18%)
Oct 11, 2016 45.55 45.72 44.80 45.12 4,130,664 -0.51(-1.11%)
Oct 10, 2016 45.91 46.08 45.54 45.62 3,087,679 +0.09(+0.20%)
Oct 07, 2016 46.37 46.46 45.47 45.53 4,239,823 -0.78(-1.68%)
Oct 06, 2016 46.19 46.49 45.78 46.31 4,514,638 +0.28(+0.61%)
Oct 05, 2016 45.54 46.51 45.27 46.03 5,810,945 +0.73(+1.62%)
Oct 04, 2016 46.21 46.35 45.14 45.30 8,637,303 -0.28(-0.62%)
Oct 03, 2016 44.01 46.36 43.86 45.58 18,579,936 +2.43(+5.64%)
Sep 30, 2016 44.16 45.00 41.10 43.15 58,850,624 -6.59(-13.25%)
Sep 29, 2016 49.93 50.58 49.73 49.74 5,366,899 +0.10(+0.20%)
Sep 28, 2016 49.28 49.70 48.98 49.64 5,541,848 +0.44(+0.90%)
Sep 27, 2016 48.99 49.51 48.76 49.20 3,093,722 +0.23(+0.46%)
Sep 26, 2016 49.15 49.15 48.48 48.97 4,637,185 -0.24(-0.48%)
Sep 23, 2016 48.96 49.34 48.57 49.21 5,254,891 +0.18(+0.37%)
Sep 22, 2016 48.86 49.12 48.49 49.02 5,582,473 +0.69(+1.42%)
Sep 21, 2016 47.91 48.37 47.88 48.34 4,359,077 +0.44(+0.93%)
Sep 20, 2016 48.47 48.55 47.88 47.89 5,783,887 -0.33(-0.69%)
Sep 19, 2016 48.58 48.85 47.94 48.23 4,940,269 +0.01(+0.02%)
Sep 16, 2016 48.78 48.81 47.80 48.22 8,608,735 -0.71(-1.44%)
Sep 15, 2016 48.17 49.21 47.85 48.92 7,230,730 +0.06(+0.13%)
Sep 14, 2016 48.86 49.72 48.79 48.86 5,169,041 -0.88(-1.76%)
Sep 13, 2016 50.39 50.44 49.27 49.74 7,383,207 -1.27(-2.48%)
Sep 12, 2016 49.89 51.11 49.78 51.00 6,185,002 +1.06(+2.12%)
Sep 09, 2016 50.97 50.97 49.95 49.95 4,984,271 -0.84(-1.66%)
Sep 08, 2016 52.39 52.40 50.70 50.79 6,304,474 -2.01(-3.80%)
Sep 07, 2016 53.08 53.35 52.65 52.80 4,229,315 -0.25(-0.48%)
Sep 06, 2016 52.70 53.05 52.56 53.05 2,859,650 +0.27(+0.51%)
Sep 02, 2016 52.41 52.78 52.78 52.78 4,058,204 +0.70(+1.34%)
Sep 01, 2016 52.23 52.33 51.50 52.08 3,707,053 +0.14(+0.26%)
Aug 31, 2016 52.21 52.37 51.60 51.95 3,724,277 -0.43(-0.81%)
Aug 30, 2016 52.53 52.62 52.00 52.37 2,687,177 +0.05(+0.10%)
Aug 29, 2016 52.23 52.54 51.95 52.32 2,456,068 -0.02(-0.03%)
Aug 26, 2016 52.11 52.63 51.85 52.33 3,756,532 +0.27(+0.52%)
Aug 25, 2016 52.18 52.42 51.85 52.06 2,598,003 -0.09(-0.17%)
Aug 24, 2016 52.48 52.68 51.86 52.15 5,194,806 -0.43(-0.83%)
Aug 23, 2016 52.09 53.05 52.03 52.59 5,943,881 +0.37(+0.71%)
Aug 22, 2016 51.53 52.28 51.41 52.22 2,775,965 +0.54(+1.05%)
Aug 19, 2016 51.57 52.14 51.48 51.67 3,744,509 +0.18(+0.35%)
Aug 18, 2016 51.36 51.55 50.93 51.49 3,744,900 -0.05(-0.11%)
Aug 17, 2016 51.77 51.96 51.02 51.55 5,985,582 -0.27(-0.52%)
Aug 16, 2016 52.14 52.43 51.80 51.82 4,052,060 -0.52(-1.00%)
Aug 15, 2016 52.45 52.73 51.81 52.34 6,276,200 -0.29(-0.55%)
Aug 12, 2016 51.69 52.68 51.60 52.63 4,189,605 +0.79(+1.52%)
Aug 11, 2016 52.29 52.38 51.66 51.85 3,574,417 -0.18(-0.35%)
Aug 10, 2016 52.35 52.35 51.83 52.03 3,182,592 -0.13(-0.24%)
Aug 09, 2016 52.63 52.88 52.08 52.15 4,812,599 -0.58(-1.10%)
Aug 08, 2016 53.93 54.00 52.66 52.73 5,829,732 -1.27(-2.34%)
Aug 05, 2016 52.53 54.69 51.41 54.00 9,724,300 +0.85(+1.60%)
Aug 04, 2016 52.65 53.32 52.35 53.15 5,635,983 +0.56(+1.07%)
Aug 03, 2016 52.32 52.73 52.00 52.59 2,769,105 +0.27(+0.52%)
Aug 02, 2016 52.59 52.91 52.03 52.32 4,198,445 -0.54(-1.03%)
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.