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, 2014 45.00 45.33 44.34 44.36 4,936,336 -0.82(-1.82%)
Jul 30, 2014 46.00 46.23 45.14 45.18 5,225,628 -0.61(-1.34%)
Jul 29, 2014 46.21 46.36 45.78 45.80 2,914,433 -0.27(-0.59%)
Jul 28, 2014 46.35 46.47 45.81 46.07 2,435,031 -0.16(-0.35%)
Jul 25, 2014 45.87 46.36 45.70 46.23 2,476,246 +0.29(+0.63%)
Jul 24, 2014 45.95 46.17 45.78 45.94 3,226,129 +0.16(+0.36%)
Jul 23, 2014 45.57 46.06 45.28 45.78 3,557,658 +0.14(+0.30%)
Jul 22, 2014 44.78 45.73 44.77 45.64 3,876,719 +1.01(+2.27%)
Jul 21, 2014 44.63 44.82 44.30 44.63 3,875,382 -0.08(-0.18%)
Jul 18, 2014 44.39 44.91 43.90 44.71 4,977,980 +0.72(+1.64%)
Jul 17, 2014 44.70 44.95 43.96 43.99 4,360,285 -0.70(-1.56%)
Jul 16, 2014 45.00 45.26 44.50 44.68 5,254,809 -0.09(-0.20%)
Jul 15, 2014 45.08 45.32 44.55 44.77 3,024,669 -0.40(-0.88%)
Jul 14, 2014 45.28 45.45 45.06 45.17 2,360,632 +0.23(+0.50%)
Jul 11, 2014 45.48 45.67 44.86 44.95 3,910,889 -0.28(-0.62%)
Jul 10, 2014 45.04 45.44 44.80 45.23 3,611,652 -0.33(-0.71%)
Jul 09, 2014 45.72 45.98 45.41 45.55 4,785,365 -0.04(-0.08%)
Jul 08, 2014 45.67 45.71 45.01 45.59 3,451,976 -0.05(-0.12%)
Jul 07, 2014 45.36 46.11 45.33 45.64 4,029,047 +0.15(+0.34%)
Jul 03, 2014 45.18 45.49 45.49 45.49 1,406,991 +0.39(+0.86%)
Jul 02, 2014 44.95 45.26 44.76 45.10 2,091,033 +0.06(+0.14%)
Jul 01, 2014 44.54 45.24 44.29 45.04 3,600,622 +0.80(+1.82%)
Jun 30, 2014 44.40 44.59 44.05 44.23 3,534,503 -0.35(-0.79%)
Jun 27, 2014 44.63 44.82 44.26 44.58 2,539,269 -0.08(-0.18%)
Jun 26, 2014 45.13 45.13 43.91 44.67 3,100,038 -0.29(-0.64%)
Jun 25, 2014 44.24 45.05 44.10 44.95 2,730,774 +0.59(+1.32%)
Jun 24, 2014 44.48 45.22 44.24 44.37 2,955,857 -0.28(-0.63%)
Jun 23, 2014 44.74 44.86 44.33 44.65 2,318,294 -0.04(-0.08%)
Jun 20, 2014 44.34 44.76 44.02 44.68 6,103,644 +0.42(+0.94%)
Jun 19, 2014 44.51 44.53 44.01 44.27 2,754,703 -0.05(-0.10%)
Jun 18, 2014 44.10 44.33 43.40 44.31 4,932,868 +0.45(+1.03%)
Jun 17, 2014 43.22 44.23 43.11 43.86 5,365,276 +0.66(+1.53%)
Jun 16, 2014 42.33 43.27 42.33 43.20 4,782,246 +0.33(+0.76%)
Jun 13, 2014 42.64 42.88 42.32 42.87 3,049,847 +0.39(+0.92%)
Jun 12, 2014 42.68 43.02 42.31 42.49 3,396,073 -0.29(-0.68%)
Jun 11, 2014 42.87 43.04 42.59 42.78 4,861,980 -0.15(-0.36%)
Jun 10, 2014 44.13 44.13 42.72 42.93 9,668,570 -2.13(-4.74%)
Jun 06, 2014 44.54 45.18 44.37 45.06 3,511,169 +0.75(+1.69%)
Jun 05, 2014 43.86 44.32 43.60 44.31 3,898,744 +0.42(+0.97%)
Jun 04, 2014 43.63 44.01 43.33 43.89 2,502,165 +0.03(+0.06%)
Jun 03, 2014 44.14 44.14 43.22 43.86 2,512,484 +0.14(+0.31%)
Jun 02, 2014 43.96 44.13 43.36 43.72 2,980,828 -0.24(-0.53%)
May 30, 2014 44.39 44.39 43.67 43.96 3,894,362 -0.32(-0.71%)
May 29, 2014 44.15 44.31 43.63 44.28 3,135,384 +0.05(+0.12%)
May 28, 2014 44.07 44.32 43.99 44.22 3,100,619 +0.05(+0.12%)
May 27, 2014 44.27 44.27 43.78 44.17 2,986,056 +0.20(+0.45%)
May 23, 2014 42.98 43.97 43.97 43.97 3,509,628 +1.02(+2.37%)
May 22, 2014 42.87 43.14 42.70 42.95 2,053,746 +0.08(+0.18%)
May 21, 2014 43.05 43.40 42.76 42.87 3,643,974 +0.09(+0.21%)
May 20, 2014 42.89 43.26 42.56 42.78 3,714,804 -0.25(-0.59%)
May 19, 2014 42.30 43.09 42.18 43.04 3,677,612 +0.37(+0.87%)
May 16, 2014 42.79 42.83 42.02 42.67 5,259,991 +0.00(+0.00%)
May 15, 2014 43.86 44.07 42.43 42.67 5,399,008 -1.28(-2.90%)
May 14, 2014 44.26 44.34 43.72 43.94 3,381,166 -0.36(-0.82%)
May 13, 2014 44.40 44.59 44.10 44.30 3,115,762 -0.03(-0.06%)
May 12, 2014 43.63 44.45 43.46 44.33 2,901,758 +1.18(+2.72%)
May 09, 2014 43.28 43.53 42.80 43.16 3,861,199 -0.25(-0.58%)
May 08, 2014 42.66 43.81 42.41 43.41 6,661,042 +0.89(+2.08%)
May 07, 2014 42.45 42.94 41.36 42.52 8,548,076 -1.97(-4.43%)
May 06, 2014 44.39 44.80 44.12 44.49 4,759,230 -0.05(-0.12%)
May 05, 2014 44.86 44.90 44.02 44.55 3,688,514 -0.14(-0.30%)
May 02, 2014 44.09 44.91 43.98 44.68 3,544,112 +0.73(+1.67%)
May 01, 2014 43.37 44.28 43.11 43.95 4,846,282 +0.63(+1.45%)
Apr 30, 2014 43.04 43.56 42.97 43.32 5,488,908 +0.05(+0.11%)
Apr 29, 2014 43.96 44.14 43.05 43.27 5,452,887 -0.53(-1.22%)
Apr 28, 2014 44.40 44.59 43.16 43.81 3,627,403 -0.26(-0.59%)
Apr 25, 2014 44.79 44.98 44.01 44.07 3,007,080 -0.52(-1.16%)
Apr 24, 2014 44.91 45.05 44.20 44.58 2,514,136 +0.32(+0.71%)
Apr 23, 2014 44.31 44.58 44.13 44.27 1,817,601 -0.15(-0.35%)
Apr 22, 2014 44.21 44.80 44.19 44.42 2,318,007 +0.13(+0.29%)
Apr 21, 2014 44.82 45.02 44.14 44.29 3,112,863 -0.52(-1.15%)
Apr 17, 2014 45.59 44.81 44.81 44.81 4,892,956 -0.21(-0.46%)
Apr 16, 2014 44.38 45.04 44.01 45.02 3,997,809 +0.80(+1.82%)
Apr 15, 2014 43.91 44.53 43.09 44.21 3,769,475 +0.37(+0.85%)
Apr 14, 2014 43.27 43.93 42.80 43.84 3,718,954 +1.06(+2.47%)
Apr 11, 2014 43.12 43.85 42.75 42.78 3,063,123 -0.51(-1.17%)
Apr 10, 2014 45.08 45.25 43.15 43.29 4,040,263 -1.74(-3.86%)
Apr 09, 2014 44.47 45.09 43.97 45.03 3,661,221 +0.57(+1.28%)
Apr 08, 2014 43.91 44.66 43.66 44.46 4,989,874 +0.43(+0.99%)
Apr 07, 2014 44.97 45.25 43.91 44.02 4,931,587 -1.37(-3.01%)
Apr 04, 2014 46.72 46.80 45.33 45.39 4,552,201 -0.99(-2.14%)
Apr 03, 2014 46.72 47.61 46.16 46.38 2,589,937 -0.70(-1.48%)
Apr 02, 2014 48.18 48.29 46.84 47.08 3,850,542 +0.35(+0.75%)
Apr 01, 2014 45.92 46.75 45.73 46.73 3,720,770 +0.97(+2.11%)
Mar 31, 2014 45.09 45.85 45.00 45.76 4,400,459 +0.82(+1.83%)
Mar 28, 2014 44.36 45.79 44.02 44.94 8,066,987 +1.91(+4.43%)
Mar 27, 2014 44.44 44.48 42.88 43.03 7,196,158 -1.37(-3.10%)
Mar 26, 2014 44.26 44.96 43.83 44.40 6,212,662 +0.46(+1.05%)
Mar 25, 2014 44.58 44.64 43.72 43.94 4,023,330 -0.43(-0.98%)
Mar 24, 2014 44.44 44.78 43.55 44.38 4,394,409 +0.28(+0.65%)
Mar 21, 2014 45.85 45.85 44.03 44.09 6,962,318 -0.78(-1.74%)
Mar 20, 2014 44.76 45.05 44.53 44.87 4,428,192 +0.01(+0.02%)
Mar 19, 2014 46.42 46.42 44.51 44.86 4,877,602 -1.34(-2.90%)
Mar 18, 2014 46.32 46.49 46.04 46.20 2,660,578 +0.04(+0.08%)
Mar 17, 2014 45.58 46.41 45.58 46.17 2,795,901 +0.72(+1.59%)
Mar 14, 2014 45.62 46.23 45.38 45.44 3,186,481 -0.30(-0.65%)
Mar 13, 2014 46.88 46.97 45.42 45.74 2,905,487 -0.91(-1.96%)
Mar 12, 2014 47.00 47.05 45.68 46.65 4,875,643 -0.67(-1.41%)
Mar 11, 2014 47.67 47.92 46.97 47.32 3,408,134 -0.52(-1.08%)
Mar 10, 2014 48.36 48.48 47.71 47.84 1,874,785 -0.64(-1.32%)
Mar 07, 2014 48.67 48.70 48.11 48.48 8,667,528 +0.06(+0.12%)
Mar 06, 2014 47.69 48.83 47.69 48.42 6,431,015 +0.66(+1.37%)
Mar 05, 2014 47.43 47.78 47.25 47.77 3,781,034 +0.15(+0.31%)
Mar 04, 2014 46.89 47.69 46.89 47.62 2,897,316 +1.09(+2.34%)
Mar 03, 2014 46.57 46.80 46.10 46.53 2,644,348 -0.52(-1.11%)
Feb 28, 2014 46.94 47.29 46.67 47.05 3,067,204 +0.39(+0.83%)
Feb 27, 2014 46.72 46.85 46.38 46.66 2,716,079 -0.05(-0.10%)
Feb 26, 2014 46.93 47.34 46.61 46.71 4,538,793 +0.01(+0.03%)
Feb 25, 2014 46.99 47.26 46.36 46.70 4,723,721 -0.44(-0.93%)
Feb 24, 2014 46.58 47.61 46.45 47.13 4,522,058 +0.68(+1.47%)
Feb 21, 2014 45.98 46.74 45.70 46.45 5,046,601 +0.94(+2.06%)
Feb 20, 2014 45.12 45.74 44.74 45.52 3,155,730 +0.30(+0.67%)
Feb 19, 2014 45.29 45.48 45.05 45.21 2,721,310 -0.04(-0.08%)
Feb 18, 2014 45.29 45.55 45.02 45.25 2,932,850 -0.12(-0.27%)
Feb 14, 2014 44.96 45.37 45.37 45.37 6,049,931 +0.26(+0.57%)
Feb 13, 2014 44.28 45.20 44.21 45.11 3,265,689 +0.60(+1.34%)
Feb 12, 2014 44.38 44.90 44.28 44.52 3,785,913 +0.32(+0.73%)
Feb 11, 2014 43.64 44.39 43.23 44.20 3,696,721 +0.76(+1.76%)
Feb 10, 2014 43.78 43.96 43.15 43.43 4,045,218 -0.43(-0.98%)
Feb 07, 2014 43.27 43.97 42.96 43.86 4,613,523 +0.68(+1.58%)
Feb 06, 2014 41.97 43.21 41.97 43.18 6,587,631 +1.19(+2.84%)
Feb 05, 2014 42.05 42.72 40.65 41.98 14,331,651 -1.88(-4.29%)
Feb 04, 2014 43.09 43.98 42.86 43.87 4,459,148 +0.83(+1.92%)
Feb 03, 2014 43.92 44.46 42.81 43.04 5,132,476 -0.78(-1.79%)
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%)
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.