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, 2014 45.00 45.33 44.34 44.36 4,935,920 -0.82(-1.82%)
Jul 30, 2014 46.01 46.23 45.14 45.18 5,225,187 -0.62(-1.34%)
Jul 29, 2014 46.22 46.36 45.78 45.80 2,914,187 -0.27(-0.59%)
Jul 28, 2014 46.35 46.47 45.82 46.07 2,434,825 -0.16(-0.35%)
Jul 25, 2014 45.87 46.36 45.70 46.23 2,476,038 +0.29(+0.63%)
Jul 24, 2014 45.95 46.17 45.78 45.94 3,225,857 +0.16(+0.36%)
Jul 23, 2014 45.57 46.06 45.29 45.78 3,557,358 +0.14(+0.30%)
Jul 22, 2014 44.79 45.74 44.78 45.65 3,876,393 +1.01(+2.27%)
Jul 21, 2014 44.63 44.82 44.31 44.63 3,875,056 -0.08(-0.18%)
Jul 18, 2014 44.39 44.91 43.90 44.71 4,977,560 +0.72(+1.64%)
Jul 17, 2014 44.71 44.95 43.96 43.99 4,359,917 -0.70(-1.56%)
Jul 16, 2014 45.00 45.27 44.51 44.69 5,254,366 -0.09(-0.20%)
Jul 15, 2014 45.09 45.32 44.55 44.78 3,024,414 -0.40(-0.88%)
Jul 14, 2014 45.28 45.46 45.07 45.18 2,360,433 +0.23(+0.50%)
Jul 11, 2014 45.48 45.67 44.86 44.95 3,910,559 -0.28(-0.62%)
Jul 10, 2014 45.04 45.45 44.80 45.23 3,611,348 -0.33(-0.71%)
Jul 09, 2014 45.73 45.98 45.41 45.56 4,784,961 -0.04(-0.08%)
Jul 08, 2014 45.67 45.72 45.01 45.59 3,451,685 -0.05(-0.12%)
Jul 07, 2014 45.37 46.12 45.34 45.65 4,028,707 +0.15(+0.34%)
Jul 03, 2014 45.18 45.49 45.49 45.49 1,406,873 +0.39(+0.86%)
Jul 02, 2014 44.96 45.27 44.76 45.10 2,090,857 +0.06(+0.14%)
Jul 01, 2014 44.54 45.24 44.30 45.04 3,600,319 +0.80(+1.82%)
Jun 30, 2014 44.41 44.60 44.05 44.23 3,534,205 -0.35(-0.79%)
Jun 27, 2014 44.63 44.82 44.26 44.59 2,539,055 -0.08(-0.18%)
Jun 26, 2014 45.13 45.13 43.92 44.67 3,099,776 -0.29(-0.64%)
Jun 25, 2014 44.24 45.05 44.10 44.96 2,730,544 +0.59(+1.32%)
Jun 24, 2014 44.49 45.22 44.24 44.37 2,955,608 -0.28(-0.63%)
Jun 23, 2014 44.74 44.86 44.33 44.65 2,318,098 -0.04(-0.08%)
Jun 20, 2014 44.34 44.76 44.03 44.69 6,103,130 +0.42(+0.94%)
Jun 19, 2014 44.52 44.53 44.02 44.27 2,754,471 -0.05(-0.10%)
Jun 18, 2014 44.11 44.33 43.40 44.32 4,932,452 +0.45(+1.03%)
Jun 17, 2014 43.22 44.23 43.11 43.86 5,364,824 +0.66(+1.53%)
Jun 16, 2014 42.34 43.28 42.34 43.20 4,781,843 +0.33(+0.76%)
Jun 13, 2014 42.64 42.89 42.33 42.88 3,049,590 +0.39(+0.92%)
Jun 12, 2014 42.68 43.02 42.31 42.49 3,395,787 -0.29(-0.68%)
Jun 11, 2014 42.87 43.04 42.59 42.78 4,861,570 -0.15(-0.36%)
Jun 10, 2014 44.14 44.14 42.72 42.93 9,667,755 -2.13(-4.74%)
Jun 06, 2014 44.54 45.18 44.37 45.07 3,510,873 +0.75(+1.69%)
Jun 05, 2014 43.86 44.33 43.60 44.32 3,898,416 +0.43(+0.97%)
Jun 04, 2014 43.63 44.01 43.33 43.89 2,501,954 +0.03(+0.06%)
Jun 03, 2014 44.14 44.14 43.22 43.86 2,512,272 +0.14(+0.31%)
Jun 02, 2014 43.96 44.14 43.37 43.73 2,980,577 -0.24(-0.53%)
May 30, 2014 44.39 44.40 43.67 43.96 3,894,034 -0.32(-0.71%)
May 29, 2014 44.15 44.32 43.64 44.28 3,135,119 +0.05(+0.12%)
May 28, 2014 44.07 44.33 43.99 44.23 3,100,358 +0.05(+0.12%)
May 27, 2014 44.27 44.27 43.78 44.17 2,985,805 +0.20(+0.45%)
May 23, 2014 42.99 43.97 43.97 43.97 3,509,332 +1.02(+2.37%)
May 22, 2014 42.88 43.14 42.71 42.95 2,053,573 +0.08(+0.18%)
May 21, 2014 43.05 43.40 42.76 42.88 3,643,667 +0.09(+0.21%)
May 20, 2014 42.90 43.27 42.56 42.79 3,714,490 -0.25(-0.59%)
May 19, 2014 42.30 43.10 42.18 43.04 3,677,302 +0.37(+0.87%)
May 16, 2014 42.80 42.83 42.02 42.67 5,259,548 +0.00(+0.00%)
May 15, 2014 43.86 44.07 42.44 42.67 5,398,553 -1.28(-2.90%)
May 14, 2014 44.26 44.34 43.72 43.95 3,380,881 -0.36(-0.82%)
May 13, 2014 44.41 44.60 44.11 44.31 3,115,499 -0.03(-0.06%)
May 12, 2014 43.64 44.45 43.47 44.33 2,901,514 +1.18(+2.72%)
May 09, 2014 43.29 43.53 42.81 43.16 3,860,873 -0.25(-0.58%)
May 08, 2014 42.66 43.81 42.42 43.41 6,660,481 +0.89(+2.08%)
May 07, 2014 42.45 42.94 41.36 42.53 8,547,355 -1.97(-4.43%)
May 06, 2014 44.40 44.80 44.13 44.50 4,758,828 -0.05(-0.12%)
May 05, 2014 44.86 44.90 44.03 44.55 3,688,203 -0.14(-0.30%)
May 02, 2014 44.09 44.92 43.98 44.69 3,543,814 +0.73(+1.67%)
May 01, 2014 43.38 44.28 43.11 43.95 4,845,873 +0.63(+1.45%)
Apr 30, 2014 43.04 43.57 42.97 43.33 5,488,445 +0.05(+0.11%)
Apr 29, 2014 43.96 44.14 43.05 43.28 5,452,428 -0.53(-1.22%)
Apr 28, 2014 44.41 44.60 43.16 43.81 3,627,097 -0.26(-0.59%)
Apr 25, 2014 44.80 44.99 44.01 44.07 3,006,827 -0.52(-1.16%)
Apr 24, 2014 44.91 45.05 44.21 44.59 2,513,924 +0.32(+0.72%)
Apr 23, 2014 44.32 44.59 44.14 44.27 1,817,448 -0.15(-0.35%)
Apr 22, 2014 44.22 44.80 44.19 44.42 2,317,812 +0.13(+0.29%)
Apr 21, 2014 44.82 45.02 44.14 44.30 3,112,601 -0.52(-1.15%)
Apr 17, 2014 45.59 44.81 44.81 44.81 4,892,543 -0.21(-0.46%)
Apr 16, 2014 44.38 45.04 44.01 45.02 3,997,472 +0.80(+1.82%)
Apr 15, 2014 43.92 44.53 43.10 44.22 3,769,158 +0.37(+0.85%)
Apr 14, 2014 43.28 43.94 42.81 43.85 3,718,640 +1.06(+2.47%)
Apr 11, 2014 43.12 43.86 42.75 42.79 3,062,865 -0.51(-1.17%)
Apr 10, 2014 45.09 45.26 43.15 43.29 4,039,922 -1.74(-3.86%)
Apr 09, 2014 44.47 45.09 43.97 45.03 3,660,912 +0.57(+1.28%)
Apr 08, 2014 43.92 44.66 43.67 44.46 4,989,453 +0.43(+0.99%)
Apr 07, 2014 44.98 45.26 43.91 44.03 4,931,171 -1.37(-3.01%)
Apr 04, 2014 46.72 46.80 45.34 45.39 4,551,818 -0.99(-2.14%)
Apr 03, 2014 46.72 47.62 46.16 46.39 2,589,718 -0.70(-1.48%)
Apr 02, 2014 48.19 48.30 46.85 47.08 3,850,218 +0.35(+0.75%)
Apr 01, 2014 45.93 46.76 45.74 46.73 3,720,457 +0.97(+2.11%)
Mar 31, 2014 45.09 45.85 45.00 45.76 4,400,088 +0.82(+1.83%)
Mar 28, 2014 44.36 45.79 44.03 44.94 8,066,307 +1.91(+4.43%)
Mar 27, 2014 44.44 44.49 42.89 43.03 7,195,551 -1.37(-3.10%)
Mar 26, 2014 44.26 44.97 43.84 44.41 6,212,138 +0.46(+1.05%)
Mar 25, 2014 44.58 44.64 43.73 43.95 4,022,991 -0.43(-0.98%)
Mar 24, 2014 44.44 44.79 43.56 44.38 4,394,039 +0.28(+0.65%)
Mar 21, 2014 45.85 45.85 44.04 44.09 6,961,731 -0.78(-1.74%)
Mar 20, 2014 44.77 45.05 44.53 44.88 4,427,819 +0.01(+0.02%)
Mar 19, 2014 46.42 46.42 44.52 44.87 4,877,191 -1.34(-2.90%)
Mar 18, 2014 46.32 46.50 46.04 46.21 2,660,354 +0.04(+0.08%)
Mar 17, 2014 45.58 46.41 45.58 46.17 2,795,665 +0.72(+1.59%)
Mar 14, 2014 45.63 46.23 45.38 45.45 3,186,212 -0.30(-0.65%)
Mar 13, 2014 46.88 46.98 45.43 45.75 2,905,242 -0.91(-1.96%)
Mar 12, 2014 47.00 47.06 45.68 46.66 4,875,232 -0.67(-1.41%)
Mar 11, 2014 47.67 47.93 46.98 47.33 3,407,847 -0.52(-1.08%)
Mar 10, 2014 48.37 48.49 47.72 47.84 1,874,627 -0.64(-1.32%)
Mar 07, 2014 48.67 48.70 48.11 48.49 8,666,798 +0.06(+0.12%)
Mar 06, 2014 47.69 48.84 47.69 48.43 6,430,473 +0.66(+1.37%)
Mar 05, 2014 47.44 47.78 47.26 47.77 3,780,715 +0.15(+0.31%)
Mar 04, 2014 46.90 47.69 46.90 47.62 2,897,072 +1.09(+2.34%)
Mar 03, 2014 46.58 46.81 46.11 46.53 2,644,125 -0.52(-1.11%)
Feb 28, 2014 46.94 47.30 46.67 47.06 3,066,945 +0.39(+0.83%)
Feb 27, 2014 46.73 46.86 46.39 46.67 2,715,851 -0.05(-0.10%)
Feb 26, 2014 46.93 47.34 46.61 46.71 4,538,410 +0.01(+0.03%)
Feb 25, 2014 47.00 47.26 46.36 46.70 4,723,323 -0.44(-0.93%)
Feb 24, 2014 46.59 47.62 46.46 47.14 4,521,677 +0.68(+1.47%)
Feb 21, 2014 45.98 46.74 45.70 46.46 5,046,176 +0.94(+2.06%)
Feb 20, 2014 45.12 45.75 44.74 45.52 3,155,464 +0.30(+0.67%)
Feb 19, 2014 45.30 45.49 45.05 45.22 2,721,080 -0.04(-0.08%)
Feb 18, 2014 45.30 45.56 45.02 45.25 2,932,602 -0.12(-0.27%)
Feb 14, 2014 44.96 45.37 45.37 45.37 6,049,421 +0.26(+0.57%)
Feb 13, 2014 44.28 45.20 44.22 45.12 3,265,413 +0.60(+1.34%)
Feb 12, 2014 44.38 44.90 44.28 44.52 3,785,594 +0.32(+0.73%)
Feb 11, 2014 43.65 44.40 43.24 44.20 3,696,409 +0.76(+1.76%)
Feb 10, 2014 43.78 43.97 43.15 43.43 4,044,877 -0.43(-0.98%)
Feb 07, 2014 43.28 43.98 42.96 43.86 4,613,135 +0.68(+1.58%)
Feb 06, 2014 41.97 43.21 41.97 43.18 6,587,076 +1.19(+2.84%)
Feb 05, 2014 42.06 42.72 40.66 41.99 14,330,443 -1.88(-4.29%)
Feb 04, 2014 43.10 43.99 42.86 43.87 4,458,772 +0.83(+1.92%)
Feb 03, 2014 43.93 44.47 42.81 43.04 5,132,043 -0.78(-1.79%)
Jan 31, 2014 43.75 44.21 43.51 43.82 8,173,481 -0.76(-1.71%)
Jan 30, 2014 43.64 44.70 43.55 44.59 3,901,534 +1.26(+2.90%)
Jan 29, 2014 43.53 44.00 43.15 43.33 3,551,120 -0.42(-0.96%)
Jan 28, 2014 43.52 43.99 43.33 43.75 6,232,308 +0.40(+0.93%)
Jan 27, 2014 43.97 44.28 43.26 43.35 5,623,938 -0.64(-1.46%)
Jan 24, 2014 44.27 44.31 43.74 43.99 4,262,635 -0.57(-1.29%)
Jan 23, 2014 45.01 45.35 44.44 44.57 3,655,512 -0.90(-1.98%)
Jan 22, 2014 44.80 45.89 44.50 45.47 4,455,882 +0.73(+1.64%)
Jan 21, 2014 45.18 45.95 44.36 44.73 5,463,428 -0.19(-0.42%)
Jan 17, 2014 45.16 44.92 44.92 44.92 8,315,632 -0.43(-0.96%)
Jan 16, 2014 45.53 45.71 45.26 45.36 3,783,239 -0.33(-0.72%)
Jan 15, 2014 45.37 45.75 45.26 45.69 4,113,794 +0.32(+0.70%)
Jan 14, 2014 44.66 45.70 44.56 45.37 4,326,039 +0.96(+2.16%)
Jan 13, 2014 45.13 45.64 44.30 44.41 4,949,077 -1.02(-2.25%)
Jan 10, 2014 45.12 45.58 45.04 45.43 3,069,807 +0.43(+0.94%)
Jan 09, 2014 45.43 45.43 44.78 45.01 3,393,502 -0.19(-0.42%)
Jan 08, 2014 44.84 45.20 44.60 45.20 6,207,908 +0.38(+0.84%)
Jan 07, 2014 44.57 44.99 44.57 44.82 3,384,591 +0.57(+1.28%)
Jan 06, 2014 44.62 44.84 43.98 44.26 5,453,638 -0.20(-0.46%)
Jan 03, 2014 44.71 45.15 44.41 44.46 3,606,046 -0.24(-0.53%)
Jan 02, 2014 45.33 45.56 44.51 44.70 6,145,116 -0.97(-2.12%)
Dec 31, 2013 45.41 45.66 45.66 45.66 4,115,800 +0.40(+0.89%)
Dec 30, 2013 45.06 45.33 44.57 45.26 2,111,649 +0.43(+0.95%)
Dec 27, 2013 45.01 45.04 44.69 44.84 1,598,014 -0.13(-0.29%)
Dec 26, 2013 44.59 45.06 44.39 44.97 1,403,235 +0.27(+0.61%)
Dec 24, 2013 44.61 44.73 44.33 44.70 885,823 +0.09(+0.20%)
Dec 23, 2013 44.52 44.61 43.96 44.61 2,926,342 +0.22(+0.49%)
Dec 20, 2013 44.29 44.59 43.73 44.39 6,337,764 +0.52(+1.17%)
Dec 19, 2013 44.05 44.26 43.60 43.87 3,864,586 +0.20(+0.46%)
Dec 18, 2013 42.61 43.69 42.43 43.67 3,643,622 +1.07(+2.52%)
Dec 17, 2013 42.54 42.84 42.44 42.60 2,453,615 -0.05(-0.12%)
Dec 16, 2013 42.35 42.70 42.16 42.65 3,059,599 +0.35(+0.83%)
Dec 13, 2013 42.55 42.67 42.13 42.30 3,398,883 +0.14(+0.32%)
Dec 12, 2013 42.08 42.43 41.87 42.16 2,933,401 -0.12(-0.28%)
Dec 11, 2013 43.03 43.05 42.13 42.28 2,654,755 -0.54(-1.26%)
Dec 10, 2013 42.68 43.10 42.66 42.82 3,444,731 -0.05(-0.12%)
Dec 09, 2013 43.57 43.68 42.53 42.87 3,607,245 -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 42.01 42.41 2,128,931 +0.19(+0.46%)
Dec 04, 2013 42.11 42.48 41.90 42.21 2,829,533 -0.23(-0.53%)
Dec 03, 2013 42.25 42.70 42.08 42.44 3,552,044 +0.13(+0.31%)
Dec 02, 2013 42.12 42.60 42.12 42.31 3,407,542 -0.15(-0.35%)
Nov 29, 2013 42.59 42.68 42.30 42.46 0 -0.24(-0.56%)
Nov 27, 2013 42.42 43.07 42.42 42.70 0 +0.18(+0.41%)
Nov 26, 2013 41.87 42.59 41.77 42.52 3,627,808 +0.63(+1.51%)
Nov 25, 2013 42.11 42.33 41.80 41.89 3,796,275 -0.22(-0.53%)
Nov 22, 2013 43.30 43.30 42.03 42.11 0 -0.28(-0.66%)
Nov 21, 2013 42.24 42.52 42.12 42.39 4,878,410 +0.35(+0.84%)
Nov 20, 2013 42.19 42.60 41.82 42.04 0 -0.21(-0.49%)
Nov 19, 2013 42.42 42.60 42.10 42.25 4,561,172 -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 42.18 42.67 0 +0.42(+1.00%)
Nov 14, 2013 41.97 42.32 41.83 42.25 3,389,321 +0.28(+0.66%)
Nov 13, 2013 41.23 41.98 41.21 41.98 4,180,781 +0.53(+1.29%)
Nov 12, 2013 41.11 41.47 40.89 41.44 4,278,563 +0.42(+1.02%)
Nov 11, 2013 40.70 41.15 40.70 41.02 0 +0.22(+0.54%)
Nov 08, 2013 40.56 40.91 40.42 40.80 0 +0.33(+0.82%)
Nov 07, 2013 40.92 41.44 40.37 40.47 3,321,343 -0.53(-1.30%)
Nov 06, 2013 40.92 41.15 40.68 41.01 5,088,692 +0.49(+1.22%)
Nov 05, 2013 41.00 41.02 39.44 40.51 8,645,385 +1.24(+3.15%)
Nov 04, 2013 39.68 39.72 38.95 39.27 4,297,240 -0.31(-0.79%)
Nov 01, 2013 39.47 39.61 39.02 39.59 0 +0.28(+0.70%)
Oct 31, 2013 39.55 39.80 39.29 39.31 3,825,374 -0.24(-0.61%)
Oct 30, 2013 40.30 40.49 39.47 39.55 3,347,670 -0.86(-2.14%)
Oct 29, 2013 40.22 40.70 40.13 40.41 4,699,831 +0.24(+0.60%)
Oct 28, 2013 39.28 40.19 39.11 40.17 5,194,970 +0.98(+2.49%)
Oct 25, 2013 39.36 39.36 38.95 39.20 0 +0.03(+0.08%)
Oct 24, 2013 38.98 39.27 38.76 39.17 2,541,493 +0.24(+0.62%)
Oct 23, 2013 38.93 39.21 38.67 38.93 2,691,154 -0.23(-0.59%)
Oct 22, 2013 39.31 39.68 39.00 39.16 4,092,220 -0.05(-0.14%)
Oct 21, 2013 38.89 39.36 38.89 39.21 3,345,261 +0.43(+1.10%)
Oct 18, 2013 38.87 38.89 38.59 38.79 3,686,900 -0.08(-0.21%)
Oct 17, 2013 37.98 38.90 37.89 38.87 4,893,324 +0.57(+1.49%)
Oct 16, 2013 39.22 39.30 37.90 38.30 9,499,230 -0.55(-1.42%)
Oct 15, 2013 39.54 39.86 38.75 38.85 7,724,710 -1.04(-2.62%)
Oct 14, 2013 39.92 40.01 39.34 39.89 5,389,672 -0.28(-0.71%)
Oct 11, 2013 38.55 40.20 38.48 40.18 0 +2.10(+5.52%)
Oct 10, 2013 37.23 38.13 37.13 38.08 3,703,488 +1.00(+2.71%)
Oct 09, 2013 37.44 37.54 36.74 37.07 5,907,237 -0.09(-0.24%)
Oct 08, 2013 38.03 38.12 37.09 37.16 3,662,460 -0.87(-2.28%)
Oct 07, 2013 37.96 38.37 37.84 38.03 3,146,497 -0.34(-0.88%)
Oct 04, 2013 37.83 38.42 37.63 38.37 0 +0.60(+1.58%)
Oct 03, 2013 37.84 37.92 37.50 37.77 3,682,630 -0.10(-0.27%)
Oct 02, 2013 37.61 37.94 37.47 37.88 2,852,513 +0.24(+0.64%)
Oct 01, 2013 36.98 37.65 36.92 37.64 3,155,234 +0.50(+1.35%)
Sep 30, 2013 36.88 37.30 35.95 37.14 5,441,524 -0.26(-0.70%)
Sep 27, 2013 37.15 37.45 37.04 37.40 0 -0.13(-0.35%)
Sep 26, 2013 37.75 37.75 37.26 37.53 2,568,250 -0.07(-0.18%)
Sep 25, 2013 37.41 37.71 37.19 37.60 3,304,506 +0.11(+0.30%)
Sep 24, 2013 37.37 37.70 37.16 37.48 3,960,537 +0.21(+0.56%)
Sep 23, 2013 37.09 37.39 36.91 37.28 3,691,542 +0.06(+0.16%)
Sep 20, 2013 37.39 37.69 37.19 37.22 0 -0.15(-0.41%)
Sep 19, 2013 38.00 38.06 37.36 37.37 5,760,517 -0.43(-1.14%)
Sep 18, 2013 37.04 37.87 36.99 37.80 7,806,363 +1.13(+3.07%)
Sep 17, 2013 36.65 37.00 36.46 36.67 0 +0.11(+0.31%)
Sep 16, 2013 36.48 36.69 36.37 36.56 0 +0.52(+1.46%)
Sep 13, 2013 35.62 36.08 35.61 36.04 0 +0.40(+1.12%)
Sep 12, 2013 36.00 36.04 35.60 35.64 3,862,549 -0.48(-1.32%)
Sep 11, 2013 35.74 36.28 35.74 36.11 6,400,741 +0.27(+0.76%)
Sep 10, 2013 35.72 35.95 35.58 35.84 3,910,470 +0.42(+1.20%)
Sep 09, 2013 35.19 35.50 35.06 35.42 5,450,162 +0.37(+1.06%)
Sep 06, 2013 34.62 35.27 34.42 35.05 0 +0.68(+1.97%)
Sep 05, 2013 34.16 34.50 34.11 34.37 6,023,754 +0.14(+0.40%)
Sep 04, 2013 33.69 34.50 33.54 34.23 7,234,233 +0.55(+1.62%)
Sep 03, 2013 33.46 33.87 33.27 33.69 4,481,333 +0.54(+1.62%)
Aug 30, 2013 33.56 33.56 33.08 33.15 0 -0.33(-0.97%)
Aug 29, 2013 33.28 33.58 33.02 33.47 3,645,495 +0.11(+0.33%)
Aug 28, 2013 32.74 33.47 32.64 33.36 6,734,647 +0.72(+2.20%)
Aug 27, 2013 32.96 33.05 32.56 32.64 3,931,288 -0.65(-1.94%)
Aug 26, 2013 33.28 33.37 33.05 33.29 4,062,446 -0.06(-0.18%)
Aug 23, 2013 32.90 33.46 32.46 33.35 0 +0.45(+1.36%)
Aug 22, 2013 32.68 33.00 32.68 32.90 2,855,923 +0.12(+0.36%)
Aug 21, 2013 31.77 32.98 31.65 32.79 6,396,723 +0.84(+2.62%)
Aug 20, 2013 32.14 32.19 31.85 31.95 2,616,660 -0.15(-0.48%)
Aug 19, 2013 32.22 32.69 32.01 32.10 3,817,955 -0.21(-0.66%)
Aug 16, 2013 32.02 32.47 31.82 32.31 0 +0.27(+0.85%)
Aug 15, 2013 32.40 32.49 31.82 32.04 4,184,660 -0.69(-2.10%)
Aug 14, 2013 33.01 33.12 32.73 32.73 3,264,872 -0.43(-1.31%)
Aug 13, 2013 33.23 33.39 32.87 33.16 2,984,236 -0.02(-0.07%)
Aug 12, 2013 32.91 33.30 32.91 33.19 3,506,711 +0.10(+0.31%)
Aug 09, 2013 32.89 33.33 32.89 33.08 2,784,478 +0.12(+0.37%)
Aug 08, 2013 33.37 33.45 32.95 32.96 4,043,851 -0.42(-1.25%)
Aug 07, 2013 33.64 33.64 32.93 33.38 7,187,635 -0.09(-0.27%)
Aug 06, 2013 34.24 34.40 33.38 33.47 16,732,147 +0.27(+0.82%)
Aug 05, 2013 33.58 33.58 33.03 33.20 7,173,296 -0.05(-0.14%)
Aug 02, 2013 33.42 33.42 33.01 33.24 4,195,648 +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.