Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cognizant Technology Solutions (NQ: CTSH )

66.25 -0.02 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2003 1.315 1.322 1.304 1.307 1,970,909 -0.01(-0.54%)
Nov 26, 2003 1.330 1.331 1.281 1.314 4,686,162 -0.01(-0.43%)
Nov 25, 2003 1.299 1.338 1.295 1.320 5,138,769 +0.02(+1.80%)
Nov 24, 2003 1.268 1.311 1.260 1.297 6,172,348 +0.05(+3.83%)
Nov 21, 2003 1.283 1.305 1.229 1.249 7,870,717 -0.03(-2.67%)
Nov 20, 2003 1.270 1.311 1.264 1.283 4,203,816 -0.00(-0.13%)
Nov 19, 2003 1.268 1.291 1.266 1.285 4,063,632 +0.02(+1.55%)
Nov 18, 2003 1.287 1.315 1.264 1.265 5,248,826 -0.01(-0.96%)
Nov 17, 2003 1.290 1.290 1.266 1.277 4,804,598 -0.03(-2.12%)
Nov 14, 2003 1.321 1.336 1.291 1.305 5,821,517 -0.02(-1.70%)
Nov 13, 2003 1.330 1.344 1.314 1.327 2,539,293 -0.01(-0.60%)
Nov 12, 2003 1.268 1.344 1.268 1.335 7,869,164 +0.07(+5.33%)
Nov 11, 2003 1.298 1.313 1.259 1.268 6,676,978 -0.04(-2.82%)
Nov 10, 2003 1.344 1.353 1.288 1.305 8,401,736 -0.04(-2.91%)
Nov 07, 2003 1.323 1.351 1.321 1.344 9,418,612 +0.03(+2.66%)
Nov 06, 2003 1.289 1.323 1.279 1.309 8,299,680 +0.03(+1.98%)
Nov 05, 2003 1.307 1.313 1.252 1.283 6,196,930 -0.02(-1.53%)
Nov 04, 2003 1.314 1.315 1.289 1.303 5,995,020 -0.01(-0.65%)
Nov 03, 2003 1.303 1.359 1.289 1.312 12,914,106 +0.02(+1.43%)
Oct 31, 2003 1.272 1.311 1.267 1.293 10,592,304 +0.02(+1.36%)
Oct 30, 2003 1.242 1.278 1.234 1.276 9,455,414 +0.03(+2.71%)
Oct 29, 2003 1.213 1.268 1.207 1.242 9,656,421 +0.02(+1.79%)
Oct 28, 2003 1.199 1.224 1.195 1.221 8,804,082 +0.03(+2.65%)
Oct 27, 2003 1.178 1.209 1.178 1.189 6,886,784 +0.01(+0.80%)
Oct 24, 2003 1.195 1.207 1.168 1.180 5,582,243 -0.02(-1.45%)
Oct 23, 2003 1.158 1.211 1.143 1.197 7,629,855 +0.00(+0.14%)
Oct 22, 2003 1.195 1.214 1.183 1.195 8,958,083 -0.01(-0.47%)
Oct 21, 2003 1.261 1.271 1.180 1.201 24,275,238 -0.05(-3.94%)
Oct 20, 2003 1.218 1.276 1.209 1.250 13,298,670 +0.05(+3.91%)
Oct 17, 2003 1.215 1.249 1.200 1.203 6,876,958 -0.02(-1.93%)
Oct 16, 2003 1.254 1.255 1.216 1.227 6,691,787 -0.03(-2.23%)
Oct 15, 2003 1.271 1.281 1.245 1.255 9,921,452 +0.00(+0.14%)
Oct 14, 2003 1.257 1.260 1.242 1.253 5,897,754 -0.00(-0.05%)
Oct 13, 2003 1.260 1.282 1.225 1.254 11,394,864 +0.00(+0.02%)
Oct 10, 2003 1.179 1.254 1.167 1.254 18,654,544 +0.11(+9.73%)
Oct 09, 2003 1.140 1.194 1.138 1.142 7,736,964 +0.01(+1.31%)
Oct 08, 2003 1.133 1.183 1.123 1.128 9,776,768 -0.01(-1.07%)
Oct 07, 2003 1.145 1.148 1.115 1.140 7,293,613 -0.01(-0.97%)
Oct 06, 2003 1.133 1.159 1.128 1.151 8,094,638 +0.02(+1.74%)
Oct 03, 2003 1.099 1.139 1.098 1.131 6,467,515 +0.05(+4.50%)
Oct 02, 2003 1.066 1.083 1.060 1.083 5,205,391 +0.02(+2.18%)
Oct 01, 2003 1.043 1.064 1.041 1.060 5,609,746 +0.02(+1.97%)
Sep 30, 2003 1.051 1.080 1.016 1.039 10,007,717 -0.03(-2.36%)
Sep 29, 2003 1.031 1.095 1.031 1.064 7,473,740 +0.03(+3.18%)
Sep 26, 2003 1.033 1.064 1.014 1.031 6,878,528 -0.01(-0.85%)
Sep 25, 2003 1.056 1.076 1.036 1.040 7,109,591 -0.03(-2.59%)
Sep 24, 2003 1.127 1.127 1.055 1.068 10,997,220 -0.05(-4.87%)
Sep 23, 2003 1.118 1.130 1.105 1.122 5,081,315 +0.01(+0.56%)
Sep 22, 2003 1.136 1.138 1.098 1.116 7,084,439 -0.04(-3.07%)
Sep 19, 2003 1.130 1.155 1.126 1.152 6,129,360 +0.02(+1.46%)
Sep 18, 2003 1.162 1.162 1.123 1.135 11,352,412 -0.03(-2.38%)
Sep 17, 2003 1.099 1.164 1.097 1.163 18,955,974 +0.06(+5.75%)
Sep 16, 2003 1.052 1.104 1.052 1.099 11,027,382 +0.06(+5.70%)
Sep 15, 2003 1.062 1.072 1.038 1.040 3,999,598 -0.02(-1.51%)
Sep 12, 2003 1.043 1.062 1.038 1.056 4,354,026 +0.01(+0.60%)
Sep 11, 2003 1.019 1.065 1.019 1.050 7,006,096 +0.03(+2.76%)
Sep 10, 2003 1.053 1.066 1.012 1.022 8,944,924 -0.04(-4.09%)
Sep 09, 2003 1.079 1.081 1.042 1.065 11,674,196 -0.01(-0.93%)
Sep 08, 2003 1.094 1.105 1.072 1.075 9,931,883 -0.03(-2.68%)
Sep 05, 2003 1.085 1.113 1.077 1.105 9,012,476 +0.01(+1.17%)
Sep 04, 2003 1.082 1.092 1.042 1.092 13,034,884 +0.02(+1.78%)
Sep 03, 2003 1.056 1.119 1.056 1.073 23,637,022 +0.02(+2.09%)
Sep 02, 2003 1.004 1.056 1.002 1.051 15,272,869 +0.06(+5.89%)
Aug 29, 2003 1.004 1.007 0.9884 0.9925 6,755,189 -0.00(-0.20%)
Aug 28, 2003 0.9638 0.9974 0.9626 0.9945 13,345,447 +0.04(+4.52%)
Aug 27, 2003 0.9224 0.9515 0.9193 0.9515 9,095,819 +0.03(+3.21%)
Aug 26, 2003 0.9062 0.9222 0.8911 0.9219 5,938,425 +0.01(+1.38%)
Aug 25, 2003 0.9090 0.9127 0.8800 0.9093 9,075,641 +0.00(+0.03%)
Aug 22, 2003 0.9031 0.9404 0.9005 0.9090 14,478,038 +0.02(+2.74%)
Aug 21, 2003 0.8888 0.9011 0.8723 0.8848 8,286,950 +0.00(+0.36%)
Aug 20, 2003 0.9068 0.9105 0.8768 0.8817 7,424,567 -0.02(-2.27%)
Aug 19, 2003 0.8674 0.9053 0.8560 0.9022 9,668,694 +0.04(+4.83%)
Aug 18, 2003 0.8367 0.8803 0.8293 0.8606 11,660,159 +0.02(+2.91%)
Aug 15, 2003 0.8307 0.8546 0.8207 0.8362 2,730,149 +0.01(+1.19%)
Aug 14, 2003 0.8404 0.8412 0.8236 0.8264 3,896,954 -0.01(-1.39%)
Aug 13, 2003 0.8392 0.8486 0.8310 0.8381 2,693,302 +0.00(+0.03%)
Aug 12, 2003 0.8270 0.8520 0.8264 0.8378 7,275,427 +0.01(+1.38%)
Aug 11, 2003 0.8398 0.8421 0.8258 0.8264 3,774,133 -0.01(-1.43%)
Aug 08, 2003 0.8264 0.8478 0.8264 0.8384 3,774,133 +0.01(+1.00%)
Aug 07, 2003 0.8347 0.8486 0.8070 0.8301 4,465,443 -0.01(-0.75%)
Aug 06, 2003 0.8606 0.8617 0.8327 0.8364 5,245,361 -0.02(-2.72%)
Aug 05, 2003 0.8691 0.9046 0.8580 0.8597 8,158,865 -0.01(-0.99%)
Aug 04, 2003 0.8700 0.8784 0.8646 0.8683 5,571,715 +0.00(+0.37%)
Aug 01, 2003 0.8780 0.8897 0.8637 0.8652 4,507,685 -0.01(-1.46%)
Jul 31, 2003 0.8834 0.9019 0.8706 0.8780 7,613,186 +0.01(+0.85%)
Jul 30, 2003 0.8951 0.9147 0.8706 0.8706 12,974,350 -0.03(-2.86%)
Jul 29, 2003 0.8948 0.9344 0.8885 0.8962 19,358,442 +0.00(+0.35%)
Jul 28, 2003 0.8948 0.9087 0.8891 0.8931 11,303,976 +0.00(+0.26%)
Jul 25, 2003 0.8862 0.9002 0.8691 0.8908 14,177,125 -0.00(-0.51%)
Jul 24, 2003 0.9116 0.9344 0.8942 0.8954 20,055,894 +0.00(+0.00%)
Jul 23, 2003 0.8763 0.9085 0.8552 0.8954 15,541,322 +0.02(+2.25%)
Jul 22, 2003 0.8070 0.8760 0.8033 0.8757 35,198,924 +0.11(+13.69%)
Jul 21, 2003 0.7788 0.7837 0.7666 0.7703 6,507,791 -0.01(-1.82%)
Jul 18, 2003 0.7868 0.7899 0.7760 0.7845 3,103,878 -0.00(-0.61%)
Jul 17, 2003 0.7979 0.8150 0.7794 0.7894 7,299,114 -0.03(-3.18%)
Jul 16, 2003 0.8170 0.8401 0.8039 0.8153 5,895,438 -0.00(-0.17%)
Jul 15, 2003 0.8475 0.8717 0.8073 0.8167 16,053,664 -0.03(-3.14%)
Jul 14, 2003 0.8264 0.8432 0.8113 0.8432 9,202,849 +0.03(+4.04%)
Jul 11, 2003 0.8050 0.8156 0.7979 0.8104 7,571,953 +0.00(+0.39%)
Jul 10, 2003 0.7865 0.8361 0.7865 0.8073 15,573,782 +0.02(+2.64%)
Jul 09, 2003 0.7951 0.7951 0.7648 0.7865 13,431,422 -0.01(-1.39%)
Jul 08, 2003 0.7723 0.7993 0.7620 0.7976 9,203,726 +0.02(+2.53%)
Jul 07, 2003 0.7589 0.7811 0.7589 0.7780 11,843,514 +0.03(+3.41%)
Jul 03, 2003 0.7349 0.7648 0.7267 0.7523 7,922,872 +0.01(+1.73%)
Jul 02, 2003 0.7210 0.7469 0.7110 0.7395 14,546,467 +0.03(+3.51%)
Jul 01, 2003 0.6882 0.7190 0.6839 0.7144 9,015,985 +0.02(+2.79%)
Jun 30, 2003 0.7104 0.7190 0.6859 0.6950 21,430,620 -0.02(-2.40%)
Jun 27, 2003 0.7295 0.7523 0.7039 0.7121 13,715,667 -0.01(-0.83%)
Jun 26, 2003 0.6717 0.7195 0.6694 0.7181 17,665,260 +0.05(+8.11%)
Jun 25, 2003 0.6540 0.6745 0.6534 0.6643 12,164,605 +0.01(+1.79%)
Jun 24, 2003 0.6526 0.6580 0.6412 0.6526 8,750,164 -0.00(-0.22%)
Jun 23, 2003 0.6768 0.6771 0.6506 0.6540 6,398,129 -0.02(-3.33%)
Jun 20, 2003 0.6785 0.6876 0.6625 0.6765 5,353,268 -0.00(-0.38%)
Jun 19, 2003 0.7024 0.7087 0.6742 0.6791 7,939,541 -0.02(-3.40%)
Jun 18, 2003 0.7004 0.7124 0.6939 0.7030 8,546,631 -0.00(-0.48%)
Jun 17, 2003 0.7061 0.7081 0.6982 0.7064 7,479,837 +0.00(+0.16%)
Jun 16, 2003 0.6930 0.7081 0.6822 0.7053 11,576,816 +0.01(+2.06%)
Jun 13, 2003 0.6953 0.7064 0.6754 0.6910 12,998,037 -0.01(-0.94%)
Jun 12, 2003 0.6871 0.7013 0.6825 0.6976 15,190,403 +0.01(+1.45%)
Jun 11, 2003 0.6905 0.6925 0.6728 0.6876 21,816,630 +0.01(+0.92%)
Jun 10, 2003 0.6557 0.6962 0.6557 0.6814 24,678,374 +0.03(+3.91%)
Jun 09, 2003 0.6551 0.6688 0.6483 0.6557 10,799,267 +0.00(+0.09%)
Jun 06, 2003 0.6412 0.6614 0.6352 0.6551 17,956,522 +0.03(+4.74%)
Jun 05, 2003 0.6184 0.6349 0.6138 0.6255 12,004,937 -0.00(-0.09%)
Jun 04, 2003 0.5657 0.6269 0.5639 0.6261 31,057,202 +0.07(+11.75%)
Jun 03, 2003 0.5588 0.5662 0.5372 0.5602 18,151,282 -0.00(-0.66%)
Jun 02, 2003 0.5944 0.5970 0.5588 0.5639 19,226,848 -0.03(-4.63%)
May 30, 2003 0.5953 0.5976 0.5893 0.5913 7,908,835 -0.00(-0.48%)
May 29, 2003 0.5722 0.5950 0.5711 0.5942 6,945,563 +0.01(+0.87%)
May 28, 2003 0.5956 0.6007 0.5816 0.5890 6,722,729 -0.01(-1.05%)
May 27, 2003 0.5765 0.5956 0.5736 0.5953 5,319,053 +0.01(+1.95%)
May 23, 2003 0.5739 0.5859 0.5739 0.5839 9,627,461 +0.00(+0.00%)
May 22, 2003 0.5751 0.5845 0.5699 0.5839 7,184,188 +0.01(+1.09%)
May 21, 2003 0.5756 0.5796 0.5508 0.5776 8,586,986 +0.01(+0.90%)
May 20, 2003 0.5679 0.5779 0.5631 0.5725 11,433,816 +0.00(+0.19%)
May 19, 2003 0.5910 0.5938 0.5662 0.5714 11,704,024 -0.03(-4.51%)
May 16, 2003 0.5847 0.6084 0.5791 0.5984 19,308,438 +0.01(+0.91%)
May 15, 2003 0.5374 0.5930 0.5369 0.5930 27,797,166 +0.06(+10.52%)
May 14, 2003 0.5357 0.5392 0.5243 0.5366 7,785,136 +0.01(+2.17%)
May 13, 2003 0.5272 0.5355 0.5184 0.5252 15,014,067 +0.01(+1.49%)
May 12, 2003 0.5241 0.5243 0.5149 0.5175 6,978,900 -0.01(-1.47%)
May 09, 2003 0.5201 0.5317 0.5144 0.5252 6,232,996 +0.01(+1.60%)
May 08, 2003 0.5298 0.5315 0.5129 0.5169 10,883,751 -0.01(-2.73%)
May 07, 2003 0.5260 0.5357 0.5186 0.5315 12,099,685 +0.00(+0.21%)
May 06, 2003 0.5329 0.5366 0.5215 0.5303 14,880,717 -0.00(-0.32%)
May 05, 2003 0.5292 0.5386 0.5158 0.5320 13,562,139 +0.01(+2.02%)
May 02, 2003 0.5030 0.5221 0.4987 0.5215 19,824,288 +0.02(+4.63%)
May 01, 2003 0.5072 0.5075 0.4879 0.4984 26,061,872 -0.01(-2.62%)
Apr 30, 2003 0.5275 0.5295 0.5072 0.5118 24,756,454 -0.02(-3.65%)
Apr 29, 2003 0.5360 0.5409 0.5286 0.5312 28,089,306 -0.00(-0.32%)
Apr 28, 2003 0.5389 0.5414 0.5078 0.5329 36,680,680 -0.01(-1.58%)
Apr 25, 2003 0.5568 0.5574 0.5363 0.5414 16,219,473 -0.01(-2.21%)
Apr 24, 2003 0.5557 0.5614 0.5357 0.5537 30,898,412 -0.01(-1.67%)
Apr 23, 2003 0.5696 0.5728 0.5614 0.5631 21,798,206 -0.00(-0.65%)
Apr 22, 2003 0.5696 0.5745 0.5300 0.5668 66,973,756 -0.02(-3.40%)
Apr 21, 2003 0.5890 0.5944 0.5756 0.5867 20,680,530 -0.00(-0.05%)
Apr 17, 2003 0.5742 0.5882 0.5637 0.5870 17,943,362 +0.01(+2.18%)
Apr 16, 2003 0.5728 0.5927 0.5699 0.5745 21,067,418 +0.01(+1.87%)
Apr 15, 2003 0.5628 0.5699 0.5429 0.5639 15,045,649 +0.02(+4.16%)
Apr 14, 2003 0.5437 0.5497 0.5300 0.5414 26,681,244 +0.00(+0.32%)
Apr 11, 2003 0.5577 0.5620 0.5286 0.5397 22,157,022 -0.02(-2.97%)
Apr 10, 2003 0.5585 0.5614 0.5195 0.5563 107,190,824 -0.07(-11.67%)
Apr 09, 2003 0.6446 0.6526 0.6278 0.6298 18,448,686 -0.01(-2.21%)
Apr 08, 2003 0.6397 0.6454 0.6286 0.6440 14,780,705 +0.00(+0.67%)
Apr 07, 2003 0.6648 0.6671 0.6355 0.6397 15,644,843 -0.01(-1.01%)
Apr 04, 2003 0.6514 0.6643 0.6369 0.6463 12,034,765 -0.00(-0.53%)
Apr 03, 2003 0.6409 0.6631 0.6155 0.6497 21,013,026 +0.02(+3.68%)
Apr 02, 2003 1.510 0.6554 0.6198 0.6266 12,443,585 -0.01(-1.32%)
Mar 28, 2003 0.6427 0.6445 0.6299 0.6350 12,633,108 -0.01(-1.84%)
Mar 27, 2003 0.6492 0.6528 0.6398 0.6469 1,440,960,896 -0.01(-0.77%)
Mar 26, 2003 0.6403 0.6578 0.6394 0.6519 17,703,264 +0.01(+0.93%)
Mar 25, 2003 0.6341 0.6491 0.6176 0.6459 20,852,796 +0.02(+2.43%)
Mar 24, 2003 0.6135 0.6355 0.6081 0.6306 18,830,476 +0.02(+2.50%)
Mar 21, 2003 0.6085 0.6207 0.6080 0.6152 12,950,409 +0.01(+0.89%)
Mar 20, 2003 0.6056 0.6168 0.5986 0.6098 11,624,172 +0.00(+0.41%)
Mar 19, 2003 0.6206 0.6210 0.5952 0.6074 16,249,854 -0.01(-1.84%)
Mar 18, 2003 0.6136 0.6217 0.6099 0.6188 10,147,918 +0.01(+1.15%)
Mar 17, 2003 0.6041 0.6127 0.6006 0.6117 17,956,030 +0.01(+0.97%)
Mar 14, 2003 0.5995 0.6111 0.5945 0.6058 26,152,242 +0.01(+2.11%)
Mar 13, 2003 0.6302 0.6340 0.5856 0.5933 76,524,888 -0.03(-4.99%)
Mar 12, 2003 0.6382 0.6393 0.6228 0.6245 27,403,364 -0.02(-2.58%)
Mar 11, 2003 0.6450 0.6451 0.6337 0.6410 10,027,509 -0.00(-0.60%)
Mar 10, 2003 0.6597 0.6617 0.6370 0.6449 20,631,402 -0.02(-2.40%)
Mar 07, 2003 0.6647 0.6704 0.6609 0.6607 10,888,137 -0.01(-0.98%)
Mar 06, 2003 0.6634 0.6704 0.6606 0.6673 14,501,725 +0.00(+0.69%)
Mar 05, 2003 0.6631 0.6673 0.6572 0.6627 12,230,402 -0.00(-0.34%)
Mar 04, 2003 0.6682 0.6697 0.6631 0.6650 13,148,932 -0.00(-0.41%)
Mar 03, 2003 0.6660 0.6763 0.6649 0.6678 8,043,062 +0.00(+0.14%)
Feb 28, 2003 0.6602 0.6668 0.6496 0.6668 20,241,882 +0.01(+1.28%)
Feb 27, 2003 0.6618 0.6651 0.6510 0.6584 14,912,300 -0.00(-0.45%)
Feb 26, 2003 0.6622 0.6686 0.6586 0.6613 15,499,212 -0.00(-0.41%)
Feb 25, 2003 0.6512 0.6649 0.6479 0.6641 23,476,476 +0.01(+2.30%)
Feb 24, 2003 0.6454 0.6609 0.6435 0.6492 18,278,490 +0.00(+0.28%)
Feb 21, 2003 0.6401 0.6474 0.6393 0.6473 38,586,168 +0.01(+1.31%)
Feb 20, 2003 0.6427 0.6448 0.6365 0.6390 23,284,348 -0.01(-0.90%)
Feb 19, 2003 0.6469 0.6469 0.6431 0.6448 28,419,170 -0.00(-0.18%)
Feb 18, 2003 0.6426 0.6517 0.6421 0.6459 37,291,276 +0.01(+1.09%)
Feb 14, 2003 0.6246 0.6463 0.6239 0.6390 35,941,116 +0.01(+2.33%)
Feb 13, 2003 0.6184 0.6269 0.6140 0.6245 45,226,432 +0.01(+1.33%)
Feb 12, 2003 0.6245 0.6345 0.6113 0.6163 23,960,744 -0.01(-1.70%)
Feb 11, 2003 0.6202 0.6277 0.6155 0.6269 20,944,596 +0.01(+1.38%)
Feb 10, 2003 0.6198 0.6222 0.6143 0.6184 20,831,426 +0.00(+0.03%)
Feb 07, 2003 0.6326 0.6326 0.6131 0.6182 132,871,064 +0.02(+4.16%)
Feb 06, 2003 0.5755 0.6003 0.5747 0.5935 97,419,480 +0.02(+2.95%)
Feb 05, 2003 0.5763 0.5870 0.5693 0.5765 81,609,704 -0.00(-0.08%)
Feb 04, 2003 0.5904 0.5941 0.5695 0.5770 69,210,864 -0.02(-2.86%)
Feb 03, 2003 0.5886 0.5977 0.5804 0.5940 64,928,776 +0.02(+3.74%)
Jan 31, 2003 0.5588 0.5756 0.5547 0.5726 54,156,440 +0.01(+2.60%)
Jan 30, 2003 0.5414 0.5627 0.5362 0.5581 50,886,500 +0.02(+3.07%)
Jan 29, 2003 0.5323 0.5419 0.5297 0.5414 35,601,604 +0.00(+0.89%)
Jan 28, 2003 0.5366 0.5405 0.5302 0.5367 29,929,876 +0.00(+0.36%)
Jan 27, 2003 0.5350 0.5457 0.5289 0.5348 18,799,604 -0.01(-2.66%)
Jan 24, 2003 0.5614 0.5614 0.5474 0.5494 34,717,288 -0.01(-1.47%)
Jan 23, 2003 0.5543 0.5628 0.5520 0.5576 30,329,924 +0.00(+0.82%)
Jan 22, 2003 0.5609 0.5627 0.5481 0.5530 23,039,582 -0.01(-1.61%)
Jan 21, 2003 0.5710 0.5744 0.5566 0.5620 18,317,968 -0.01(-1.61%)
Jan 17, 2003 0.5816 0.5816 0.5699 0.5713 24,255,516 -0.01(-2.16%)
Jan 16, 2003 0.5844 0.5927 0.5817 0.5839 30,406,248 +0.00(+0.02%)
Jan 15, 2003 0.5837 0.5878 0.5762 0.5838 20,257,672 +0.00(+0.02%)
Jan 14, 2003 0.5878 0.5965 0.5799 0.5837 18,912,776 -0.00(-0.81%)
Jan 13, 2003 0.5933 0.6078 0.5884 0.5885 24,276,572 -0.00(-0.82%)
Jan 10, 2003 0.6046 0.6091 0.5901 0.5933 29,527,196 -0.02(-2.91%)
Jan 09, 2003 0.6005 0.6117 0.5870 0.6111 52,406,232 -0.00(-0.34%)
Jan 08, 2003 0.6326 0.6327 0.6079 0.6132 44,199,996 -0.02(-3.73%)
Jan 07, 2003 0.6844 0.6844 0.6345 0.6369 33,453,980 -0.05(-6.68%)
Jan 06, 2003 0.6833 0.6883 0.6773 0.6825 23,560,698 +0.00(+0.10%)
Jan 03, 2003 0.6861 0.6969 0.6818 0.6818 9,253,732 -0.00(-0.65%)
Jan 02, 2003 0.6906 0.6915 0.6670 0.6863 14,993,889 +0.00(+0.03%)
Dec 31, 2002 0.7077 0.7096 0.6842 0.6861 10,953,935 -0.02(-2.86%)
Dec 30, 2002 0.7105 0.7135 0.6890 0.7063 7,214,016 -0.00(-0.44%)
Dec 27, 2002 0.7138 0.7140 0.7075 0.7095 5,953,339 -0.01(-0.80%)
Dec 26, 2002 0.7049 0.7178 0.7029 0.7152 6,495,509 +0.01(+1.54%)
Dec 24, 2002 0.7193 0.7268 0.6982 0.7043 5,511,182 -0.01(-2.00%)
Dec 23, 2002 0.6839 0.7187 0.6839 0.7187 12,556,757 +0.02(+2.66%)
Dec 20, 2002 0.6839 0.7036 0.6839 0.7001 10,503,881 +0.01(+1.73%)
Dec 19, 2002 0.6830 0.6882 0.6823 0.6882 8,022,007 +0.00(+0.64%)
Dec 18, 2002 0.6843 0.6876 0.6793 0.6838 8,958,960 +0.00(+0.08%)
Dec 17, 2002 0.6838 0.6890 0.6807 0.6833 7,024,520 -0.00(-0.10%)
Dec 16, 2002 0.6721 0.6839 0.6711 0.6839 7,435,095 +0.01(+1.74%)
Dec 13, 2002 0.6704 0.6754 0.6633 0.6722 6,956,090 -0.00(-0.14%)
Dec 12, 2002 0.6677 0.6792 0.6659 0.6732 4,800,571 +0.01(+1.24%)
Dec 11, 2002 0.6625 0.6686 0.6587 0.6649 8,090,436 -0.00(-0.38%)
Dec 10, 2002 0.6504 0.6703 0.6504 0.6675 9,348,480 +0.02(+2.88%)
Dec 09, 2002 0.6816 0.6817 0.6488 0.6488 12,156,709 -0.03(-4.76%)
Dec 06, 2002 0.6673 0.6844 0.6607 0.6812 8,582,600 +0.01(+1.59%)
Dec 05, 2002 0.6925 0.6934 0.6689 0.6705 8,601,023 -0.01(-1.97%)
Dec 04, 2002 0.6776 0.6887 0.6744 0.6840 10,761,806 -0.00(-0.06%)
Dec 03, 2002 0.6933 0.6933 0.6758 0.6844 9,948,552 -0.01(-1.37%)
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.