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 (%)
May 31, 2016 56.62 56.64 55.41 55.57 4,979,676 -0.92(-1.63%)
May 27, 2016 56.51 56.49 56.49 56.49 2,513,884 +0.18(+0.32%)
May 26, 2016 56.54 56.81 56.12 56.31 3,463,430 -0.31(-0.54%)
May 25, 2016 56.98 57.11 56.55 56.62 4,254,668 -0.28(-0.49%)
May 24, 2016 56.11 56.98 56.03 56.90 4,057,614 +1.06(+1.90%)
May 23, 2016 56.82 56.89 55.80 55.84 3,403,698 -1.09(-1.91%)
May 20, 2016 55.99 57.19 55.99 56.92 5,157,488 +0.84(+1.50%)
May 19, 2016 55.70 56.21 55.58 56.08 3,974,812 -0.01(-0.02%)
May 18, 2016 55.67 56.44 55.52 56.09 3,196,670 +0.34(+0.62%)
May 17, 2016 55.61 56.13 55.45 55.75 4,925,791 -0.15(-0.27%)
May 16, 2016 55.44 56.11 55.05 55.90 3,300,067 +0.42(+0.75%)
May 13, 2016 55.12 56.16 54.98 55.49 3,862,809 +0.20(+0.36%)
May 12, 2016 55.41 55.59 54.73 55.29 2,909,299 +0.03(+0.05%)
May 11, 2016 55.68 56.06 55.08 55.26 3,241,370 -0.58(-1.04%)
May 10, 2016 54.99 56.03 54.78 55.84 4,113,420 +0.83(+1.51%)
May 09, 2016 54.78 55.32 54.31 55.01 4,549,615 +0.24(+0.45%)
May 06, 2016 51.05 54.99 50.84 54.76 8,163,680 +2.68(+5.14%)
May 05, 2016 52.00 52.24 51.61 52.09 6,920,936 +0.05(+0.09%)
May 04, 2016 51.73 52.30 51.55 52.04 5,596,359 -0.10(-0.19%)
May 03, 2016 52.47 52.73 52.03 52.14 5,058,630 -0.65(-1.23%)
May 02, 2016 52.79 53.03 52.41 52.79 5,936,072 +0.00(+0.00%)
Apr 29, 2016 53.59 53.81 52.26 52.79 4,886,108 -1.23(-2.28%)
Apr 28, 2016 54.36 54.72 53.88 54.02 3,438,497 -0.77(-1.40%)
Apr 27, 2016 54.72 55.40 54.36 54.79 2,115,993 -0.05(-0.08%)
Apr 26, 2016 54.51 55.12 54.41 54.83 2,289,764 +0.38(+0.70%)
Apr 25, 2016 54.35 54.55 53.98 54.45 2,308,126 -0.21(-0.38%)
Apr 22, 2016 54.25 54.83 53.98 54.66 3,643,711 +0.35(+0.65%)
Apr 21, 2016 54.16 54.64 54.00 54.31 2,815,462 -0.04(-0.07%)
Apr 20, 2016 54.26 54.62 53.66 54.35 2,619,836 +0.22(+0.40%)
Apr 19, 2016 54.83 54.83 53.59 54.13 2,994,736 -0.48(-0.88%)
Apr 18, 2016 54.22 54.73 53.47 54.61 3,949,570 +0.28(+0.52%)
Apr 15, 2016 55.03 55.13 54.22 54.33 5,826,037 -0.26(-0.48%)
Apr 14, 2016 54.67 54.96 54.32 54.59 2,997,415 -0.08(-0.15%)
Apr 13, 2016 54.33 54.93 53.76 54.67 7,375,585 +0.90(+1.67%)
Apr 12, 2016 55.02 55.02 53.31 53.78 6,974,314 -0.47(-0.87%)
Apr 11, 2016 54.86 55.28 54.23 54.25 3,731,727 -0.16(-0.30%)
Apr 08, 2016 54.72 54.99 54.19 54.41 2,804,808 +0.15(+0.28%)
Apr 07, 2016 55.18 55.38 54.17 54.26 5,002,548 -1.42(-2.55%)
Apr 06, 2016 55.26 55.76 55.07 55.68 2,454,826 +0.34(+0.62%)
Apr 05, 2016 55.49 55.68 55.07 55.33 2,821,074 -0.52(-0.94%)
Apr 04, 2016 57.09 57.10 55.72 55.86 4,263,481 -1.23(-2.15%)
Apr 01, 2016 56.36 57.15 56.26 57.09 2,682,167 +0.38(+0.67%)
Mar 31, 2016 56.38 57.00 56.11 56.71 3,893,047 +0.23(+0.40%)
Mar 30, 2016 56.19 56.84 55.88 56.48 6,001,521 +0.75(+1.35%)
Mar 29, 2016 54.43 55.88 54.43 55.73 5,188,484 +1.30(+2.39%)
Mar 28, 2016 54.49 54.93 54.19 54.43 3,597,045 -0.13(-0.23%)
Mar 24, 2016 53.24 54.55 54.55 54.55 5,633,684 +1.14(+2.13%)
Mar 23, 2016 53.05 53.60 52.66 53.41 5,408,764 +0.19(+0.36%)
Mar 22, 2016 53.61 53.94 53.18 53.22 5,335,306 -0.61(-1.13%)
Mar 21, 2016 53.64 54.01 53.12 53.83 3,927,596 +0.24(+0.46%)
Mar 18, 2016 52.65 53.65 52.39 53.59 5,752,247 +0.47(+0.89%)
Mar 17, 2016 52.97 53.35 52.67 53.12 3,976,761 -0.16(-0.31%)
Mar 16, 2016 52.18 53.34 51.83 53.28 4,245,326 +0.80(+1.52%)
Mar 15, 2016 52.18 52.66 52.15 52.48 3,841,101 -0.08(-0.15%)
Mar 14, 2016 51.14 52.66 51.05 52.56 6,006,118 +1.04(+2.02%)
Mar 11, 2016 50.82 51.62 50.30 51.52 5,319,617 +1.40(+2.80%)
Mar 10, 2016 51.00 51.53 49.43 50.12 5,690,812 -0.57(-1.12%)
Mar 09, 2016 50.83 50.86 50.34 50.69 3,630,213 +0.11(+0.21%)
Mar 08, 2016 51.02 51.19 50.45 50.58 3,911,133 -0.97(-1.88%)
Mar 07, 2016 51.78 51.81 51.06 51.55 4,534,112 -0.67(-1.28%)
Mar 04, 2016 52.76 52.82 51.94 52.22 3,993,210 -0.05(-0.10%)
Mar 03, 2016 52.41 52.46 51.32 52.28 4,119,130 +0.11(+0.21%)
Mar 02, 2016 52.66 52.68 51.77 52.17 4,545,196 -0.48(-0.91%)
Mar 01, 2016 52.34 52.84 51.93 52.65 6,128,456 +1.11(+2.16%)
Feb 29, 2016 51.67 52.00 51.24 51.53 5,176,039 -0.05(-0.11%)
Feb 26, 2016 52.02 52.28 51.43 51.59 3,757,614 -0.18(-0.35%)
Feb 25, 2016 51.15 51.78 50.25 51.77 3,313,500 +0.95(+1.87%)
Feb 24, 2016 49.91 50.95 49.32 50.82 3,391,099 +0.39(+0.77%)
Feb 23, 2016 51.12 51.33 50.38 50.43 3,746,904 -0.79(-1.54%)
Feb 22, 2016 51.29 51.92 50.95 51.22 3,756,462 +0.66(+1.31%)
Feb 19, 2016 50.11 50.67 49.81 50.56 5,248,008 -0.10(-0.20%)
Feb 18, 2016 51.57 51.80 50.53 50.66 5,155,978 -0.54(-1.06%)
Feb 17, 2016 50.16 51.44 49.77 51.20 6,912,205 +1.45(+2.91%)
Feb 16, 2016 48.96 49.93 48.86 49.75 5,753,691 +1.03(+2.12%)
Feb 12, 2016 48.23 48.72 48.72 48.72 4,661,234 +1.59(+3.38%)
Feb 11, 2016 47.23 47.81 46.42 47.13 6,222,064 -1.09(-2.27%)
Feb 10, 2016 48.48 49.10 47.88 48.22 6,942,822 +0.90(+1.89%)
Feb 09, 2016 48.18 48.87 46.32 47.33 9,115,739 -1.56(-3.18%)
Feb 08, 2016 49.72 50.14 47.97 48.88 13,554,635 -4.06(-7.67%)
Feb 05, 2016 53.54 53.98 52.41 52.94 8,284,259 -0.98(-1.81%)
Feb 04, 2016 54.35 54.51 53.34 53.92 6,095,370 -1.03(-1.88%)
Feb 03, 2016 54.83 55.19 53.82 54.95 3,958,758 +0.58(+1.07%)
Feb 02, 2016 55.21 55.74 54.07 54.37 6,139,813 -2.00(-3.55%)
Feb 01, 2016 56.51 56.98 56.14 56.37 4,409,809 -0.89(-1.55%)
Jan 29, 2016 55.92 57.37 55.91 57.26 5,792,133 +1.78(+3.21%)
Jan 28, 2016 55.87 56.31 55.30 55.48 4,633,672 +0.30(+0.54%)
Jan 27, 2016 55.84 56.61 54.83 55.18 5,265,276 -0.84(-1.50%)
Jan 26, 2016 55.21 56.17 54.86 56.02 5,481,858 +0.92(+1.67%)
Jan 25, 2016 54.47 55.90 54.42 55.10 8,008,178 +0.37(+0.68%)
Jan 22, 2016 53.93 54.83 53.67 54.73 5,845,025 +1.31(+2.46%)
Jan 21, 2016 53.78 54.41 53.03 53.41 4,896,502 -0.17(-0.32%)
Jan 20, 2016 52.86 54.21 52.48 53.59 7,345,114 -0.62(-1.15%)
Jan 19, 2016 53.88 54.48 52.74 54.21 8,873,131 +1.11(+2.10%)
Jan 15, 2016 52.38 53.10 53.10 53.10 6,164,744 -1.35(-2.48%)
Jan 14, 2016 52.61 55.25 52.46 54.45 8,790,507 +2.20(+4.21%)
Jan 13, 2016 54.03 54.22 51.90 52.25 7,551,229 -1.70(-3.15%)
Jan 12, 2016 52.00 54.19 51.96 53.95 9,344,756 +3.19(+6.29%)
Jan 11, 2016 50.72 51.12 50.27 50.76 4,859,640 +0.33(+0.65%)
Jan 08, 2016 51.43 51.46 50.38 50.43 5,483,872 -0.80(-1.55%)
Jan 07, 2016 50.67 52.41 50.23 51.23 6,024,661 -0.44(-0.86%)
Jan 06, 2016 51.55 52.35 51.19 51.67 5,430,790 -0.90(-1.72%)
Jan 05, 2016 52.86 53.07 52.47 52.57 4,029,226 +0.00(+0.00%)
Jan 04, 2016 53.19 53.19 51.98 52.57 5,529,768 -1.71(-3.15%)
Dec 31, 2015 54.81 54.28 54.28 54.28 2,459,705 -0.89(-1.61%)
Dec 30, 2015 55.40 55.82 55.13 55.17 1,572,919 -0.37(-0.67%)
Dec 29, 2015 54.65 55.76 54.64 55.54 2,154,720 +0.82(+1.50%)
Dec 28, 2015 54.70 54.91 54.13 54.72 1,952,236 -0.21(-0.38%)
Dec 24, 2015 54.66 54.93 54.93 54.93 1,305,039 +0.30(+0.55%)
Dec 23, 2015 54.74 54.79 54.36 54.63 2,726,102 +0.27(+0.50%)
Dec 22, 2015 54.07 54.48 53.73 54.36 2,600,218 +0.33(+0.60%)
Dec 21, 2015 53.82 54.19 53.47 54.03 3,643,204 +0.80(+1.50%)
Dec 18, 2015 53.14 54.64 53.13 53.23 5,664,419 -1.41(-2.58%)
Dec 17, 2015 56.27 56.36 54.39 54.64 5,281,927 -1.81(-3.20%)
Dec 16, 2015 55.08 56.54 54.99 56.45 6,774,763 +1.73(+3.16%)
Dec 15, 2015 54.27 55.21 54.27 54.73 5,907,626 +0.68(+1.25%)
Dec 14, 2015 53.26 54.06 53.06 54.05 7,048,347 +1.32(+2.50%)
Dec 11, 2015 53.85 54.09 52.59 52.73 5,762,623 -1.87(-3.43%)
Dec 10, 2015 54.70 55.10 54.37 54.60 3,666,080 +0.04(+0.07%)
Dec 09, 2015 55.63 56.35 54.12 54.56 4,898,632 -1.52(-2.71%)
Dec 08, 2015 55.49 56.63 55.45 56.08 3,047,775 +0.01(+0.02%)
Dec 07, 2015 56.59 56.67 55.73 56.07 5,138,631 -0.87(-1.52%)
Dec 04, 2015 55.87 57.01 55.65 56.94 4,510,202 +1.17(+2.09%)
Dec 03, 2015 57.93 58.15 55.32 55.78 5,361,828 -2.14(-3.70%)
Dec 02, 2015 58.73 58.97 57.85 57.92 4,292,952 -1.05(-1.78%)
Dec 01, 2015 58.47 59.01 58.39 58.97 2,800,929 +0.56(+0.96%)
Nov 30, 2015 58.76 58.78 58.14 58.41 4,095,840 -0.14(-0.23%)
Nov 27, 2015 58.46 59.18 58.34 58.54 1,562,703 +0.24(+0.40%)
Nov 25, 2015 58.39 58.31 58.31 58.31 2,097,594 -0.10(-0.17%)
Nov 24, 2015 57.79 58.59 57.60 58.41 3,982,068 +0.31(+0.53%)
Nov 23, 2015 58.78 58.87 57.82 58.10 3,632,492 -0.80(-1.37%)
Nov 20, 2015 59.50 59.61 58.82 58.90 3,500,648 -0.10(-0.17%)
Nov 19, 2015 59.09 59.31 58.71 59.00 3,427,094 -0.02(-0.03%)
Nov 18, 2015 58.32 59.11 57.77 59.02 3,109,647 +1.04(+1.79%)
Nov 17, 2015 59.08 59.56 57.22 57.98 6,530,167 -1.58(-2.66%)
Nov 16, 2015 59.68 59.94 59.10 59.56 3,468,179 -0.04(-0.06%)
Nov 13, 2015 60.32 60.76 59.52 59.60 3,043,611 -1.09(-1.80%)
Nov 12, 2015 61.07 61.54 60.54 60.70 2,735,956 -0.71(-1.15%)
Nov 11, 2015 61.84 62.39 61.22 61.40 3,109,167 -0.18(-0.29%)
Nov 10, 2015 61.38 61.66 60.97 61.58 2,659,687 +0.11(+0.18%)
Nov 09, 2015 62.21 62.21 61.02 61.47 3,227,724 -0.98(-1.56%)
Nov 06, 2015 60.43 62.61 60.43 62.45 4,886,406 +1.70(+2.80%)
Nov 05, 2015 61.04 61.19 60.20 60.75 3,510,408 +0.32(+0.52%)
Nov 04, 2015 60.80 60.89 59.09 60.43 7,060,715 -1.19(-1.94%)
Nov 03, 2015 61.65 62.32 61.55 61.63 4,140,218 -0.26(-0.42%)
Nov 02, 2015 61.99 62.10 61.64 61.89 4,062,784 +0.29(+0.47%)
Oct 30, 2015 62.31 62.48 61.58 61.60 3,571,455 -0.70(-1.12%)
Oct 29, 2015 62.78 62.88 62.13 62.30 2,159,386 -0.79(-1.25%)
Oct 28, 2015 61.91 63.13 61.68 63.09 3,475,405 +1.35(+2.19%)
Oct 27, 2015 61.53 61.80 61.30 61.74 3,323,614 -0.17(-0.28%)
Oct 26, 2015 62.35 62.51 61.70 61.91 2,902,671 -0.34(-0.55%)
Oct 23, 2015 62.27 62.69 61.68 62.25 4,365,638 +0.36(+0.58%)
Oct 22, 2015 59.61 61.94 59.36 61.89 6,447,652 +3.13(+5.33%)
Oct 21, 2015 59.25 59.85 58.67 58.76 2,926,445 -0.21(-0.35%)
Oct 20, 2015 58.50 59.08 58.48 58.97 2,528,739 +0.14(+0.23%)
Oct 19, 2015 58.63 58.84 58.22 58.83 3,709,976 +0.14(+0.23%)
Oct 16, 2015 59.15 59.30 58.43 58.70 3,925,464 +0.00(+0.00%)
Oct 15, 2015 58.96 59.03 58.26 58.70 3,715,235 +0.14(+0.23%)
Oct 14, 2015 58.79 59.04 58.38 58.56 3,140,792 -0.08(-0.14%)
Oct 13, 2015 59.47 59.58 58.43 58.64 4,193,138 -1.22(-2.04%)
Oct 12, 2015 60.52 61.46 59.49 59.86 3,185,769 -0.68(-1.12%)
Oct 09, 2015 60.23 60.58 60.02 60.54 3,656,189 +0.52(+0.87%)
Oct 08, 2015 59.25 60.25 59.22 60.02 2,303,671 +0.33(+0.56%)
Oct 07, 2015 59.19 59.68 58.61 59.68 3,471,283 +0.91(+1.55%)
Oct 06, 2015 58.62 58.98 58.36 58.77 2,554,983 -0.12(-0.20%)
Oct 05, 2015 57.80 59.02 57.52 58.89 3,272,185 +1.66(+2.91%)
Oct 02, 2015 56.16 57.23 55.41 57.22 3,352,568 +0.00(+0.00%)
Oct 01, 2015 56.93 57.48 56.28 57.22 3,773,327 +0.60(+1.05%)
Sep 30, 2015 55.63 56.71 55.26 56.63 4,459,912 +1.84(+3.35%)
Sep 29, 2015 54.46 54.93 54.21 54.79 3,137,887 +0.49(+0.90%)
Sep 28, 2015 55.31 55.61 54.18 54.30 3,306,874 -1.13(-2.04%)
Sep 25, 2015 56.01 56.15 55.02 55.43 2,830,087 +0.15(+0.28%)
Sep 24, 2015 55.73 55.94 54.77 55.28 5,556,837 -1.02(-1.82%)
Sep 23, 2015 55.97 56.54 55.72 56.30 2,543,601 +0.35(+0.63%)
Sep 22, 2015 56.16 56.46 55.46 55.95 2,452,862 -0.87(-1.53%)
Sep 21, 2015 56.21 57.06 56.07 56.82 3,309,461 +0.90(+1.60%)
Sep 18, 2015 56.16 56.63 55.63 55.92 4,877,824 -0.96(-1.69%)
Sep 17, 2015 57.40 57.68 56.75 56.88 3,117,076 -0.66(-1.15%)
Sep 16, 2015 56.91 57.88 56.73 57.54 3,086,147 +0.77(+1.35%)
Sep 15, 2015 56.48 56.83 56.11 56.77 5,227,835 +0.62(+1.11%)
Sep 14, 2015 56.86 57.09 56.03 56.15 2,647,798 -0.64(-1.13%)
Sep 11, 2015 56.31 56.95 56.03 56.79 2,617,657 +0.14(+0.26%)
Sep 10, 2015 55.89 57.18 55.79 56.64 3,134,446 +0.45(+0.80%)
Sep 09, 2015 57.66 57.77 56.02 56.19 2,984,631 -0.94(-1.65%)
Sep 08, 2015 56.99 57.42 56.50 57.13 4,229,311 +1.28(+2.30%)
Sep 04, 2015 55.86 55.85 55.85 55.85 3,858,286 -1.00(-1.77%)
Sep 03, 2015 56.83 57.34 56.56 56.85 3,289,204 +0.29(+0.51%)
Sep 02, 2015 56.20 56.57 54.82 56.56 4,090,717 +1.18(+2.14%)
Sep 01, 2015 55.66 56.44 55.02 55.38 5,635,736 -1.55(-2.72%)
Aug 31, 2015 57.10 57.33 56.57 56.92 4,849,371 -0.71(-1.22%)
Aug 28, 2015 56.86 57.99 56.63 57.63 4,618,820 -0.07(-0.13%)
Aug 27, 2015 56.73 57.80 56.31 57.70 5,380,491 +1.48(+2.64%)
Aug 26, 2015 54.78 56.29 54.06 56.22 6,335,650 +2.88(+5.39%)
Aug 25, 2015 55.45 56.29 53.22 53.34 6,952,873 -0.77(-1.42%)
Aug 24, 2015 53.49 56.27 52.00 54.11 7,498,160 -2.73(-4.81%)
Aug 21, 2015 58.80 59.33 56.84 56.84 5,457,238 -2.58(-4.34%)
Aug 20, 2015 60.03 60.37 58.99 59.42 4,688,260 -1.20(-1.98%)
Aug 19, 2015 60.89 61.25 60.43 60.62 3,419,405 -0.73(-1.19%)
Aug 18, 2015 61.17 61.48 60.94 61.36 2,221,434 +0.17(+0.28%)
Aug 17, 2015 60.41 61.24 60.32 61.18 2,963,041 +0.43(+0.71%)
Aug 14, 2015 61.16 61.54 60.61 60.75 3,373,710 -0.70(-1.13%)
Aug 13, 2015 60.97 61.74 60.46 61.45 3,109,752 +0.43(+0.70%)
Aug 12, 2015 61.14 61.43 60.26 61.02 3,647,563 -0.28(-0.46%)
Aug 11, 2015 61.55 61.64 60.61 61.30 3,599,591 -0.60(-0.96%)
Aug 10, 2015 61.50 61.94 61.39 61.90 3,442,678 +0.74(+1.21%)
Aug 07, 2015 61.09 61.55 60.00 61.16 5,078,197 +0.49(+0.81%)
Aug 06, 2015 61.39 61.74 60.04 60.67 4,753,678 -0.24(-0.39%)
Aug 05, 2015 60.92 62.72 60.80 60.90 9,174,308 +3.66(+6.40%)
Aug 04, 2015 57.03 57.72 56.91 57.24 5,502,273 +0.37(+0.65%)
Aug 03, 2015 57.26 57.32 56.53 56.87 2,796,687 -0.20(-0.35%)
Jul 31, 2015 57.58 57.58 56.76 57.07 3,651,481 -0.02(-0.03%)
Jul 30, 2015 55.92 57.23 55.46 57.09 3,238,668 +0.78(+1.38%)
Jul 29, 2015 55.37 56.37 55.11 56.31 3,194,815 +0.99(+1.78%)
Jul 28, 2015 54.72 55.62 54.62 55.32 2,134,730 +0.38(+0.69%)
Jul 27, 2015 55.40 55.48 54.79 54.94 1,893,824 -0.77(-1.38%)
Jul 24, 2015 56.70 56.70 55.48 55.71 2,294,869 -0.60(-1.06%)
Jul 23, 2015 56.29 56.70 56.03 56.31 1,937,737 +0.06(+0.11%)
Jul 22, 2015 55.50 56.45 55.50 56.25 2,496,342 +0.57(+1.02%)
Jul 21, 2015 55.81 56.06 55.46 55.68 3,794,185 +0.97(+1.77%)
Jul 20, 2015 55.04 55.04 54.55 54.71 1,658,242 -0.09(-0.16%)
Jul 17, 2015 55.59 55.59 54.47 54.80 2,955,870 -0.52(-0.95%)
Jul 16, 2015 55.78 56.06 55.12 55.32 2,261,769 +0.29(+0.53%)
Jul 15, 2015 54.74 55.49 54.27 55.03 3,635,872 +0.22(+0.40%)
Jul 14, 2015 54.55 55.12 54.36 54.82 2,648,404 +0.34(+0.63%)
Jul 13, 2015 54.63 54.74 54.25 54.47 2,991,724 +0.47(+0.87%)
Jul 10, 2015 54.68 54.68 53.98 54.00 2,605,566 +0.20(+0.37%)
Jul 09, 2015 54.17 54.36 53.73 53.80 3,389,337 +0.42(+0.78%)
Jul 08, 2015 54.36 54.44 53.27 53.39 2,794,010 -1.14(-2.10%)
Jul 07, 2015 54.22 54.69 53.43 54.53 4,610,966 +0.30(+0.56%)
Jul 06, 2015 53.74 55.39 53.74 54.23 5,223,196 -0.52(-0.94%)
Jul 02, 2015 55.97 54.74 54.74 54.74 12,317,436 -1.44(-2.56%)
Jul 01, 2015 55.88 56.37 55.65 56.18 2,696,191 +0.93(+1.69%)
Jun 30, 2015 55.87 55.88 54.97 55.25 3,206,487 -0.08(-0.14%)
Jun 29, 2015 57.07 57.10 55.22 55.33 2,964,060 -2.40(-4.16%)
Jun 26, 2015 57.56 58.12 57.39 57.73 3,107,436 +0.12(+0.20%)
Jun 25, 2015 57.29 57.84 57.03 57.61 2,715,042 +0.62(+1.08%)
Jun 24, 2015 57.19 57.63 56.97 57.00 3,345,718 -0.24(-0.43%)
Jun 23, 2015 57.17 57.40 56.88 57.24 2,106,085 +0.08(+0.14%)
Jun 22, 2015 56.93 57.25 56.91 57.16 2,696,894 +0.64(+1.14%)
Jun 19, 2015 57.15 57.41 56.50 56.52 4,225,996 -0.69(-1.20%)
Jun 18, 2015 56.41 57.53 56.41 57.20 3,362,414 +1.06(+1.88%)
Jun 17, 2015 57.06 57.10 55.72 56.15 5,600,838 -0.58(-1.02%)
Jun 16, 2015 55.78 56.95 55.73 56.73 4,436,838 -0.24(-0.41%)
Jun 15, 2015 57.12 57.15 56.57 56.96 4,158,007 -0.57(-0.99%)
Jun 12, 2015 57.99 58.23 57.54 57.53 2,710,632 -0.81(-1.40%)
Jun 11, 2015 58.93 58.93 58.11 58.34 4,291,979 -0.31(-0.52%)
Jun 10, 2015 57.77 59.12 57.71 58.65 3,138,877 +1.03(+1.79%)
Jun 09, 2015 57.54 57.77 56.64 57.62 2,377,753 +0.11(+0.19%)
Jun 08, 2015 58.42 58.42 57.48 57.51 1,979,992 -0.91(-1.56%)
Jun 05, 2015 58.09 58.62 57.56 58.43 2,371,030 +0.12(+0.20%)
Jun 04, 2015 58.97 59.38 58.12 58.31 2,693,933 -1.11(-1.87%)
Jun 03, 2015 59.45 59.58 58.95 59.42 2,991,263 +0.09(+0.15%)
Jun 02, 2015 58.77 59.66 58.77 59.33 3,192,845 +0.18(+0.31%)
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.