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

Computer Sciences (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2005 49.85 51.26 49.79 51.25 2,943,500 +1.50(+3.02%)
Oct 28, 2005 49.10 49.95 48.60 49.75 1,493,000 +0.70(+1.43%)
Oct 27, 2005 49.90 49.94 48.56 49.05 1,968,700 -0.95(-1.90%)
Oct 26, 2005 49.00 50.75 49.00 50.00 3,152,100 +1.29(+2.65%)
Oct 25, 2005 50.20 50.20 47.95 48.71 4,055,900 -1.70(-3.37%)
Oct 24, 2005 48.12 53.56 48.12 50.41 7,993,800 +5.06(+11.16%)
Oct 21, 2005 44.78 45.51 44.66 45.35 1,397,700 +0.63(+1.41%)
Oct 20, 2005 44.81 45.35 44.45 44.72 1,219,500 -0.23(-0.51%)
Oct 19, 2005 45.05 45.49 44.50 44.95 970,000 +0.07(+0.16%)
Oct 18, 2005 44.85 45.27 44.25 44.88 1,091,600 +0.16(+0.36%)
Oct 17, 2005 44.92 44.97 44.27 44.72 1,700,100 -0.21(-0.47%)
Oct 14, 2005 45.67 45.80 44.74 44.93 1,399,600 -0.77(-1.68%)
Oct 13, 2005 45.25 45.92 44.89 45.70 780,400 +0.30(+0.66%)
Oct 12, 2005 45.42 45.99 45.21 45.40 924,500 +0.13(+0.29%)
Oct 11, 2005 45.84 46.00 44.73 45.27 885,400 -0.57(-1.24%)
Oct 10, 2005 46.17 46.20 45.53 45.84 620,100 -0.41(-0.89%)
Oct 07, 2005 45.73 46.50 45.60 46.25 896,800 +0.73(+1.60%)
Oct 06, 2005 45.62 46.12 45.21 45.52 904,800 -0.19(-0.42%)
Oct 05, 2005 47.11 47.11 45.57 45.71 940,900 -1.26(-2.68%)
Oct 04, 2005 47.02 47.64 46.95 46.97 1,011,600 -0.17(-0.36%)
Oct 03, 2005 47.22 47.35 46.52 47.14 1,355,400 -0.17(-0.36%)
Sep 30, 2005 46.50 47.31 46.35 47.31 1,116,400 +0.69(+1.48%)
Sep 29, 2005 46.08 46.68 45.71 46.62 864,800 +0.62(+1.35%)
Sep 28, 2005 45.49 46.18 45.31 46.00 1,204,700 +0.64(+1.41%)
Sep 27, 2005 44.86 45.64 44.77 45.36 941,300 +0.65(+1.45%)
Sep 26, 2005 44.98 45.15 44.68 44.71 649,900 -0.25(-0.56%)
Sep 23, 2005 44.91 45.35 44.77 44.96 654,400 -0.32(-0.71%)
Sep 22, 2005 45.45 45.71 44.96 45.28 928,000 -0.22(-0.48%)
Sep 21, 2005 45.85 45.85 45.30 45.50 1,087,200 -0.50(-1.09%)
Sep 20, 2005 45.70 46.29 45.63 46.00 1,300,300 +0.45(+0.99%)
Sep 19, 2005 45.10 45.57 44.68 45.55 1,557,300 +0.38(+0.84%)
Sep 16, 2005 44.91 45.26 44.72 45.17 1,054,800 +0.46(+1.03%)
Sep 15, 2005 44.62 44.88 44.55 44.71 553,900 +0.08(+0.18%)
Sep 14, 2005 45.08 45.13 44.56 44.63 697,900 -0.50(-1.11%)
Sep 13, 2005 45.15 45.43 45.10 45.13 916,300 -0.37(-0.81%)
Sep 12, 2005 44.90 45.67 44.89 45.50 1,114,400 +0.50(+1.11%)
Sep 09, 2005 44.89 45.06 44.75 45.00 763,700 +0.13(+0.29%)
Sep 08, 2005 44.87 45.16 44.76 44.87 780,300 -0.18(-0.40%)
Sep 07, 2005 44.88 45.14 44.76 45.05 696,000 +0.00(+0.00%)
Sep 06, 2005 44.74 45.11 44.62 45.05 608,200 +0.56(+1.26%)
Sep 02, 2005 44.85 44.88 44.41 44.49 384,000 -0.23(-0.51%)
Sep 01, 2005 44.72 44.76 44.28 44.72 1,051,000 +0.17(+0.38%)
Aug 31, 2005 43.94 44.55 43.74 44.55 874,200 +0.51(+1.16%)
Aug 30, 2005 44.06 44.27 43.90 44.04 899,700 -0.22(-0.50%)
Aug 29, 2005 43.76 44.37 43.50 44.26 726,700 +0.46(+1.05%)
Aug 26, 2005 43.83 44.00 43.49 43.80 922,300 -0.17(-0.39%)
Aug 25, 2005 43.91 44.20 43.54 43.97 577,400 -0.03(-0.07%)
Aug 24, 2005 44.10 44.56 43.87 44.00 664,300 -0.10(-0.23%)
Aug 23, 2005 44.06 44.32 44.04 44.10 549,900 +0.13(+0.30%)
Aug 22, 2005 44.30 44.46 43.74 43.97 713,200 -0.27(-0.61%)
Aug 19, 2005 44.75 44.85 44.17 44.24 576,700 -0.36(-0.81%)
Aug 18, 2005 44.32 44.76 44.25 44.60 564,500 +0.05(+0.11%)
Aug 17, 2005 44.05 44.81 44.05 44.55 889,400 +0.45(+1.02%)
Aug 16, 2005 44.24 44.33 43.94 44.10 657,100 -0.24(-0.54%)
Aug 15, 2005 44.05 44.54 43.88 44.34 515,400 +0.08(+0.18%)
Aug 12, 2005 44.25 44.43 43.94 44.26 657,900 +0.01(+0.02%)
Aug 11, 2005 44.15 44.36 43.90 44.25 1,273,600 +0.27(+0.61%)
Aug 10, 2005 44.70 44.86 43.96 43.98 1,051,400 -0.35(-0.79%)
Aug 09, 2005 44.95 44.97 44.16 44.33 1,120,700 -0.25(-0.56%)
Aug 08, 2005 45.12 45.16 44.42 44.58 1,060,300 -0.39(-0.87%)
Aug 05, 2005 46.60 46.84 44.52 44.97 1,661,100 -1.87(-3.99%)
Aug 04, 2005 46.77 47.60 46.54 46.84 1,421,200 +0.20(+0.43%)
Aug 03, 2005 46.00 46.70 45.99 46.64 755,000 +0.54(+1.17%)
Aug 02, 2005 46.02 46.23 45.83 46.10 703,800 +0.33(+0.72%)
Aug 01, 2005 45.76 46.07 45.53 45.77 695,400 -0.01(-0.02%)
Jul 29, 2005 46.12 46.79 45.76 45.78 803,500 -0.19(-0.41%)
Jul 28, 2005 45.55 46.13 45.55 45.97 658,700 +0.47(+1.03%)
Jul 27, 2005 45.40 45.60 45.30 45.50 766,900 +0.12(+0.26%)
Jul 26, 2005 45.40 45.60 45.28 45.38 694,500 +0.03(+0.07%)
Jul 25, 2005 46.17 46.17 45.25 45.35 923,200 -0.69(-1.50%)
Jul 22, 2005 46.10 46.16 45.87 46.04 958,100 +0.03(+0.07%)
Jul 21, 2005 45.83 46.17 45.62 46.01 1,453,600 +0.04(+0.09%)
Jul 20, 2005 45.11 46.13 44.80 45.97 1,473,600 -0.54(-1.16%)
Jul 19, 2005 46.03 46.55 45.89 46.51 991,700 +0.89(+1.95%)
Jul 18, 2005 45.52 45.96 45.50 45.62 542,100 +0.00(+0.00%)
Jul 15, 2005 45.75 45.86 45.42 45.62 709,500 +0.09(+0.20%)
Jul 14, 2005 45.35 45.68 45.05 45.53 942,700 +0.33(+0.73%)
Jul 13, 2005 45.45 45.46 44.84 45.20 1,044,600 +0.00(+0.00%)
Jul 12, 2005 44.31 45.43 44.20 45.20 1,255,300 +0.69(+1.55%)
Jul 11, 2005 44.30 44.68 44.27 44.51 1,114,400 -0.07(-0.16%)
Jul 08, 2005 44.46 44.69 44.17 44.58 1,006,900 +0.17(+0.38%)
Jul 07, 2005 43.85 44.48 43.57 44.41 693,300 +0.19(+0.43%)
Jul 06, 2005 44.33 44.70 44.18 44.22 675,400 -0.11(-0.25%)
Jul 05, 2005 44.08 44.45 43.81 44.33 622,100 +0.05(+0.11%)
Jul 01, 2005 44.03 44.62 43.97 44.28 1,254,800 +0.58(+1.33%)
Jun 30, 2005 43.80 44.09 43.68 43.70 840,300 +0.14(+0.32%)
Jun 29, 2005 43.89 43.90 43.46 43.56 1,016,900 -0.19(-0.43%)
Jun 28, 2005 43.26 43.81 43.16 43.75 1,194,400 +0.59(+1.37%)
Jun 27, 2005 42.97 43.41 42.91 43.16 1,093,600 -0.08(-0.19%)
Jun 24, 2005 43.70 43.70 42.93 43.24 1,445,300 -0.63(-1.44%)
Jun 23, 2005 43.78 44.15 43.78 43.87 1,510,700 +0.07(+0.16%)
Jun 22, 2005 44.00 44.15 43.59 43.80 1,324,300 -0.02(-0.05%)
Jun 21, 2005 43.70 43.94 43.53 43.82 1,021,100 +0.02(+0.05%)
Jun 20, 2005 43.90 44.35 43.60 43.80 1,130,600 -0.46(-1.04%)
Jun 17, 2005 44.00 44.45 43.68 44.26 1,993,200 +0.59(+1.35%)
Jun 16, 2005 43.19 43.73 42.68 43.67 1,842,200 +0.11(+0.25%)
Jun 15, 2005 44.75 44.79 43.25 43.56 1,420,600 -0.77(-1.74%)
Jun 14, 2005 44.86 44.87 44.28 44.33 999,900 -0.58(-1.29%)
Jun 13, 2005 44.57 45.40 44.57 44.91 868,300 +0.02(+0.04%)
Jun 10, 2005 45.29 45.32 44.65 44.89 925,800 -0.40(-0.88%)
Jun 09, 2005 45.30 45.45 45.07 45.29 759,900 +0.00(+0.00%)
Jun 08, 2005 45.72 45.76 45.29 45.29 627,100 -0.22(-0.48%)
Jun 07, 2005 45.93 46.22 45.43 45.51 811,300 -0.19(-0.42%)
Jun 06, 2005 45.66 45.96 45.43 45.70 914,300 -0.04(-0.09%)
Jun 03, 2005 46.62 46.76 45.51 45.74 927,100 -1.16(-2.47%)
Jun 02, 2005 46.19 46.97 46.13 46.90 873,800 +0.36(+0.77%)
Jun 01, 2005 46.30 46.81 45.85 46.54 1,090,600 +0.23(+0.50%)
May 31, 2005 46.44 46.59 46.10 46.31 933,500 -0.09(-0.19%)
May 27, 2005 47.00 47.03 46.09 46.40 1,355,300 -0.64(-1.36%)
May 26, 2005 46.93 47.40 46.59 47.04 1,329,800 +0.49(+1.05%)
May 25, 2005 46.65 47.10 45.98 46.55 2,118,100 +0.77(+1.68%)
May 24, 2005 44.33 46.25 44.32 45.78 1,867,500 +1.48(+3.34%)
May 23, 2005 44.60 44.63 44.05 44.30 1,187,800 -0.58(-1.29%)
May 20, 2005 44.89 44.93 44.50 44.88 775,800 +0.04(+0.09%)
May 19, 2005 43.88 45.04 43.88 44.84 943,900 +0.82(+1.86%)
May 18, 2005 43.71 44.43 43.61 44.02 897,200 +0.39(+0.89%)
May 17, 2005 42.95 43.75 42.61 43.63 975,000 +0.30(+0.69%)
May 16, 2005 42.87 43.50 42.65 43.33 779,700 -0.29(-0.66%)
May 13, 2005 43.48 43.96 43.22 43.62 609,300 +0.30(+0.69%)
May 12, 2005 43.75 44.24 43.29 43.32 724,900 -0.62(-1.41%)
May 11, 2005 43.70 44.04 43.59 43.94 646,100 -0.05(-0.11%)
May 10, 2005 44.06 44.29 43.86 43.99 471,900 -0.47(-1.06%)
May 09, 2005 44.10 44.50 43.81 44.46 485,100 +0.45(+1.02%)
May 06, 2005 43.92 44.35 43.62 44.01 615,100 +0.09(+0.20%)
May 05, 2005 44.10 44.42 43.73 43.92 506,200 -0.34(-0.77%)
May 04, 2005 44.05 44.45 43.89 44.26 621,300 +0.27(+0.61%)
May 03, 2005 43.59 44.30 43.59 43.99 731,400 +0.29(+0.66%)
May 02, 2005 43.48 43.93 43.35 43.70 773,000 +0.22(+0.51%)
Apr 29, 2005 43.17 43.48 42.76 43.48 729,700 +0.42(+0.98%)
Apr 28, 2005 43.06 43.61 43.00 43.06 716,000 -0.50(-1.15%)
Apr 27, 2005 42.90 43.62 42.31 43.56 752,300 +0.32(+0.74%)
Apr 26, 2005 43.60 44.00 43.18 43.24 543,700 -0.75(-1.70%)
Apr 25, 2005 44.00 44.28 43.62 43.99 775,300 +0.49(+1.13%)
Apr 22, 2005 44.05 44.25 43.14 43.50 1,038,800 -0.75(-1.69%)
Apr 21, 2005 43.27 44.34 43.20 44.25 920,100 +1.38(+3.22%)
Apr 20, 2005 43.75 43.92 42.81 42.87 631,800 -0.89(-2.03%)
Apr 19, 2005 43.20 43.84 43.08 43.76 1,179,900 +0.66(+1.53%)
Apr 18, 2005 43.93 43.94 42.93 43.10 1,985,500 -0.86(-1.96%)
Apr 15, 2005 45.00 45.13 43.80 43.96 2,249,100 -2.28(-4.93%)
Apr 14, 2005 46.63 46.86 46.18 46.24 987,800 -0.40(-0.86%)
Apr 13, 2005 47.43 47.46 46.58 46.64 1,047,400 -0.78(-1.64%)
Apr 12, 2005 47.48 47.49 46.25 47.42 1,541,500 -0.05(-0.11%)
Apr 11, 2005 48.78 48.87 46.60 47.47 1,669,800 +1.85(+4.06%)
Apr 08, 2005 46.36 46.43 45.58 45.62 607,300 -0.84(-1.81%)
Apr 07, 2005 46.20 46.55 45.82 46.46 704,400 +0.16(+0.35%)
Apr 06, 2005 46.08 46.71 45.91 46.30 994,400 +0.44(+0.96%)
Apr 05, 2005 46.04 46.26 45.52 45.86 550,300 -0.08(-0.17%)
Apr 04, 2005 45.32 46.10 45.20 45.94 618,500 +0.52(+1.14%)
Apr 01, 2005 46.05 46.09 45.18 45.42 861,400 -0.43(-0.94%)
Mar 31, 2005 45.67 45.95 45.60 45.85 823,800 +0.16(+0.35%)
Mar 30, 2005 45.00 45.74 44.98 45.69 642,000 +0.82(+1.83%)
Mar 29, 2005 45.08 45.49 44.60 44.87 910,900 -0.43(-0.95%)
Mar 28, 2005 45.64 45.90 45.15 45.30 701,800 -0.03(-0.07%)
Mar 24, 2005 45.25 45.83 44.90 45.33 899,900 +0.14(+0.31%)
Mar 23, 2005 45.40 45.62 45.11 45.19 836,500 -0.31(-0.68%)
Mar 22, 2005 45.53 45.93 45.38 45.50 1,135,800 -0.22(-0.48%)
Mar 21, 2005 45.06 45.83 45.04 45.72 1,040,200 +0.76(+1.69%)
Mar 18, 2005 45.05 45.35 44.03 44.96 1,236,200 +0.15(+0.33%)
Mar 17, 2005 44.89 45.30 44.51 44.81 973,600 +0.15(+0.34%)
Mar 16, 2005 45.51 45.70 44.34 44.66 1,315,700 -0.85(-1.87%)
Mar 15, 2005 46.19 46.57 45.51 45.51 906,700 -0.63(-1.37%)
Mar 14, 2005 45.63 46.15 45.36 46.14 1,475,000 +0.61(+1.34%)
Mar 11, 2005 46.00 46.14 45.28 45.53 1,460,800 +0.13(+0.29%)
Mar 10, 2005 45.10 45.75 44.89 45.40 1,524,000 +1.00(+2.25%)
Mar 09, 2005 45.05 45.40 44.26 44.40 1,910,200 -0.75(-1.66%)
Mar 08, 2005 46.65 46.65 45.04 45.15 1,509,600 -1.50(-3.22%)
Mar 07, 2005 46.71 47.17 46.47 46.65 958,100 -0.20(-0.43%)
Mar 04, 2005 47.00 47.12 46.35 46.85 1,181,200 +0.46(+0.99%)
Mar 03, 2005 46.10 46.65 45.94 46.39 1,388,900 +0.31(+0.67%)
Mar 02, 2005 46.62 46.63 45.73 46.08 1,476,400 -0.92(-1.96%)
Mar 01, 2005 46.59 47.06 46.33 47.00 1,783,700 +0.77(+1.67%)
Feb 28, 2005 46.55 46.96 45.78 46.23 2,096,700 +0.49(+1.07%)
Feb 25, 2005 45.66 45.99 45.25 45.74 1,072,100 -0.12(-0.26%)
Feb 24, 2005 45.01 46.07 44.91 45.86 1,142,800 +0.93(+2.07%)
Feb 23, 2005 46.18 46.18 44.49 44.93 1,387,100 -0.07(-0.16%)
Feb 22, 2005 45.50 45.52 44.80 45.00 1,348,800 -0.61(-1.34%)
Feb 18, 2005 46.20 46.21 45.61 45.61 1,363,700 -0.64(-1.38%)
Feb 17, 2005 46.75 46.96 45.93 46.25 1,262,100 -0.45(-0.96%)
Feb 16, 2005 47.35 47.36 46.58 46.70 1,478,400 -0.66(-1.39%)
Feb 15, 2005 47.47 47.58 47.03 47.36 1,684,400 -0.11(-0.23%)
Feb 14, 2005 48.52 48.52 47.30 47.47 1,866,300 -1.04(-2.14%)
Feb 11, 2005 47.96 48.98 47.67 48.51 1,765,600 +0.55(+1.15%)
Feb 10, 2005 49.48 49.58 47.32 47.96 2,817,000 -1.52(-3.07%)
Feb 09, 2005 49.50 50.98 48.54 49.48 3,899,700 -2.52(-4.85%)
Feb 08, 2005 52.44 53.03 51.32 52.00 1,289,200 -0.43(-0.82%)
Feb 07, 2005 52.00 52.67 51.89 52.43 1,022,700 +0.25(+0.48%)
Feb 04, 2005 51.40 52.21 51.27 52.18 1,013,500 +0.87(+1.70%)
Feb 03, 2005 51.34 51.34 50.75 51.31 575,600 -0.03(-0.06%)
Feb 02, 2005 51.82 51.89 51.15 51.34 681,900 -0.33(-0.64%)
Feb 01, 2005 51.75 51.96 51.08 51.67 918,800 +0.15(+0.29%)
Jan 31, 2005 50.85 51.68 50.41 51.52 879,100 +1.18(+2.34%)
Jan 28, 2005 50.75 51.08 50.10 50.34 1,043,300 -0.35(-0.69%)
Jan 27, 2005 50.82 51.10 50.52 50.69 817,700 -0.11(-0.22%)
Jan 26, 2005 50.72 51.08 50.51 50.80 1,356,700 +0.13(+0.26%)
Jan 25, 2005 51.20 51.72 50.62 50.67 1,391,400 -0.33(-0.65%)
Jan 24, 2005 51.51 51.81 50.85 51.00 1,327,100 -0.50(-0.97%)
Jan 21, 2005 52.32 52.35 51.50 51.50 1,286,000 -0.90(-1.72%)
Jan 20, 2005 53.08 53.10 52.15 52.40 1,311,000 -1.08(-2.02%)
Jan 19, 2005 54.60 54.72 53.27 53.48 965,600 -1.17(-2.14%)
Jan 18, 2005 53.41 54.89 53.06 54.65 1,990,900 +0.99(+1.84%)
Jan 14, 2005 52.90 53.75 52.75 53.66 928,800 +0.94(+1.78%)
Jan 13, 2005 53.89 53.89 52.61 52.72 1,010,800 -1.07(-1.99%)
Jan 12, 2005 53.67 54.21 53.40 53.79 1,243,800 +0.30(+0.56%)
Jan 11, 2005 53.73 54.02 53.20 53.49 850,600 -0.35(-0.65%)
Jan 10, 2005 54.07 54.21 53.64 53.84 786,300 -0.18(-0.33%)
Jan 07, 2005 54.18 54.34 53.23 54.02 1,028,500 +0.09(+0.17%)
Jan 06, 2005 54.22 54.27 53.55 53.93 1,217,800 -0.39(-0.72%)
Jan 05, 2005 54.79 54.89 54.20 54.32 812,900 -0.24(-0.44%)
Jan 04, 2005 55.68 55.82 54.32 54.56 990,600 -1.02(-1.84%)
Jan 03, 2005 56.37 56.51 55.29 55.58 871,700 -0.79(-1.40%)
Dec 31, 2004 56.30 56.50 56.21 56.37 428,900 -0.09(-0.16%)
Dec 30, 2004 56.31 56.61 56.12 56.46 805,100 +0.20(+0.36%)
Dec 29, 2004 56.11 56.26 55.77 56.26 423,700 +0.16(+0.29%)
Dec 28, 2004 55.59 56.25 55.27 56.10 725,800 +0.52(+0.94%)
Dec 27, 2004 56.20 56.22 55.30 55.58 533,700 -0.57(-1.02%)
Dec 23, 2004 56.00 56.32 55.78 56.15 426,600 +0.16(+0.29%)
Dec 22, 2004 55.62 56.40 55.62 55.99 1,067,900 -0.10(-0.18%)
Dec 21, 2004 56.40 56.53 55.90 56.09 771,000 -0.10(-0.18%)
Dec 20, 2004 56.20 56.47 55.95 56.19 703,000 -0.01(-0.02%)
Dec 17, 2004 56.52 56.88 56.01 56.20 1,044,200 -0.66(-1.16%)
Dec 16, 2004 56.43 57.09 56.32 56.86 1,324,300 +0.06(+0.11%)
Dec 15, 2004 56.92 57.23 56.58 56.80 941,300 -0.37(-0.65%)
Dec 14, 2004 56.94 57.45 56.67 57.17 856,200 -0.08(-0.14%)
Dec 13, 2004 56.75 57.62 56.48 57.25 1,682,600 +1.48(+2.65%)
Dec 10, 2004 55.87 56.20 55.21 55.77 1,166,500 -0.44(-0.78%)
Dec 09, 2004 55.90 56.23 55.07 56.21 1,180,800 -0.24(-0.43%)
Dec 08, 2004 56.75 57.00 56.24 56.45 719,100 -0.03(-0.05%)
Dec 07, 2004 58.00 58.00 56.41 56.48 1,907,500 -1.22(-2.11%)
Dec 06, 2004 56.75 57.93 56.69 57.70 2,362,400 +1.64(+2.93%)
Dec 03, 2004 55.05 56.08 54.88 56.06 1,626,500 +0.91(+1.65%)
Dec 02, 2004 55.73 55.98 55.00 55.15 1,308,100 -0.58(-1.04%)
Dec 01, 2004 54.25 55.77 54.10 55.73 1,886,300 +1.63(+3.01%)
Nov 30, 2004 53.11 54.29 53.11 54.10 2,236,600 +0.89(+1.67%)
Nov 29, 2004 53.54 53.65 52.68 53.21 894,700 -0.25(-0.47%)
Nov 26, 2004 53.58 53.86 53.35 53.46 216,300 -0.18(-0.34%)
Nov 24, 2004 53.25 53.93 53.25 53.64 624,800 +0.60(+1.13%)
Nov 23, 2004 53.00 53.36 52.65 53.04 1,509,500 -0.38(-0.71%)
Nov 22, 2004 52.65 53.50 52.21 53.42 2,043,600 +0.47(+0.89%)
Nov 19, 2004 53.80 53.81 52.20 52.95 2,515,900 -0.97(-1.80%)
Nov 18, 2004 53.89 54.34 53.61 53.92 1,981,300 -0.67(-1.23%)
Nov 17, 2004 54.38 54.89 54.18 54.59 1,358,600 +0.30(+0.55%)
Nov 16, 2004 54.91 54.91 54.24 54.29 1,501,300 -0.61(-1.11%)
Nov 15, 2004 54.90 55.18 54.67 54.90 1,886,600 -0.39(-0.71%)
Nov 12, 2004 54.74 55.29 54.52 55.29 2,057,600 +0.54(+0.99%)
Nov 11, 2004 53.40 54.87 52.95 54.75 2,520,800 +1.11(+2.07%)
Nov 10, 2004 52.00 53.99 52.00 53.64 4,554,200 +3.51(+7.00%)
Nov 09, 2004 49.85 50.30 49.83 50.13 1,804,600 -0.02(-0.04%)
Nov 08, 2004 50.01 50.29 49.50 50.15 1,610,600 +0.15(+0.30%)
Nov 05, 2004 49.95 50.31 49.55 50.00 1,892,200 -0.88(-1.73%)
Nov 04, 2004 50.20 51.01 49.56 50.88 920,100 +0.68(+1.35%)
Nov 03, 2004 50.45 50.91 49.82 50.20 856,500 +0.20(+0.40%)
Nov 02, 2004 49.45 50.37 49.30 50.00 1,606,900 +0.51(+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.