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 (%)
Jun 30, 2006 51.55 51.55 48.26 48.56 5,646,400 -7.32(-13.10%)
Jun 29, 2006 55.56 56.11 54.73 55.88 1,554,600 +0.57(+1.03%)
Jun 28, 2006 54.69 55.58 54.39 55.31 842,400 +0.69(+1.26%)
Jun 27, 2006 55.36 55.45 54.50 54.62 678,800 -0.69(-1.25%)
Jun 26, 2006 54.98 55.67 54.98 55.31 532,600 +0.25(+0.45%)
Jun 23, 2006 54.80 55.95 54.50 55.06 892,600 +0.11(+0.20%)
Jun 22, 2006 55.90 55.90 54.45 54.95 883,100 -0.94(-1.68%)
Jun 21, 2006 55.30 55.95 55.11 55.89 1,067,800 +0.55(+0.99%)
Jun 20, 2006 55.49 55.64 54.97 55.34 786,500 -0.14(-0.25%)
Jun 19, 2006 55.48 55.82 54.88 55.48 843,300 +0.22(+0.40%)
Jun 16, 2006 55.70 56.28 54.93 55.26 955,400 -0.69(-1.23%)
Jun 15, 2006 55.12 56.20 54.83 55.95 996,800 +1.05(+1.91%)
Jun 14, 2006 54.10 54.97 54.00 54.90 1,031,500 +0.90(+1.67%)
Jun 13, 2006 55.18 55.25 53.94 54.00 1,392,200 -1.07(-1.94%)
Jun 12, 2006 56.15 56.64 55.00 55.07 781,400 -1.27(-2.25%)
Jun 09, 2006 56.73 56.82 56.06 56.34 689,400 -0.49(-0.86%)
Jun 08, 2006 56.45 56.88 54.80 56.83 2,125,700 +0.02(+0.04%)
Jun 07, 2006 56.60 57.67 56.29 56.81 1,340,000 +0.31(+0.55%)
Jun 06, 2006 56.18 56.55 55.88 56.50 987,200 +0.40(+0.71%)
Jun 05, 2006 56.45 56.72 56.01 56.10 840,600 -0.70(-1.23%)
Jun 02, 2006 56.37 57.13 56.20 56.80 1,005,600 +0.37(+0.66%)
Jun 01, 2006 56.45 56.58 55.84 56.43 817,300 +0.18(+0.32%)
May 31, 2006 55.84 56.29 55.62 56.25 1,051,200 +0.61(+1.10%)
May 30, 2006 56.20 56.38 55.61 55.64 736,100 -0.81(-1.43%)
May 26, 2006 56.15 56.63 55.76 56.45 849,100 +0.27(+0.48%)
May 25, 2006 54.55 56.43 54.54 56.18 1,797,400 +1.77(+3.25%)
May 24, 2006 52.50 54.63 52.41 54.41 1,946,100 -0.28(-0.51%)
May 23, 2006 54.85 55.93 54.69 54.69 1,821,100 -0.66(-1.19%)
May 22, 2006 55.60 56.18 55.03 55.35 1,627,800 -0.40(-0.72%)
May 19, 2006 55.18 56.10 54.70 55.75 1,226,600 -0.23(-0.41%)
May 18, 2006 56.90 56.96 55.92 55.98 978,500 -0.76(-1.34%)
May 17, 2006 57.12 57.47 56.67 56.74 1,089,200 -0.63(-1.10%)
May 16, 2006 57.57 57.64 57.16 57.37 634,400 -0.30(-0.52%)
May 15, 2006 57.70 57.79 57.00 57.67 729,200 -0.14(-0.24%)
May 12, 2006 57.62 58.36 57.57 57.81 648,800 -0.21(-0.36%)
May 11, 2006 58.56 58.69 57.92 58.02 926,800 -0.72(-1.23%)
May 10, 2006 58.63 59.22 58.46 58.74 700,400 +0.10(+0.17%)
May 09, 2006 59.05 59.31 58.57 58.64 720,900 -0.89(-1.50%)
May 08, 2006 58.83 59.54 58.76 59.53 629,100 +0.90(+1.54%)
May 05, 2006 58.44 58.75 58.25 58.63 714,100 +0.08(+0.14%)
May 04, 2006 58.55 58.65 58.26 58.55 508,700 +0.14(+0.24%)
May 03, 2006 58.76 58.80 58.25 58.41 483,100 -0.38(-0.65%)
May 02, 2006 58.31 59.02 58.08 58.79 697,800 +0.47(+0.81%)
May 01, 2006 58.51 58.72 58.11 58.32 851,700 -0.23(-0.39%)
Apr 28, 2006 58.50 58.85 58.33 58.55 658,000 -0.48(-0.81%)
Apr 27, 2006 58.65 59.29 58.42 59.03 806,600 +0.32(+0.55%)
Apr 26, 2006 58.55 58.95 58.42 58.71 627,300 +0.21(+0.36%)
Apr 25, 2006 58.59 58.65 58.32 58.50 780,700 -0.14(-0.24%)
Apr 24, 2006 58.89 59.22 58.53 58.64 585,300 -0.23(-0.39%)
Apr 21, 2006 59.73 59.73 58.56 58.87 760,600 -0.68(-1.14%)
Apr 20, 2006 58.51 59.68 58.51 59.55 1,517,600 +1.00(+1.71%)
Apr 19, 2006 58.94 59.09 58.26 58.55 714,500 -0.58(-0.98%)
Apr 18, 2006 58.64 59.32 58.50 59.13 704,100 +0.49(+0.84%)
Apr 17, 2006 58.10 58.95 58.10 58.64 603,900 +0.54(+0.93%)
Apr 13, 2006 58.13 58.71 57.91 58.10 699,600 -0.03(-0.05%)
Apr 12, 2006 57.60 58.38 57.58 58.13 878,900 +0.45(+0.78%)
Apr 11, 2006 57.89 58.04 57.38 57.68 1,143,900 -0.21(-0.36%)
Apr 10, 2006 58.30 58.39 57.75 57.89 1,227,900 -0.38(-0.65%)
Apr 07, 2006 59.45 59.60 58.20 58.27 1,708,100 -1.13(-1.90%)
Apr 06, 2006 59.36 59.79 59.22 59.40 1,268,900 -0.31(-0.52%)
Apr 05, 2006 59.89 60.00 59.58 59.71 1,876,900 -0.09(-0.15%)
Apr 04, 2006 59.85 60.39 59.35 59.80 6,675,800 +2.51(+4.38%)
Apr 03, 2006 55.95 57.29 55.85 57.29 1,397,500 +1.74(+3.13%)
Mar 31, 2006 55.66 55.90 55.09 55.55 889,300 -0.10(-0.18%)
Mar 30, 2006 55.80 56.68 55.29 55.65 936,500 +0.03(+0.05%)
Mar 29, 2006 55.00 55.95 54.32 55.62 1,158,400 +0.25(+0.45%)
Mar 28, 2006 56.67 56.67 55.17 55.37 1,066,000 -1.60(-2.81%)
Mar 27, 2006 56.53 57.41 56.06 56.97 712,300 +0.40(+0.71%)
Mar 24, 2006 56.14 56.57 55.83 56.57 589,200 +0.23(+0.41%)
Mar 23, 2006 56.44 56.55 55.39 56.34 724,000 -0.40(-0.70%)
Mar 22, 2006 55.90 56.80 55.20 56.74 900,600 +0.36(+0.64%)
Mar 21, 2006 57.26 57.26 56.17 56.38 861,000 -0.74(-1.30%)
Mar 20, 2006 56.67 57.21 56.23 57.12 1,050,300 +0.22(+0.39%)
Mar 17, 2006 56.75 57.28 56.46 56.90 1,288,200 +0.40(+0.71%)
Mar 16, 2006 57.51 57.60 56.33 56.50 1,029,100 -0.98(-1.70%)
Mar 15, 2006 57.15 59.09 57.00 57.48 3,584,700 +0.58(+1.02%)
Mar 14, 2006 55.85 57.08 55.60 56.90 1,453,800 +0.90(+1.61%)
Mar 13, 2006 55.30 56.14 55.07 56.00 1,236,400 +0.15(+0.27%)
Mar 10, 2006 53.63 55.90 53.45 55.85 1,752,500 +2.47(+4.63%)
Mar 09, 2006 53.80 54.02 52.95 53.38 1,063,900 -0.57(-1.06%)
Mar 08, 2006 53.85 54.07 53.35 53.95 1,471,900 +0.01(+0.02%)
Mar 07, 2006 54.84 54.97 53.84 53.94 1,021,700 -0.68(-1.24%)
Mar 06, 2006 54.25 55.18 53.86 54.62 993,500 +0.34(+0.63%)
Mar 03, 2006 54.38 55.05 54.28 54.28 1,035,800 -0.32(-0.59%)
Mar 02, 2006 54.66 54.94 54.25 54.60 903,700 -0.06(-0.11%)
Mar 01, 2006 54.40 54.99 54.25 54.66 876,900 +0.32(+0.59%)
Feb 28, 2006 54.70 54.71 53.70 54.34 1,625,000 -0.36(-0.66%)
Feb 27, 2006 53.90 54.93 53.84 54.70 1,741,900 +0.91(+1.69%)
Feb 24, 2006 53.37 53.98 53.07 53.79 802,300 +0.41(+0.77%)
Feb 23, 2006 54.35 54.40 53.15 53.38 826,000 -1.02(-1.87%)
Feb 22, 2006 54.60 54.70 53.81 54.40 1,209,600 +0.21(+0.39%)
Feb 21, 2006 53.90 54.30 53.30 54.19 1,559,000 +0.48(+0.89%)
Feb 17, 2006 53.30 54.08 53.27 53.71 1,305,000 +0.32(+0.60%)
Feb 16, 2006 53.28 53.45 52.64 53.39 1,141,300 +0.20(+0.38%)
Feb 15, 2006 52.10 53.38 48.01 53.19 1,527,400 +0.89(+1.70%)
Feb 14, 2006 52.30 52.40 51.43 52.30 1,014,900 +0.24(+0.46%)
Feb 13, 2006 51.37 52.18 51.00 52.06 1,171,100 +0.72(+1.40%)
Feb 10, 2006 50.10 51.45 49.90 51.34 1,142,900 +1.07(+2.13%)
Feb 09, 2006 51.32 51.35 50.12 50.27 1,014,900 -1.28(-2.48%)
Feb 08, 2006 50.90 51.60 49.14 51.55 2,147,800 +2.23(+4.52%)
Feb 07, 2006 50.24 50.35 49.25 49.32 1,068,300 -0.82(-1.64%)
Feb 06, 2006 50.40 50.46 49.40 50.14 915,700 -0.29(-0.58%)
Feb 03, 2006 50.95 51.35 50.30 50.43 1,107,800 -0.87(-1.70%)
Feb 02, 2006 51.29 51.65 50.76 51.30 1,123,400 +0.01(+0.02%)
Feb 01, 2006 50.68 51.45 50.53 51.29 747,400 +0.59(+1.16%)
Jan 31, 2006 51.00 51.38 50.68 50.70 770,700 -0.30(-0.59%)
Jan 30, 2006 50.70 51.21 50.08 51.00 1,332,100 +0.20(+0.39%)
Jan 27, 2006 51.13 51.70 50.45 50.80 2,022,900 +0.01(+0.02%)
Jan 26, 2006 49.55 51.11 49.44 50.79 1,335,600 +1.38(+2.79%)
Jan 25, 2006 50.00 50.05 49.21 49.41 1,304,300 -0.59(-1.18%)
Jan 24, 2006 50.50 51.04 49.97 50.00 898,000 -0.25(-0.50%)
Jan 23, 2006 50.65 50.80 50.01 50.25 1,344,100 -0.30(-0.59%)
Jan 20, 2006 53.03 53.10 50.48 50.55 3,356,200 -2.54(-4.78%)
Jan 19, 2006 53.45 53.63 52.88 53.09 1,037,700 -0.31(-0.58%)
Jan 18, 2006 52.40 53.64 52.30 53.40 1,174,300 +0.65(+1.23%)
Jan 17, 2006 53.12 53.25 52.61 52.75 1,783,500 -1.02(-1.90%)
Jan 13, 2006 53.51 54.89 53.05 53.77 1,735,300 -1.45(-2.63%)
Jan 12, 2006 55.65 55.68 54.96 55.22 944,900 -0.35(-0.63%)
Jan 11, 2006 55.32 55.96 55.07 55.57 1,334,700 +0.29(+0.52%)
Jan 10, 2006 54.70 55.50 54.61 55.28 1,314,100 +0.58(+1.06%)
Jan 09, 2006 54.99 54.99 54.27 54.70 1,162,200 -0.47(-0.85%)
Jan 06, 2006 55.20 55.30 54.77 55.17 1,967,800 +0.36(+0.66%)
Jan 05, 2006 54.91 55.62 54.27 54.81 6,724,600 +3.99(+7.85%)
Jan 04, 2006 51.05 51.15 50.51 50.82 1,110,100 -0.37(-0.72%)
Jan 03, 2006 51.00 51.47 50.31 51.19 1,252,200 +0.55(+1.09%)
Dec 30, 2005 50.31 50.75 50.20 50.64 728,300 +0.14(+0.28%)
Dec 29, 2005 50.65 50.85 50.35 50.50 972,800 -0.12(-0.24%)
Dec 28, 2005 50.65 50.80 50.35 50.62 1,152,400 +0.20(+0.40%)
Dec 27, 2005 51.00 51.06 50.35 50.42 2,919,500 +0.84(+1.69%)
Dec 23, 2005 49.50 49.85 49.05 49.58 516,700 +0.21(+0.43%)
Dec 22, 2005 48.90 49.40 48.90 49.37 848,800 +0.33(+0.67%)
Dec 21, 2005 48.90 49.26 48.60 49.04 1,009,000 +0.39(+0.80%)
Dec 20, 2005 49.00 49.17 48.48 48.65 643,100 -0.45(-0.92%)
Dec 19, 2005 49.10 49.50 48.85 49.10 888,500 -0.09(-0.18%)
Dec 16, 2005 49.80 49.84 48.98 49.19 1,202,000 -0.61(-1.22%)
Dec 15, 2005 49.63 49.89 49.06 49.80 980,600 +0.17(+0.34%)
Dec 14, 2005 49.40 49.83 49.21 49.63 1,110,000 +0.53(+1.08%)
Dec 13, 2005 49.07 49.37 48.60 49.10 1,299,000 +0.18(+0.37%)
Dec 12, 2005 49.62 49.86 48.65 48.92 938,700 -0.60(-1.21%)
Dec 09, 2005 49.05 49.88 48.89 49.52 837,900 +0.42(+0.86%)
Dec 08, 2005 49.15 49.55 48.83 49.10 992,100 -0.27(-0.55%)
Dec 07, 2005 49.35 49.73 49.18 49.37 906,000 +0.01(+0.02%)
Dec 06, 2005 49.60 49.76 49.24 49.36 1,148,300 -0.01(-0.02%)
Dec 05, 2005 49.27 49.44 48.36 49.37 1,717,900 -0.15(-0.30%)
Dec 02, 2005 50.05 50.35 49.31 49.52 1,431,300 -0.88(-1.75%)
Dec 01, 2005 50.37 50.80 50.06 50.40 1,344,800 +0.17(+0.34%)
Nov 30, 2005 49.57 50.55 49.05 50.23 2,335,700 +1.18(+2.41%)
Nov 29, 2005 49.05 49.84 48.73 49.05 1,156,500 +0.00(+0.00%)
Nov 28, 2005 49.00 49.35 48.43 49.05 1,761,900 +0.45(+0.93%)
Nov 25, 2005 48.25 48.87 48.06 48.60 735,500 +0.63(+1.31%)
Nov 23, 2005 48.53 48.88 47.86 47.97 1,581,100 -0.81(-1.66%)
Nov 22, 2005 48.35 48.90 48.05 48.78 2,958,800 +0.40(+0.83%)
Nov 21, 2005 47.89 48.92 47.50 48.38 10,945,300 -6.47(-11.80%)
Nov 18, 2005 54.65 55.49 54.43 54.85 4,202,100 +0.80(+1.48%)
Nov 17, 2005 53.55 54.35 53.39 54.05 1,277,100 +0.31(+0.58%)
Nov 16, 2005 54.00 54.48 52.50 53.74 2,425,400 -0.32(-0.59%)
Nov 15, 2005 54.90 54.94 53.94 54.06 2,062,400 -0.94(-1.71%)
Nov 14, 2005 53.86 57.20 53.50 55.00 5,332,300 +2.15(+4.07%)
Nov 11, 2005 53.59 53.74 52.62 52.85 1,059,100 -0.74(-1.38%)
Nov 10, 2005 52.69 53.85 52.00 53.59 1,673,900 +1.21(+2.31%)
Nov 09, 2005 52.28 52.62 51.46 52.38 2,439,600 +0.10(+0.19%)
Nov 08, 2005 53.07 53.09 52.11 52.28 2,309,000 -0.90(-1.69%)
Nov 07, 2005 54.20 53.90 52.82 53.18 1,824,800 -1.02(-1.88%)
Nov 04, 2005 53.05 54.71 51.90 54.20 5,064,700 +0.70(+1.31%)
Nov 03, 2005 56.49 56.50 53.00 53.50 5,228,000 -2.75(-4.89%)
Nov 02, 2005 58.00 58.00 55.65 56.25 3,793,400 -1.75(-3.02%)
Nov 01, 2005 59.30 59.90 57.75 58.00 9,864,800 +6.75(+13.17%)
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%)
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.