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 (%)
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%)
Nov 01, 2004 50.00 50.12 49.48 49.49 1,313,300 -0.18(-0.36%)
Oct 29, 2004 49.90 50.03 49.04 49.67 1,091,200 -0.03(-0.06%)
Oct 28, 2004 49.79 50.05 49.55 49.70 964,900 -0.05(-0.10%)
Oct 27, 2004 48.11 49.76 47.91 49.75 1,341,200 +1.52(+3.15%)
Oct 26, 2004 47.92 48.23 47.01 48.23 969,900 +0.17(+0.35%)
Oct 25, 2004 47.50 48.13 47.28 48.06 1,024,600 +0.46(+0.97%)
Oct 22, 2004 49.12 49.13 47.50 47.60 1,212,700 -1.52(-3.09%)
Oct 21, 2004 48.40 49.35 48.05 49.12 806,000 +0.91(+1.89%)
Oct 20, 2004 47.65 48.43 47.60 48.21 1,221,500 +0.23(+0.48%)
Oct 19, 2004 48.03 48.73 47.97 47.98 1,454,600 +0.14(+0.29%)
Oct 18, 2004 47.39 47.85 47.05 47.84 666,400 +0.45(+0.95%)
Oct 15, 2004 47.20 47.95 46.70 47.39 864,900 +0.39(+0.83%)
Oct 14, 2004 48.05 48.07 46.91 47.00 963,100 -0.96(-2.00%)
Oct 13, 2004 48.85 48.89 47.45 47.96 1,259,000 -0.89(-1.82%)
Oct 12, 2004 49.05 49.16 48.58 48.85 984,000 -0.29(-0.59%)
Oct 11, 2004 49.05 49.34 48.79 49.14 446,300 +0.26(+0.53%)
Oct 08, 2004 49.34 49.35 48.81 48.88 826,900 -0.50(-1.01%)
Oct 07, 2004 49.50 49.72 49.19 49.38 549,900 -0.36(-0.72%)
Oct 06, 2004 49.30 49.80 48.98 49.74 906,900 +0.31(+0.63%)
Oct 05, 2004 49.46 49.60 49.13 49.43 1,174,400 -0.03(-0.06%)
Oct 04, 2004 49.27 49.68 48.33 49.46 1,340,400 +1.13(+2.34%)
Oct 01, 2004 47.20 48.38 47.20 48.33 1,463,000 +1.23(+2.61%)
Sep 30, 2004 47.02 47.34 46.47 47.10 1,557,200 +0.12(+0.26%)
Sep 29, 2004 46.88 47.29 46.80 46.98 1,127,800 +0.15(+0.32%)
Sep 28, 2004 47.05 47.17 46.50 46.83 767,600 -0.03(-0.06%)
Sep 27, 2004 47.22 47.22 46.67 46.86 805,000 -0.46(-0.97%)
Sep 24, 2004 47.68 47.76 47.22 47.32 547,700 -0.16(-0.34%)
Sep 23, 2004 47.40 47.98 47.00 47.48 823,900 -0.04(-0.08%)
Sep 22, 2004 48.63 48.63 47.40 47.52 735,700 -1.11(-2.28%)
Sep 21, 2004 47.79 48.75 47.79 48.63 1,171,900 +0.96(+2.01%)
Sep 20, 2004 47.51 47.90 47.40 47.67 958,900 +0.16(+0.34%)
Sep 17, 2004 47.85 48.00 47.23 47.51 976,600 -0.19(-0.40%)
Sep 16, 2004 47.89 48.07 47.53 47.70 978,000 -0.24(-0.50%)
Sep 15, 2004 48.50 48.51 47.75 47.94 1,789,900 -0.67(-1.38%)
Sep 14, 2004 48.12 48.98 47.94 48.61 1,246,100 +0.54(+1.12%)
Sep 13, 2004 47.80 48.35 47.54 48.07 1,098,800 +0.22(+0.46%)
Sep 10, 2004 46.95 47.90 46.74 47.85 1,146,200 +0.79(+1.68%)
Sep 09, 2004 46.96 47.24 46.52 47.06 899,200 +0.11(+0.23%)
Sep 08, 2004 47.18 47.28 46.76 46.95 937,000 -0.23(-0.49%)
Sep 07, 2004 46.75 47.32 46.66 47.18 1,033,400 +0.67(+1.44%)
Sep 03, 2004 46.70 46.97 46.38 46.51 565,500 -0.18(-0.39%)
Sep 02, 2004 46.45 46.73 46.07 46.69 788,000 +0.32(+0.69%)
Sep 01, 2004 46.22 47.25 46.02 46.37 733,700 +0.02(+0.04%)
Aug 31, 2004 46.17 46.35 45.66 46.35 542,200 +0.19(+0.41%)
Aug 30, 2004 46.80 46.80 46.05 46.16 435,400 -0.63(-1.35%)
Aug 27, 2004 46.78 47.10 46.75 46.79 609,200 +0.01(+0.02%)
Aug 26, 2004 46.18 46.83 46.01 46.78 823,400 +0.50(+1.08%)
Aug 25, 2004 45.43 46.45 45.30 46.28 683,100 +0.78(+1.71%)
Aug 24, 2004 45.19 45.79 45.09 45.50 865,000 +0.46(+1.02%)
Aug 23, 2004 45.00 45.59 44.95 45.04 553,100 -0.03(-0.07%)
Aug 20, 2004 45.00 45.20 44.55 45.07 551,200 +0.07(+0.16%)
Aug 19, 2004 44.50 45.08 44.41 45.00 742,300 +0.36(+0.81%)
Aug 18, 2004 44.01 44.67 43.73 44.64 786,600 +0.60(+1.36%)
Aug 17, 2004 44.08 44.25 43.90 44.04 877,300 -0.05(-0.11%)
Aug 16, 2004 43.00 44.28 42.73 44.09 1,005,900 +1.00(+2.32%)
Aug 13, 2004 43.10 43.47 42.72 43.09 690,000 +0.13(+0.30%)
Aug 12, 2004 42.80 43.33 42.66 42.96 1,180,400 -0.04(-0.09%)
Aug 11, 2004 40.80 44.20 40.80 43.00 2,981,400 -1.20(-2.71%)
Aug 10, 2004 43.70 44.37 43.63 44.20 1,397,700 +0.56(+1.28%)
Aug 09, 2004 43.76 43.96 43.21 43.64 1,176,100 +0.08(+0.18%)
Aug 06, 2004 44.25 44.52 43.55 43.56 1,026,800 -1.37(-3.05%)
Aug 05, 2004 45.75 46.06 44.76 44.93 969,800 -0.82(-1.79%)
Aug 04, 2004 46.07 46.44 45.22 45.75 1,416,500 -0.45(-0.97%)
Aug 03, 2004 46.98 47.14 46.04 46.20 879,400 -0.88(-1.87%)
Aug 02, 2004 47.23 47.23 46.30 47.08 791,500 -0.17(-0.36%)
Jul 30, 2004 47.10 47.28 46.58 47.25 1,598,000 +0.11(+0.23%)
Jul 29, 2004 46.31 47.35 46.10 47.14 1,272,300 +0.84(+1.81%)
Jul 28, 2004 47.00 47.01 45.53 46.30 1,324,700 -0.96(-2.03%)
Jul 27, 2004 46.15 47.55 46.14 47.26 1,593,700 +1.36(+2.96%)
Jul 26, 2004 45.70 46.27 45.38 45.90 1,754,300 +0.20(+0.44%)
Jul 23, 2004 46.48 46.49 45.36 45.70 1,126,800 -0.80(-1.72%)
Jul 22, 2004 46.12 46.65 45.45 46.50 1,043,100 +0.39(+0.85%)
Jul 21, 2004 46.92 47.00 46.11 46.11 1,117,100 -0.72(-1.54%)
Jul 20, 2004 45.11 46.87 44.85 46.83 1,401,500 +1.62(+3.58%)
Jul 19, 2004 43.97 45.70 43.80 45.21 1,493,900 +1.40(+3.20%)
Jul 16, 2004 45.00 45.00 43.80 43.81 992,400 -0.80(-1.79%)
Jul 15, 2004 44.85 45.05 44.50 44.61 544,900 -0.06(-0.13%)
Jul 14, 2004 44.70 45.19 44.47 44.67 551,700 -0.10(-0.22%)
Jul 13, 2004 44.50 44.95 44.28 44.77 1,160,300 +0.42(+0.95%)
Jul 12, 2004 44.83 45.12 44.19 44.35 1,030,700 -0.48(-1.07%)
Jul 09, 2004 44.45 45.05 44.45 44.83 883,600 +0.50(+1.13%)
Jul 08, 2004 44.90 44.92 44.27 44.33 970,900 -0.56(-1.25%)
Jul 07, 2004 44.74 45.22 44.70 44.89 790,100 +0.14(+0.31%)
Jul 06, 2004 45.53 45.53 44.71 44.75 1,175,000 -0.78(-1.71%)
Jul 02, 2004 45.66 45.83 45.16 45.53 967,600 -0.13(-0.28%)
Jul 01, 2004 46.42 46.43 45.31 45.66 1,145,800 -0.77(-1.66%)
Jun 30, 2004 45.86 46.43 45.42 46.43 932,200 +0.47(+1.02%)
Jun 29, 2004 45.46 46.06 45.45 45.96 1,005,000 +0.50(+1.10%)
Jun 28, 2004 45.93 46.06 44.96 45.46 928,500 -0.32(-0.70%)
Jun 25, 2004 45.38 45.90 45.08 45.78 1,234,400 +0.25(+0.55%)
Jun 24, 2004 44.85 45.95 44.77 45.53 1,522,100 +0.68(+1.52%)
Jun 23, 2004 44.05 44.87 43.83 44.85 1,195,900 +0.70(+1.59%)
Jun 22, 2004 43.46 44.16 43.44 44.15 997,700 +0.70(+1.61%)
Jun 21, 2004 43.10 43.65 42.96 43.45 1,088,800 +0.27(+0.63%)
Jun 18, 2004 41.90 43.39 41.83 43.18 1,346,500 +0.91(+2.15%)
Jun 17, 2004 42.05 42.28 41.72 42.27 732,400 +0.12(+0.28%)
Jun 16, 2004 42.15 42.29 41.90 42.15 822,400 -0.18(-0.43%)
Jun 15, 2004 42.45 42.51 42.10 42.33 948,400 +0.03(+0.07%)
Jun 14, 2004 42.95 43.02 42.16 42.30 781,000 -1.05(-2.42%)
Jun 10, 2004 43.14 43.35 42.89 43.35 594,700 +0.23(+0.53%)
Jun 09, 2004 43.04 43.53 43.04 43.12 1,147,100 +0.08(+0.19%)
Jun 08, 2004 42.68 43.21 42.55 43.04 633,200 +0.13(+0.30%)
Jun 07, 2004 42.60 42.93 42.37 42.91 710,300 +0.46(+1.08%)
Jun 04, 2004 42.15 42.76 42.05 42.45 953,400 +0.55(+1.31%)
Jun 03, 2004 42.50 42.70 41.90 41.90 1,106,800 -0.75(-1.76%)
Jun 02, 2004 43.17 43.17 42.50 42.65 1,170,100 -0.53(-1.23%)
Jun 01, 2004 43.60 43.85 42.88 43.18 1,467,200 -0.41(-0.94%)
May 28, 2004 43.00 43.60 42.80 43.59 1,062,700 +0.60(+1.40%)
May 27, 2004 42.87 43.04 42.45 42.99 1,206,700 +0.12(+0.28%)
May 26, 2004 42.55 43.12 42.50 42.87 1,195,100 +0.18(+0.42%)
May 25, 2004 42.37 42.72 42.04 42.69 1,379,600 +0.36(+0.85%)
May 24, 2004 42.12 42.70 42.10 42.33 1,001,700 +0.44(+1.05%)
May 21, 2004 42.27 42.36 41.75 41.89 1,363,700 -0.37(-0.88%)
May 20, 2004 41.98 42.57 41.64 42.26 1,159,300 +0.38(+0.91%)
May 19, 2004 42.59 42.59 41.88 41.88 2,006,800 -0.29(-0.69%)
May 18, 2004 42.49 43.45 41.80 42.17 5,257,000 +3.14(+8.05%)
May 17, 2004 38.85 39.24 38.14 39.03 2,048,300 -0.46(-1.16%)
May 14, 2004 39.18 39.83 38.09 39.49 2,102,600 -0.04(-0.10%)
May 13, 2004 38.85 39.63 38.62 39.53 1,590,400 +0.49(+1.26%)
May 12, 2004 39.75 39.75 38.07 39.04 1,893,300 -0.48(-1.21%)
May 11, 2004 39.75 39.75 38.95 39.52 1,751,600 +0.32(+0.82%)
May 10, 2004 39.55 39.90 38.75 39.20 1,107,600 -0.44(-1.11%)
May 07, 2004 39.82 40.40 39.40 39.64 1,100,600 -0.21(-0.53%)
May 06, 2004 39.90 40.40 39.67 39.85 935,900 -0.28(-0.70%)
May 05, 2004 40.07 40.45 40.00 40.13 734,400 +0.02(+0.05%)
May 04, 2004 40.23 40.38 39.55 40.11 1,374,500 -0.02(-0.05%)
May 03, 2004 40.87 40.98 39.94 40.13 1,507,900 -0.78(-1.91%)
Apr 30, 2004 40.83 41.03 40.51 40.91 989,200 +0.09(+0.22%)
Apr 29, 2004 40.88 41.14 40.51 40.82 950,100 -0.21(-0.51%)
Apr 28, 2004 41.18 41.34 40.75 41.03 796,800 -0.15(-0.36%)
Apr 27, 2004 41.74 41.75 41.11 41.18 1,177,400 -0.57(-1.37%)
Apr 26, 2004 42.75 42.75 41.70 41.75 1,160,100 -0.89(-2.09%)
Apr 23, 2004 42.60 42.94 42.35 42.64 826,500 -0.11(-0.26%)
Apr 22, 2004 42.50 43.47 42.05 42.75 890,600 +0.30(+0.71%)
Apr 21, 2004 42.88 42.89 42.20 42.45 963,700 -0.55(-1.28%)
Apr 20, 2004 42.98 43.25 42.84 43.00 900,400 -0.12(-0.28%)
Apr 19, 2004 42.90 43.35 42.90 43.12 560,900 +0.17(+0.40%)
Apr 16, 2004 43.04 43.25 42.71 42.95 1,147,600 -0.09(-0.21%)
Apr 15, 2004 43.56 43.56 42.78 43.04 729,500 -0.65(-1.49%)
Apr 14, 2004 43.25 43.69 43.14 43.69 997,400 +0.38(+0.88%)
Apr 13, 2004 43.22 43.77 43.09 43.31 1,107,400 +0.22(+0.51%)
Apr 12, 2004 42.77 43.19 42.71 43.09 917,500 +0.32(+0.75%)
Apr 08, 2004 42.95 43.26 42.54 42.77 1,035,900 +0.15(+0.35%)
Apr 07, 2004 42.85 43.07 42.37 42.62 1,230,700 -0.23(-0.54%)
Apr 06, 2004 42.42 42.92 42.29 42.85 1,129,500 +0.38(+0.89%)
Apr 05, 2004 42.23 42.47 42.08 42.47 953,700 +0.31(+0.74%)
Apr 02, 2004 41.85 42.31 41.57 42.16 1,019,300 +1.01(+2.45%)
Apr 01, 2004 40.50 41.25 40.33 41.15 1,034,200 +0.82(+2.03%)
Mar 31, 2004 40.61 40.64 39.97 40.33 1,312,900 -0.22(-0.54%)
Mar 30, 2004 39.60 40.65 39.60 40.55 1,165,100 -0.02(-0.05%)
Mar 29, 2004 40.33 40.86 40.31 40.57 811,200 +0.34(+0.85%)
Mar 26, 2004 40.54 40.67 40.21 40.23 1,003,700 -0.56(-1.37%)
Mar 25, 2004 40.17 41.06 39.97 40.79 1,060,600 +0.71(+1.77%)
Mar 24, 2004 40.62 40.80 39.93 40.08 1,382,100 -0.58(-1.43%)
Mar 23, 2004 40.50 40.86 40.11 40.66 983,100 +0.32(+0.79%)
Mar 22, 2004 41.20 41.20 39.62 40.34 1,887,800 -0.96(-2.32%)
Mar 19, 2004 41.75 41.85 41.18 41.30 762,200 -0.48(-1.15%)
Mar 18, 2004 41.24 42.07 41.24 41.78 1,049,300 +0.31(+0.75%)
Mar 17, 2004 41.60 41.70 41.32 41.47 1,173,000 -0.05(-0.12%)
Mar 16, 2004 41.42 41.82 41.25 41.52 1,145,300 +0.22(+0.53%)
Mar 15, 2004 41.70 41.90 41.00 41.30 1,003,800 -0.84(-1.99%)
Mar 12, 2004 41.30 42.24 41.20 42.14 970,000 +0.81(+1.96%)
Mar 11, 2004 41.23 41.90 41.08 41.33 1,491,500 -0.02(-0.05%)
Mar 10, 2004 42.02 42.10 41.25 41.35 1,607,600 -0.75(-1.78%)
Mar 09, 2004 41.95 42.42 41.85 42.10 1,458,200 -0.11(-0.26%)
Mar 08, 2004 42.77 42.98 42.18 42.21 1,277,800 -0.53(-1.24%)
Mar 05, 2004 42.20 42.99 42.00 42.74 1,076,900 +0.40(+0.94%)
Mar 04, 2004 41.97 42.45 41.90 42.34 703,100 +0.19(+0.45%)
Mar 03, 2004 41.65 42.45 41.37 42.15 876,900 +0.55(+1.32%)
Mar 02, 2004 41.75 41.90 41.05 41.60 1,174,600 -0.14(-0.34%)
Mar 01, 2004 41.80 42.20 41.74 41.74 954,300 -0.05(-0.12%)
Feb 27, 2004 40.14 42.04 40.14 41.79 1,526,700 +0.99(+2.43%)
Feb 26, 2004 40.85 41.02 40.40 40.80 1,414,300 -0.19(-0.46%)
Feb 25, 2004 40.75 41.15 40.55 40.99 1,175,800 +0.29(+0.71%)
Feb 24, 2004 41.40 41.61 40.30 40.70 2,027,500 -0.49(-1.19%)
Feb 23, 2004 41.70 41.75 40.81 41.19 1,557,700 -0.31(-0.75%)
Feb 20, 2004 42.80 42.85 41.20 41.50 1,840,500 -0.85(-2.01%)
Feb 19, 2004 42.80 42.80 42.25 42.35 1,151,400 -0.09(-0.21%)
Feb 18, 2004 43.00 43.03 42.40 42.44 1,376,600 -0.64(-1.49%)
Feb 17, 2004 43.16 43.40 42.93 43.08 788,500 +0.17(+0.40%)
Feb 13, 2004 42.88 43.78 42.66 42.91 2,680,600 +0.04(+0.09%)
Feb 12, 2004 44.50 44.50 42.45 42.87 7,098,100 -3.75(-8.04%)
Feb 11, 2004 46.15 47.00 45.95 46.62 1,474,600 +0.45(+0.97%)
Feb 10, 2004 45.90 46.24 45.52 46.17 740,100 +0.04(+0.09%)
Feb 09, 2004 45.67 46.35 45.42 46.13 1,024,700 +0.46(+1.01%)
Feb 06, 2004 44.93 45.67 44.50 45.67 786,700 +0.85(+1.90%)
Feb 05, 2004 44.25 44.95 43.97 44.82 836,100 +0.49(+1.11%)
Feb 04, 2004 44.10 44.53 43.85 44.33 797,700 -0.30(-0.67%)
Feb 03, 2004 44.50 45.74 44.15 44.63 541,300 +0.13(+0.29%)
Feb 02, 2004 44.64 44.77 43.78 44.50 885,200 -0.15(-0.34%)
Jan 30, 2004 45.00 45.00 44.40 44.65 694,800 -0.60(-1.33%)
Jan 29, 2004 45.20 45.80 44.50 45.25 864,600 +0.00(+0.00%)
Jan 28, 2004 45.68 46.15 45.06 45.25 763,100 -0.43(-0.94%)
Jan 27, 2004 46.53 46.53 45.65 45.68 911,800 -1.00(-2.14%)
Jan 26, 2004 46.54 46.68 45.98 46.68 962,200 +0.14(+0.30%)
Jan 23, 2004 45.75 46.82 45.55 46.54 1,377,800 +0.93(+2.04%)
Jan 22, 2004 44.90 45.79 44.65 45.61 1,150,500 +0.71(+1.58%)
Jan 21, 2004 44.35 45.35 43.91 44.90 840,600 +0.50(+1.13%)
Jan 20, 2004 45.00 45.25 43.75 44.40 1,213,700 -0.58(-1.29%)
Jan 16, 2004 44.97 45.13 44.70 44.98 744,500 +0.12(+0.27%)
Jan 15, 2004 44.95 45.22 44.33 44.86 1,180,100 +0.26(+0.58%)
Jan 14, 2004 44.05 44.82 44.01 44.60 1,104,800 +0.55(+1.25%)
Jan 13, 2004 44.45 44.45 43.57 44.05 1,214,100 -0.49(-1.10%)
Jan 12, 2004 44.20 44.81 44.10 44.54 729,100 +0.19(+0.43%)
Jan 09, 2004 44.65 44.99 44.28 44.35 880,100 -0.66(-1.47%)
Jan 08, 2004 45.00 45.20 44.75 45.01 1,097,500 +0.01(+0.02%)
Jan 07, 2004 44.87 45.10 44.70 45.00 784,600 -0.33(-0.73%)
Jan 06, 2004 45.13 45.49 44.70 45.33 854,300 -0.59(-1.28%)
Jan 05, 2004 44.30 46.00 44.30 45.92 1,425,800 +1.67(+3.77%)
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.