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, 2008 33.98 35.35 33.98 35.14 1,148,522 +1.24(+3.66%)
Dec 30, 2008 33.68 34.18 33.06 33.90 2,187,658 +0.57(+1.71%)
Dec 29, 2008 32.45 33.33 32.22 33.33 2,921,105 +0.88(+2.71%)
Dec 26, 2008 31.98 32.47 31.71 32.45 2,415,463 +0.63(+1.98%)
Dec 24, 2008 31.75 31.98 31.22 31.82 584,918 +0.30(+0.95%)
Dec 23, 2008 33.31 33.36 30.98 31.52 1,818,001 -1.22(-3.73%)
Dec 22, 2008 33.18 33.55 32.06 32.74 932,515 -0.41(-1.24%)
Dec 19, 2008 33.94 34.89 33.09 33.15 2,100,774 -0.60(-1.78%)
Dec 18, 2008 32.91 34.15 32.77 33.75 1,364,429 +0.98(+2.99%)
Dec 17, 2008 31.99 33.40 31.65 32.77 1,268,265 +0.38(+1.17%)
Dec 16, 2008 31.45 32.39 30.84 32.39 1,264,973 +1.28(+4.11%)
Dec 15, 2008 31.33 32.00 30.51 31.11 916,901 -0.22(-0.70%)
Dec 12, 2008 29.70 31.33 29.13 31.33 0 +0.95(+3.13%)
Dec 11, 2008 30.24 31.39 29.90 30.38 1,266,873 -0.14(-0.46%)
Dec 10, 2008 30.18 31.13 29.55 30.52 831,219 +0.61(+2.04%)
Dec 09, 2008 30.08 30.49 29.62 29.91 1,767,451 -0.32(-1.06%)
Dec 08, 2008 29.43 30.67 29.43 30.23 1,311,941 +1.40(+4.86%)
Dec 05, 2008 27.22 29.06 26.41 28.83 1,396,505 +1.29(+4.68%)
Dec 04, 2008 28.12 29.04 27.01 27.54 1,172,967 -0.98(-3.44%)
Dec 03, 2008 27.72 28.69 26.56 28.52 1,643,406 +0.86(+3.11%)
Dec 02, 2008 25.89 27.74 25.83 27.66 2,132,327 +2.18(+8.56%)
Dec 01, 2008 27.31 27.58 25.48 25.48 1,135,596 -2.38(-8.54%)
Nov 28, 2008 26.82 27.90 26.73 27.86 1,377,205 +0.85(+3.15%)
Nov 26, 2008 26.44 27.19 26.15 27.01 2,210,126 +0.06(+0.22%)
Nov 25, 2008 27.01 27.43 26.07 26.95 2,044,979 +0.36(+1.35%)
Nov 24, 2008 26.42 27.03 25.55 26.59 1,977,983 +0.59(+2.27%)
Nov 21, 2008 24.23 26.00 23.93 26.00 1,951,061 +1.59(+6.51%)
Nov 20, 2008 26.11 26.41 24.23 24.41 2,517,731 -1.80(-6.87%)
Nov 19, 2008 27.88 28.59 26.19 26.21 1,217,089 -1.74(-6.23%)
Nov 18, 2008 27.75 28.57 26.96 27.95 1,401,894 +0.11(+0.40%)
Nov 17, 2008 28.13 28.70 27.44 27.84 1,214,376 -0.69(-2.42%)
Nov 14, 2008 30.01 30.28 28.40 28.53 0 -2.05(-6.70%)
Nov 13, 2008 27.57 30.58 27.21 30.58 2,149,774 +2.61(+9.33%)
Nov 12, 2008 28.88 29.56 27.87 27.97 1,171,469 -1.46(-4.96%)
Nov 11, 2008 30.07 30.49 28.90 29.43 1,127,837 -1.07(-3.51%)
Nov 10, 2008 31.31 31.93 29.86 30.50 1,465,487 -0.22(-0.72%)
Nov 07, 2008 30.10 31.46 29.78 30.72 1,202,427 +0.94(+3.16%)
Nov 06, 2008 30.78 31.36 29.58 29.78 1,797,790 -1.28(-4.12%)
Nov 05, 2008 32.60 32.78 31.00 31.06 1,195,394 -1.92(-5.82%)
Nov 04, 2008 32.30 33.03 31.70 32.98 2,131,369 +1.28(+4.04%)
Nov 03, 2008 31.51 31.79 29.74 31.70 1,905,610 +1.54(+5.11%)
Oct 31, 2008 28.83 30.53 28.60 30.16 1,375,571 +1.55(+5.42%)
Oct 30, 2008 28.81 29.21 28.24 28.61 1,895,143 +0.63(+2.25%)
Oct 29, 2008 30.32 30.32 27.97 27.98 3,134,746 -2.18(-7.23%)
Oct 28, 2008 28.02 30.16 27.48 30.16 1,751,162 +3.01(+11.09%)
Oct 27, 2008 27.22 28.14 26.55 27.15 1,420,540 -0.46(-1.67%)
Oct 24, 2008 25.95 28.23 25.95 27.61 2,031,885 -0.19(-0.68%)
Oct 23, 2008 27.62 28.00 26.13 27.80 3,393,244 +0.24(+0.87%)
Oct 22, 2008 31.19 31.27 26.95 27.56 3,514,445 -4.53(-14.12%)
Oct 21, 2008 32.44 33.15 31.99 32.09 974,867 -0.93(-2.82%)
Oct 20, 2008 31.65 33.02 31.65 33.02 1,012,018 +1.41(+4.46%)
Oct 17, 2008 32.07 33.15 30.62 31.61 1,247,811 -0.92(-2.83%)
Oct 16, 2008 31.41 32.60 29.19 32.53 1,920,582 +1.17(+3.73%)
Oct 15, 2008 32.73 33.05 31.36 31.36 2,471,592 -2.20(-6.56%)
Oct 14, 2008 33.55 37.16 32.55 33.56 1,989,805 +1.09(+3.36%)
Oct 13, 2008 31.06 32.59 29.96 32.47 1,823,000 +2.88(+9.73%)
Oct 10, 2008 29.68 30.89 27.69 29.59 2,170,755 -1.09(-3.55%)
Oct 09, 2008 33.11 33.40 30.68 30.68 1,621,590 -1.86(-5.72%)
Oct 08, 2008 32.40 34.15 32.40 32.54 1,596,382 -0.72(-2.16%)
Oct 07, 2008 35.12 35.48 33.23 33.26 1,710,415 -1.54(-4.43%)
Oct 06, 2008 36.16 36.43 34.18 34.80 1,592,867 -2.11(-5.72%)
Oct 03, 2008 39.00 39.14 36.89 36.91 0 -1.75(-4.53%)
Oct 02, 2008 39.64 40.02 38.66 38.66 796,990 -1.36(-3.40%)
Oct 01, 2008 40.00 40.30 39.31 40.02 1,011,685 -0.17(-0.42%)
Sep 30, 2008 40.10 40.35 38.52 40.19 1,425,679 +0.63(+1.59%)
Sep 29, 2008 41.63 42.16 39.28 39.56 1,080,299 -2.65(-6.28%)
Sep 26, 2008 41.38 42.30 41.38 42.21 0 +0.03(+0.07%)
Sep 25, 2008 41.89 42.64 41.72 42.18 861,074 +0.61(+1.47%)
Sep 24, 2008 41.15 41.87 40.82 41.57 736,927 +0.32(+0.78%)
Sep 23, 2008 42.23 42.89 41.13 41.25 796,531 -0.48(-1.15%)
Sep 22, 2008 42.75 43.47 41.69 41.73 732,935 -1.80(-4.14%)
Sep 19, 2008 41.82 44.81 41.82 43.53 0 +0.91(+2.14%)
Sep 18, 2008 41.77 42.83 40.75 42.62 1,691,832 +1.46(+3.55%)
Sep 17, 2008 42.87 43.93 41.16 41.16 1,299,487 -2.49(-5.70%)
Sep 16, 2008 43.10 44.21 42.71 43.65 1,713,803 -0.15(-0.34%)
Sep 15, 2008 44.02 45.38 43.80 43.80 1,048,247 -1.31(-2.90%)
Sep 12, 2008 44.44 45.39 44.41 45.11 1,067,404 +0.26(+0.58%)
Sep 11, 2008 44.08 44.94 43.78 44.85 887,049 +0.31(+0.70%)
Sep 10, 2008 44.60 44.97 44.06 44.54 1,008,640 +0.42(+0.95%)
Sep 09, 2008 45.63 46.09 44.10 44.12 1,289,743 -1.34(-2.95%)
Sep 08, 2008 45.22 46.08 44.78 45.46 1,216,056 +1.24(+2.80%)
Sep 05, 2008 43.73 44.50 43.67 44.22 0 -0.10(-0.23%)
Sep 04, 2008 45.35 45.35 44.31 44.32 741,179 -1.18(-2.59%)
Sep 03, 2008 45.73 45.98 45.07 45.50 1,408,850 -0.41(-0.89%)
Sep 02, 2008 47.22 48.00 45.80 45.91 1,625,723 -1.12(-2.38%)
Aug 29, 2008 47.87 47.87 46.92 47.03 0 -1.14(-2.37%)
Aug 28, 2008 47.64 48.67 47.52 48.17 949,643 +0.73(+1.54%)
Aug 27, 2008 46.94 47.84 46.74 47.44 647,372 +0.31(+0.66%)
Aug 26, 2008 47.20 47.38 46.76 47.13 536,843 -0.17(-0.36%)
Aug 25, 2008 47.78 47.95 47.21 47.30 666,992 -0.64(-1.34%)
Aug 22, 2008 47.27 48.00 47.13 47.94 0 +0.67(+1.42%)
Aug 21, 2008 46.00 47.31 46.00 47.27 554,752 +0.59(+1.26%)
Aug 20, 2008 46.54 47.19 46.24 46.68 613,956 +0.13(+0.28%)
Aug 19, 2008 47.61 47.61 46.32 46.55 727,547 -1.06(-2.23%)
Aug 18, 2008 48.32 48.45 47.32 47.61 765,062 -0.86(-1.77%)
Aug 15, 2008 49.02 49.37 48.10 48.47 0 -0.55(-1.12%)
Aug 14, 2008 47.34 49.05 47.10 49.02 1,232,649 +1.32(+2.77%)
Aug 13, 2008 46.50 48.18 46.20 47.70 1,819,310 +1.33(+2.87%)
Aug 12, 2008 45.91 46.50 45.42 46.37 765,167 +0.60(+1.31%)
Aug 11, 2008 46.25 46.92 45.46 45.77 1,122,431 -0.75(-1.61%)
Aug 08, 2008 45.00 46.54 45.00 46.52 748,089 +0.97(+2.13%)
Aug 07, 2008 45.34 46.03 45.34 45.55 1,600,689 -0.20(-0.44%)
Aug 06, 2008 45.94 46.13 44.60 45.75 2,154,144 -2.04(-4.27%)
Aug 05, 2008 47.05 47.79 46.46 47.79 1,069,524 +1.16(+2.49%)
Aug 04, 2008 46.77 47.19 45.82 46.63 834,344 -0.28(-0.60%)
Aug 01, 2008 47.29 47.65 46.48 46.91 1,150,747 -0.46(-0.97%)
Jul 31, 2008 48.00 48.25 47.16 47.37 885,939 -0.76(-1.58%)
Jul 30, 2008 47.40 48.22 47.14 48.13 780,686 +0.97(+2.06%)
Jul 29, 2008 47.16 47.32 45.51 47.16 1,586,005 +1.24(+2.70%)
Jul 28, 2008 46.82 47.03 45.92 45.92 804,647 -0.92(-1.96%)
Jul 25, 2008 47.08 47.28 46.42 46.84 870,854 +0.21(+0.45%)
Jul 24, 2008 48.82 48.82 46.61 46.63 1,491,969 -2.21(-4.52%)
Jul 23, 2008 47.70 48.86 47.21 48.84 1,636,254 +1.29(+2.71%)
Jul 22, 2008 45.72 47.55 45.70 47.55 1,136,961 +1.59(+3.46%)
Jul 21, 2008 46.28 46.33 45.66 45.96 856,956 -0.23(-0.50%)
Jul 18, 2008 46.38 46.59 45.41 46.19 1,143,347 -0.20(-0.43%)
Jul 17, 2008 45.46 46.69 44.97 46.39 1,036,719 +1.08(+2.38%)
Jul 16, 2008 44.08 45.34 43.88 45.31 1,409,069 +1.05(+2.37%)
Jul 15, 2008 43.96 44.85 43.62 44.26 1,609,343 -0.13(-0.29%)
Jul 14, 2008 43.45 45.45 43.44 44.39 3,116,194 -1.99(-4.29%)
Jul 11, 2008 47.10 47.33 46.17 46.38 1,150,319 -1.28(-2.69%)
Jul 10, 2008 47.96 48.31 47.09 47.66 1,500,017 -0.20(-0.42%)
Jul 09, 2008 48.58 48.92 47.78 47.86 1,115,346 -0.77(-1.58%)
Jul 08, 2008 47.66 48.63 47.66 48.63 1,280,186 +0.68(+1.42%)
Jul 07, 2008 47.64 48.83 47.32 47.95 1,475,409 +0.03(+0.06%)
Jul 04, 2008 47.68 48.42 47.56 47.92 718,129 +0.00(+0.00%)
Jul 03, 2008 47.68 48.42 47.56 47.92 718,129 +0.55(+1.16%)
Jul 02, 2008 47.24 47.92 47.02 47.37 1,642,536 +0.17(+0.36%)
Jul 01, 2008 46.57 47.58 46.07 47.20 2,530,492 +0.36(+0.77%)
Jun 30, 2008 47.01 47.03 45.44 46.84 2,119,288 -0.01(-0.02%)
Jun 27, 2008 47.03 47.24 46.42 46.85 1,875,411 -0.16(-0.34%)
Jun 26, 2008 47.42 47.66 46.83 47.01 1,922,984 -1.14(-2.37%)
Jun 25, 2008 47.48 48.48 47.25 48.15 882,308 +0.87(+1.84%)
Jun 24, 2008 47.53 48.00 47.05 47.28 1,954,211 -0.60(-1.25%)
Jun 23, 2008 48.01 48.01 47.47 47.88 1,735,862 +0.10(+0.21%)
Jun 20, 2008 48.03 48.52 46.50 47.78 1,675,767 -0.64(-1.32%)
Jun 19, 2008 47.63 48.52 47.30 48.42 961,642 +0.67(+1.40%)
Jun 18, 2008 47.48 48.06 47.40 47.75 1,324,102 +0.11(+0.23%)
Jun 17, 2008 47.76 48.51 47.57 47.64 1,273,522 +0.01(+0.02%)
Jun 16, 2008 47.34 47.74 47.13 47.63 1,100,976 -0.17(-0.36%)
Jun 13, 2008 47.11 47.98 47.09 47.80 1,768,207 +1.09(+2.33%)
Jun 12, 2008 47.42 47.61 46.71 46.71 2,143,587 -0.65(-1.37%)
Jun 11, 2008 46.92 48.00 46.92 47.36 1,418,565 -0.35(-0.73%)
Jun 10, 2008 47.94 48.38 46.90 47.71 1,256,773 -0.07(-0.15%)
Jun 09, 2008 49.06 49.29 47.12 47.78 1,490,053 -1.14(-2.33%)
Jun 06, 2008 49.83 50.52 48.92 48.92 2,380,787 +0.07(+0.14%)
Jun 05, 2008 48.81 49.51 47.65 48.85 1,037,959 +0.75(+1.56%)
Jun 04, 2008 48.30 48.79 47.95 48.10 2,197,586 -0.49(-1.01%)
Jun 03, 2008 48.46 48.98 48.29 48.59 1,118,961 +0.53(+1.10%)
Jun 02, 2008 48.71 48.71 47.38 48.06 1,774,546 -1.09(-2.22%)
May 30, 2008 49.65 49.65 48.43 49.15 1,421,059 +0.00(+0.00%)
May 29, 2008 48.55 49.28 48.45 49.15 993,372 +0.63(+1.30%)
May 28, 2008 48.70 48.96 48.02 48.52 896,427 -0.09(-0.19%)
May 27, 2008 48.00 48.75 47.74 48.61 815,893 +0.71(+1.48%)
May 26, 2008 48.00 48.23 47.37 47.90 0 +0.00(+0.00%)
May 23, 2008 48.00 48.23 47.37 47.90 1,372,426 -0.29(-0.60%)
May 22, 2008 45.60 48.69 45.60 48.19 2,488,923 +1.17(+2.49%)
May 21, 2008 47.52 47.85 46.96 47.02 1,775,521 -0.12(-0.25%)
May 20, 2008 47.44 47.55 46.52 47.14 916,659 -0.60(-1.26%)
May 19, 2008 47.44 48.08 47.18 47.74 1,174,290 +0.28(+0.59%)
May 16, 2008 47.68 47.79 46.78 47.46 1,000,119 -0.23(-0.48%)
May 15, 2008 47.16 47.76 46.59 47.69 836,707 +0.65(+1.38%)
May 14, 2008 46.40 47.64 46.31 47.04 1,066,196 +1.01(+2.19%)
May 13, 2008 47.13 47.47 45.71 46.03 2,522,841 -1.41(-2.97%)
May 12, 2008 43.70 48.22 43.60 47.44 3,642,246 +3.90(+8.96%)
May 09, 2008 43.47 43.76 42.93 43.54 436,782 -0.27(-0.62%)
May 08, 2008 42.57 45.40 37.99 43.81 1,013,618 -0.46(-1.04%)
May 07, 2008 44.65 45.21 44.09 44.27 803,451 -0.72(-1.60%)
May 06, 2008 44.33 45.12 43.83 44.99 764,313 +0.01(+0.02%)
May 05, 2008 44.65 45.17 44.65 44.98 577,757 +0.01(+0.02%)
May 02, 2008 45.66 45.66 44.51 44.97 640,626 -0.22(-0.49%)
May 01, 2008 43.61 45.19 43.61 45.19 887,768 +1.60(+3.67%)
Apr 30, 2008 44.34 44.63 43.55 43.59 787,135 -0.74(-1.67%)
Apr 29, 2008 44.22 44.50 43.91 44.33 711,239 +0.16(+0.36%)
Apr 28, 2008 44.11 44.54 43.95 44.17 493,667 -0.08(-0.18%)
Apr 25, 2008 44.39 44.59 43.39 44.25 494,687 -0.04(-0.09%)
Apr 24, 2008 43.51 44.50 43.30 44.29 706,708 +1.16(+2.69%)
Apr 23, 2008 42.43 43.50 42.43 43.13 528,669 +0.78(+1.84%)
Apr 22, 2008 43.48 43.49 42.11 42.35 764,790 -1.39(-3.18%)
Apr 21, 2008 43.90 44.05 43.44 43.74 756,848 -0.38(-0.86%)
Apr 18, 2008 43.12 44.18 42.91 44.12 1,105,010 +1.56(+3.67%)
Apr 17, 2008 42.52 42.68 42.13 42.56 630,281 +0.06(+0.14%)
Apr 16, 2008 41.83 42.77 41.74 42.50 985,911 +0.95(+2.29%)
Apr 15, 2008 41.65 41.71 40.99 41.55 636,506 +0.04(+0.10%)
Apr 14, 2008 41.18 41.68 40.88 41.51 855,173 +0.24(+0.58%)
Apr 11, 2008 41.69 41.84 41.16 41.27 1,029,500 -0.59(-1.41%)
Apr 10, 2008 41.78 42.10 41.41 41.86 863,550 +0.28(+0.67%)
Apr 09, 2008 41.95 42.05 41.46 41.58 1,138,392 -0.27(-0.65%)
Apr 08, 2008 41.47 41.92 41.47 41.85 1,052,859 +0.35(+0.84%)
Apr 07, 2008 41.06 41.65 40.95 41.50 1,034,555 +0.23(+0.56%)
Apr 04, 2008 41.91 41.91 40.93 41.27 880,300 -0.41(-0.98%)
Apr 03, 2008 41.83 42.14 41.40 41.68 925,451 -0.61(-1.44%)
Apr 02, 2008 42.26 42.97 41.98 42.29 997,156 +0.13(+0.31%)
Apr 01, 2008 41.12 42.16 40.80 42.16 1,072,712 +1.37(+3.36%)
Mar 31, 2008 40.71 40.95 40.29 40.79 754,400 -0.01(-0.02%)
Mar 28, 2008 41.14 41.26 40.72 40.80 664,743 +0.03(+0.07%)
Mar 27, 2008 41.61 41.61 40.65 40.77 984,870 -0.52(-1.26%)
Mar 26, 2008 41.29 41.75 40.74 41.29 864,500 -0.30(-0.72%)
Mar 25, 2008 42.26 42.41 41.41 41.59 1,165,338 -0.86(-2.03%)
Mar 24, 2008 40.96 42.63 40.90 42.45 1,304,593 +1.64(+4.02%)
Mar 21, 2008 40.37 40.89 39.89 40.81 1,446,877 +0.00(+0.00%)
Mar 20, 2008 40.37 40.89 39.89 40.81 1,446,877 +0.49(+1.22%)
Mar 19, 2008 40.96 41.81 40.26 40.32 1,467,400 -0.52(-1.27%)
Mar 18, 2008 40.35 40.84 39.98 40.84 1,273,512 +0.98(+2.46%)
Mar 17, 2008 40.88 41.41 39.40 39.86 2,765,600 -1.27(-3.09%)
Mar 14, 2008 41.14 41.51 40.48 41.13 2,281,300 +0.13(+0.32%)
Mar 13, 2008 41.13 41.68 40.10 41.00 2,761,304 -0.75(-1.80%)
Mar 12, 2008 42.23 42.39 41.71 41.75 2,162,396 -0.31(-0.74%)
Mar 11, 2008 42.09 42.19 41.01 42.06 1,231,299 +0.81(+1.96%)
Mar 10, 2008 41.60 42.05 41.21 41.25 1,166,300 -0.26(-0.63%)
Mar 07, 2008 42.54 42.81 41.17 41.51 1,644,900 -1.44(-3.35%)
Mar 06, 2008 43.64 43.95 42.75 42.95 1,296,800 -0.76(-1.74%)
Mar 05, 2008 43.49 44.39 43.18 43.71 1,621,656 +0.03(+0.07%)
Mar 04, 2008 42.86 43.94 42.78 43.68 1,598,200 +0.45(+1.04%)
Mar 03, 2008 43.10 43.51 42.72 43.23 1,242,278 -0.22(-0.51%)
Feb 29, 2008 43.90 44.50 43.34 43.45 1,476,000 -1.19(-2.67%)
Feb 28, 2008 46.32 46.42 44.60 44.64 1,489,000 -1.91(-4.10%)
Feb 27, 2008 45.77 46.94 45.65 46.55 1,941,400 +0.53(+1.15%)
Feb 26, 2008 45.44 46.19 45.30 46.02 1,585,000 +0.32(+0.70%)
Feb 25, 2008 45.37 45.88 44.98 45.70 1,547,752 +0.51(+1.13%)
Feb 22, 2008 44.94 45.32 44.30 45.19 1,273,150 +0.46(+1.03%)
Feb 21, 2008 45.49 45.69 44.52 44.73 1,414,583 -0.69(-1.52%)
Feb 20, 2008 44.63 45.57 44.51 45.42 1,226,800 +0.49(+1.09%)
Feb 19, 2008 45.36 45.58 44.84 44.93 1,078,900 +0.02(+0.04%)
Feb 18, 2008 44.38 45.04 43.99 44.91 0 +0.00(+0.00%)
Feb 15, 2008 44.38 45.04 43.99 44.91 1,070,820 +0.45(+1.01%)
Feb 14, 2008 44.83 45.67 44.34 44.46 1,368,211 -0.45(-1.00%)
Feb 13, 2008 44.43 45.19 44.34 44.91 1,623,115 +0.73(+1.65%)
Feb 12, 2008 44.80 45.15 43.88 44.18 2,344,900 -0.25(-0.56%)
Feb 11, 2008 43.74 44.65 43.55 44.43 1,489,700 +0.76(+1.74%)
Feb 08, 2008 43.17 44.14 43.17 43.67 1,197,900 +0.10(+0.23%)
Feb 07, 2008 42.95 43.98 42.79 43.57 1,781,519 +0.30(+0.69%)
Feb 06, 2008 44.96 45.34 43.12 43.27 2,212,292 -1.36(-3.05%)
Feb 05, 2008 42.88 46.15 41.98 44.63 3,912,755 +2.54(+6.03%)
Feb 04, 2008 42.08 42.41 41.65 42.09 1,465,000 -0.05(-0.12%)
Feb 01, 2008 42.26 42.61 41.49 42.14 2,027,135 -0.18(-0.43%)
Jan 31, 2008 40.07 42.84 40.07 42.32 2,928,258 +1.69(+4.16%)
Jan 30, 2008 40.42 41.52 40.42 40.63 1,574,638 -0.04(-0.10%)
Jan 29, 2008 39.93 40.86 39.93 40.67 1,250,300 +0.78(+1.96%)
Jan 28, 2008 39.82 39.89 39.00 39.89 1,510,775 +0.24(+0.61%)
Jan 25, 2008 39.61 40.14 39.43 39.65 1,913,100 +0.45(+1.15%)
Jan 24, 2008 38.73 39.23 37.98 39.20 2,488,656 +0.71(+1.84%)
Jan 23, 2008 37.53 38.57 36.91 38.49 3,858,389 -0.12(-0.31%)
Jan 22, 2008 37.49 39.32 37.49 38.61 2,940,936 -0.71(-1.81%)
Jan 21, 2008 39.28 41.25 38.75 39.32 0 +0.00(+0.00%)
Jan 18, 2008 39.28 41.25 38.75 39.32 2,770,966 +0.44(+1.13%)
Jan 17, 2008 39.29 39.50 38.65 38.88 2,934,957 -0.37(-0.94%)
Jan 16, 2008 38.85 40.07 38.85 39.25 2,391,343 +0.14(+0.36%)
Jan 15, 2008 40.02 40.17 39.00 39.11 2,400,700 -1.56(-3.84%)
Jan 14, 2008 41.38 41.85 39.91 40.67 1,633,200 -0.46(-1.12%)
Jan 11, 2008 40.95 41.47 40.90 41.13 2,101,900 -0.32(-0.77%)
Jan 10, 2008 40.40 41.79 40.09 41.45 2,878,298 +0.83(+2.04%)
Jan 09, 2008 42.07 42.34 39.98 40.62 4,080,950 -1.52(-3.61%)
Jan 08, 2008 43.77 43.99 41.93 42.14 2,806,547 -1.62(-3.70%)
Jan 07, 2008 44.36 44.37 43.56 43.76 1,888,400 -0.28(-0.64%)
Jan 04, 2008 44.83 45.17 44.02 44.04 2,174,163 -1.15(-2.54%)
Jan 03, 2008 48.03 48.10 45.04 45.19 3,156,000 -2.26(-4.76%)
Jan 02, 2008 49.34 49.50 47.28 47.45 1,847,900 -2.02(-4.08%)
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.