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

Pegasystems Inc (NQ: PEGA )

64.13 +1.25 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 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 (%)
Apr 30, 2004 4.349 4.358 4.114 4.119 105,440 -0.22(-4.97%)
Apr 29, 2004 4.200 4.339 3.884 4.334 320,289 +0.02(+0.56%)
Apr 28, 2004 4.421 4.497 4.215 4.310 128,408 -0.15(-3.43%)
Apr 27, 2004 4.512 4.521 4.392 4.464 56,374 -0.04(-0.85%)
Apr 26, 2004 4.430 4.641 4.401 4.502 110,869 +0.00(+0.00%)
Apr 23, 2004 4.464 4.512 4.363 4.502 45,517 +0.05(+1.18%)
Apr 22, 2004 4.358 4.526 4.358 4.449 80,176 +0.05(+1.20%)
Apr 21, 2004 4.406 4.555 4.315 4.397 106,484 +0.10(+2.23%)
Apr 20, 2004 4.526 4.742 4.272 4.301 155,760 -0.21(-4.57%)
Apr 19, 2004 4.746 4.746 4.401 4.507 213,596 -0.23(-4.95%)
Apr 16, 2004 4.413 4.765 4.406 4.742 516,555 +0.31(+6.91%)
Apr 15, 2004 4.306 4.435 4.239 4.435 315,696 +0.21(+4.99%)
Apr 14, 2004 4.210 4.301 4.167 4.224 118,386 +0.00(+0.11%)
Apr 13, 2004 4.224 4.306 4.119 4.219 154,089 -0.05(-1.23%)
Apr 12, 2004 4.227 4.310 4.224 4.272 84,561 +0.07(+1.70%)
Apr 08, 2004 4.210 4.263 4.167 4.201 145,946 -0.03(-0.67%)
Apr 07, 2004 4.105 4.310 4.047 4.229 205,453 +0.16(+4.00%)
Apr 06, 2004 4.095 4.095 3.985 4.066 185,617 -0.04(-1.05%)
Apr 05, 2004 4.047 4.143 3.990 4.109 203,573 +0.04(+0.94%)
Apr 02, 2004 4.018 4.071 3.966 4.071 94,166 +0.10(+2.41%)
Apr 01, 2004 3.932 3.999 3.932 3.975 136,342 +0.04(+0.97%)
Mar 31, 2004 4.040 4.071 3.918 3.937 164,947 -0.06(-1.56%)
Mar 30, 2004 4.071 4.119 3.899 3.999 134,880 -0.06(-1.42%)
Mar 29, 2004 3.908 4.291 3.836 4.057 236,563 +0.18(+4.70%)
Mar 26, 2004 3.884 3.927 3.841 3.875 220,486 +0.00(+0.12%)
Mar 25, 2004 3.841 3.951 3.774 3.870 294,190 +0.04(+1.00%)
Mar 24, 2004 3.745 3.855 3.697 3.832 248,464 +0.07(+1.78%)
Mar 23, 2004 3.832 3.832 3.721 3.764 165,155 -0.06(-1.50%)
Mar 22, 2004 3.894 3.894 3.717 3.822 182,277 -0.08(-2.09%)
Mar 19, 2004 4.148 4.148 3.894 3.903 576,062 -0.19(-4.68%)
Mar 18, 2004 4.167 4.191 3.999 4.095 282,498 -0.14(-3.28%)
Mar 17, 2004 4.205 4.272 4.143 4.234 114,001 -0.03(-0.67%)
Mar 16, 2004 4.224 4.310 4.167 4.263 183,947 +0.10(+2.30%)
Mar 15, 2004 4.327 4.327 4.138 4.167 273,311 -0.18(-4.08%)
Mar 12, 2004 4.207 4.373 4.167 4.344 161,815 +0.12(+2.95%)
Mar 11, 2004 4.162 4.401 4.162 4.219 220,903 +0.01(+0.23%)
Mar 10, 2004 4.330 4.354 4.205 4.210 145,529 -0.10(-2.33%)
Mar 09, 2004 4.425 4.425 4.287 4.310 193,134 -0.07(-1.64%)
Mar 08, 2004 4.430 4.464 4.310 4.382 184,991 -0.05(-1.08%)
Mar 05, 2004 4.454 4.492 4.397 4.430 84,561 -0.00(-0.11%)
Mar 04, 2004 4.425 4.521 4.354 4.435 73,704 +0.04(+0.87%)
Mar 03, 2004 4.382 4.449 4.330 4.397 123,397 +0.04(+0.88%)
Mar 02, 2004 4.435 4.497 4.358 4.358 228,420 -0.07(-1.62%)
Mar 01, 2004 4.267 4.430 4.176 4.430 217,354 +0.16(+3.82%)
Feb 27, 2004 4.287 4.306 4.167 4.267 237,607 -0.04(-0.89%)
Feb 26, 2004 4.310 4.334 4.258 4.306 117,133 +0.01(+0.22%)
Feb 25, 2004 4.186 4.310 4.167 4.296 123,814 +0.23(+5.53%)
Feb 24, 2004 4.234 4.253 3.999 4.071 340,542 -0.17(-4.06%)
Feb 23, 2004 4.552 4.583 4.234 4.243 339,289 -0.28(-6.24%)
Feb 20, 2004 4.593 4.732 4.267 4.526 463,731 -0.05(-1.05%)
Feb 19, 2004 4.617 4.900 4.574 4.574 400,675 -0.56(-10.83%)
Feb 18, 2004 4.952 5.379 4.856 5.129 427,400 +0.25(+5.21%)
Feb 17, 2004 4.971 4.971 4.646 4.876 192,090 -0.06(-1.26%)
Feb 13, 2004 4.952 5.053 4.876 4.938 112,957 -0.07(-1.34%)
Feb 12, 2004 5.101 5.101 4.971 5.005 78,715 -0.06(-1.14%)
Feb 11, 2004 5.010 5.182 5.010 5.062 89,781 -0.03(-0.66%)
Feb 10, 2004 4.900 5.096 4.885 5.096 60,550 +0.23(+4.72%)
Feb 09, 2004 4.847 4.909 4.809 4.866 74,330 -0.03(-0.59%)
Feb 06, 2004 4.734 4.909 4.732 4.895 120,891 +0.09(+1.79%)
Feb 05, 2004 4.627 4.813 4.603 4.809 268,091 +0.11(+2.24%)
Feb 04, 2004 4.890 4.909 4.622 4.703 146,573 -0.16(-3.35%)
Feb 03, 2004 4.866 5.015 4.837 4.866 112,122 -0.00(-0.10%)
Feb 02, 2004 4.981 5.072 4.837 4.871 142,606 -0.11(-2.31%)
Jan 30, 2004 5.024 5.197 4.952 4.986 146,573 -0.16(-3.16%)
Jan 29, 2004 5.235 5.235 5.038 5.149 249,508 -0.12(-2.27%)
Jan 28, 2004 5.383 5.388 5.177 5.268 176,013 -0.10(-1.79%)
Jan 27, 2004 5.422 5.422 5.264 5.364 64,308 -0.02(-0.44%)
Jan 26, 2004 5.307 5.426 5.115 5.388 192,090 +0.02(+0.36%)
Jan 23, 2004 5.331 5.398 4.933 5.369 305,047 +0.03(+0.53%)
Jan 22, 2004 5.604 5.623 5.077 5.341 354,740 -0.26(-4.69%)
Jan 21, 2004 5.484 5.604 5.292 5.604 509,665 +0.10(+1.73%)
Jan 20, 2004 4.627 5.570 4.627 5.508 889,044 +0.81(+17.24%)
Jan 16, 2004 4.526 4.742 4.526 4.698 277,487 +0.08(+1.74%)
Jan 15, 2004 4.478 4.670 4.473 4.618 169,045 +0.04(+0.96%)
Jan 14, 2004 4.660 4.665 4.526 4.574 104,770 -0.04(-0.93%)
Jan 13, 2004 4.588 4.665 4.502 4.617 179,009 -0.04(-0.93%)
Jan 12, 2004 4.382 4.703 4.382 4.660 143,790 +0.26(+5.99%)
Jan 09, 2004 4.430 4.449 4.296 4.397 164,755 -0.05(-1.18%)
Jan 08, 2004 4.387 4.454 4.143 4.449 473,425 +0.10(+2.20%)
Jan 07, 2004 4.071 4.387 4.071 4.354 509,068 +0.23(+5.70%)
Jan 06, 2004 4.071 4.143 3.966 4.119 514,050 +0.01(+0.35%)
Jan 05, 2004 4.138 4.143 4.066 4.105 195,013 -0.04(-0.92%)
Jan 02, 2004 4.167 4.167 4.061 4.143 164,320 +0.00(+0.12%)
Dec 31, 2003 4.119 4.162 4.042 4.138 127,573 -0.00(-0.12%)
Dec 30, 2003 4.152 4.263 4.105 4.143 164,329 -0.08(-1.82%)
Dec 29, 2003 4.042 4.219 4.042 4.219 176,305 +0.15(+3.65%)
Dec 26, 2003 3.927 4.071 3.927 4.071 116,502 +0.04(+0.95%)
Dec 24, 2003 3.894 4.047 3.879 4.033 205,826 +0.00(+0.12%)
Dec 23, 2003 3.999 4.047 3.951 4.028 120,108 +0.02(+0.48%)
Dec 22, 2003 3.937 4.009 3.832 4.009 164,137 +0.09(+2.32%)
Dec 19, 2003 3.999 4.014 3.784 3.918 66,559 +0.04(+1.11%)
Dec 18, 2003 3.760 3.975 3.731 3.875 276,330 +0.05(+1.25%)
Dec 17, 2003 3.673 3.832 3.673 3.827 91,574 +0.07(+1.78%)
Dec 16, 2003 3.832 3.855 3.712 3.760 194,374 -0.01(-0.25%)
Dec 15, 2003 3.769 3.832 3.736 3.769 132,166 -0.05(-1.25%)
Dec 12, 2003 3.736 3.822 3.736 3.817 134,427 +0.06(+1.53%)
Dec 11, 2003 3.702 3.798 3.640 3.760 52,616 +0.07(+1.82%)
Dec 10, 2003 3.784 3.784 3.640 3.693 126,236 -0.08(-2.16%)
Dec 09, 2003 3.776 3.784 3.717 3.774 150,504 -0.02(-0.51%)
Dec 08, 2003 3.669 3.803 3.664 3.793 90,850 +0.12(+3.39%)
Dec 05, 2003 3.817 3.817 3.707 3.669 83,421 -0.17(-4.37%)
Dec 04, 2003 3.793 3.841 3.741 3.836 220,141 +0.04(+1.14%)
Dec 03, 2003 3.702 3.832 3.702 3.793 362,165 +0.09(+2.46%)
Dec 02, 2003 3.721 3.798 3.640 3.702 146,867 -0.02(-0.64%)
Dec 01, 2003 3.808 3.808 3.726 3.726 171,271 -0.10(-2.63%)
Nov 28, 2003 3.707 3.832 3.707 3.827 162,598 +0.13(+3.63%)
Nov 26, 2003 3.630 3.760 3.630 3.693 241,484 +0.06(+1.58%)
Nov 25, 2003 3.635 3.812 3.592 3.635 304,220 -0.02(-0.65%)
Nov 24, 2003 3.592 3.659 3.563 3.659 259,879 +0.08(+2.14%)
Nov 21, 2003 3.563 3.568 3.531 3.582 88,301 +0.02(+0.54%)
Nov 20, 2003 3.568 3.582 3.496 3.563 102,914 -0.00(-0.13%)
Nov 19, 2003 3.525 3.664 3.525 3.568 175,668 +0.04(+1.22%)
Nov 18, 2003 3.496 3.702 3.482 3.525 116,625 +0.05(+1.52%)
Nov 17, 2003 3.520 3.592 3.448 3.472 247,996 -0.12(-3.33%)
Nov 14, 2003 3.630 3.702 3.520 3.592 347,979 -0.04(-1.19%)
Nov 13, 2003 3.621 3.726 3.616 3.635 230,126 -0.02(-0.65%)
Nov 12, 2003 3.731 3.774 3.602 3.659 204,780 -0.09(-2.30%)
Nov 11, 2003 3.812 3.827 3.741 3.745 152,509 -0.03(-0.76%)
Nov 10, 2003 3.769 3.927 3.764 3.774 217,064 -0.03(-0.76%)
Nov 07, 2003 3.889 3.994 3.606 3.803 205,854 -0.04(-1.12%)
Nov 06, 2003 3.918 3.975 3.832 3.846 240,718 -0.06(-1.47%)
Nov 05, 2003 4.071 4.071 3.879 3.903 273,870 -0.17(-4.21%)
Nov 04, 2003 3.779 4.215 3.741 4.075 801,223 +0.34(+9.08%)
Nov 03, 2003 3.640 3.741 3.592 3.736 209,919 +0.09(+2.50%)
Oct 31, 2003 3.606 3.726 3.606 3.645 195,879 -0.07(-1.81%)
Oct 30, 2003 3.640 3.640 3.640 3.712 368,598 +0.12(+3.35%)
Oct 29, 2003 3.549 3.640 3.526 3.592 497,770 -0.04(-1.20%)
Oct 28, 2003 3.616 3.640 3.472 3.635 314,758 +0.03(+0.94%)
Oct 27, 2003 3.501 3.616 3.501 3.601 248,673 +0.08(+2.16%)
Oct 24, 2003 3.645 3.822 3.525 3.525 442,851 +0.04(+1.10%)
Oct 23, 2003 3.544 3.544 3.429 3.487 93,122 -0.03(-0.97%)
Oct 22, 2003 3.554 3.559 3.400 3.521 133,628 -0.03(-0.93%)
Oct 21, 2003 3.640 3.640 3.525 3.554 63,377 -0.01(-0.40%)
Oct 20, 2003 3.659 3.712 3.535 3.568 176,691 -0.03(-0.93%)
Oct 17, 2003 3.707 3.712 3.592 3.602 106,436 -0.02(-0.66%)
Oct 16, 2003 3.525 3.659 3.554 3.626 142,971 +0.10(+2.85%)
Oct 15, 2003 3.606 3.640 3.525 3.525 763,103 -0.07(-2.00%)
Oct 14, 2003 3.592 3.616 3.568 3.597 195,721 +0.00(+0.13%)
Oct 13, 2003 3.587 3.616 3.520 3.592 157,720 +0.01(+0.40%)
Oct 10, 2003 3.673 3.673 3.520 3.578 213,610 -0.05(-1.32%)
Oct 09, 2003 3.630 3.716 3.544 3.626 136,382 -0.04(-1.17%)
Oct 08, 2003 3.736 3.736 3.539 3.669 94,884 -0.04(-1.16%)
Oct 07, 2003 3.736 3.736 3.664 3.712 82,841 +0.00(+0.00%)
Oct 06, 2003 3.520 3.736 3.520 3.712 104,321 +0.17(+4.87%)
Oct 03, 2003 3.448 3.587 3.448 3.539 101,477 +0.09(+2.50%)
Oct 02, 2003 3.511 3.568 3.453 3.453 51,613 -0.04(-1.10%)
Oct 01, 2003 3.496 3.544 3.448 3.491 114,348 -0.04(-1.22%)
Sep 30, 2003 3.544 3.592 3.453 3.535 149,206 -0.06(-1.60%)
Sep 29, 2003 3.563 3.750 3.472 3.592 122,198 +0.09(+2.46%)
Sep 26, 2003 3.520 3.640 3.487 3.506 145,404 -0.08(-2.10%)
Sep 25, 2003 3.764 3.832 3.573 3.581 216,333 -0.15(-4.14%)
Sep 24, 2003 3.640 3.927 3.582 3.736 596,375 +0.12(+3.31%)
Sep 23, 2003 3.520 3.650 3.520 3.616 190,259 +0.12(+3.41%)
Sep 22, 2003 3.568 3.592 3.496 3.497 129,243 -0.10(-2.65%)
Sep 19, 2003 3.592 3.659 3.587 3.592 169,517 -0.05(-1.32%)
Sep 18, 2003 3.764 3.784 3.592 3.640 207,770 -0.04(-1.17%)
Sep 17, 2003 3.688 3.808 3.630 3.683 224,678 +0.04(+1.18%)
Sep 16, 2003 3.621 3.717 3.602 3.640 230,652 +0.00(+0.13%)
Sep 15, 2003 3.549 3.721 3.544 3.635 220,068 -0.05(-1.43%)
Sep 12, 2003 3.793 3.793 3.640 3.688 243,036 -0.08(-2.16%)
Sep 11, 2003 3.827 3.841 3.736 3.769 221,947 -0.06(-1.62%)
Sep 10, 2003 3.870 3.884 3.659 3.832 542,028 +0.00(+0.00%)
Sep 09, 2003 3.827 3.855 3.736 3.832 469,786 +0.01(+0.38%)
Sep 08, 2003 3.616 3.918 3.616 3.817 401,719 +0.15(+4.18%)
Sep 05, 2003 3.472 3.664 3.415 3.664 330,334 +0.09(+2.41%)
Sep 04, 2003 3.568 3.678 3.472 3.578 287,300 +0.01(+0.40%)
Sep 03, 2003 3.472 3.568 3.450 3.563 416,961 +0.11(+3.05%)
Sep 02, 2003 3.424 3.463 3.367 3.458 219,859 +0.07(+1.98%)
Aug 29, 2003 3.487 3.487 3.338 3.391 109,616 +0.04(+1.14%)
Aug 28, 2003 3.448 3.448 3.329 3.353 139,265 -0.08(-2.23%)
Aug 27, 2003 3.324 3.448 3.324 3.429 130,287 +0.06(+1.70%)
Aug 26, 2003 3.290 3.468 3.290 3.372 163,485 -0.00(-0.14%)
Aug 25, 2003 3.602 3.678 3.295 3.377 279,992 -0.11(-3.16%)
Aug 22, 2003 3.635 3.635 3.482 3.487 102,308 -0.11(-2.93%)
Aug 21, 2003 3.659 3.659 3.482 3.592 241,365 +0.07(+2.04%)
Aug 20, 2003 3.482 3.664 3.482 3.520 291,476 +0.02(+0.69%)
Aug 19, 2003 3.506 3.544 3.472 3.496 279,574 -0.02(-0.68%)
Aug 18, 2003 3.563 3.640 3.463 3.520 391,070 -0.01(-0.27%)
Aug 15, 2003 3.726 3.726 3.472 3.530 372,279 +0.01(+0.27%)
Aug 14, 2003 3.506 3.707 3.453 3.520 837,054 +0.32(+9.87%)
Aug 13, 2003 3.353 3.377 3.137 3.204 155,342 -0.16(-4.70%)
Aug 12, 2003 3.396 3.463 3.309 3.362 136,133 -0.06(-1.68%)
Aug 11, 2003 3.424 3.448 3.377 3.420 46,352 +0.06(+1.85%)
Aug 08, 2003 3.333 3.434 3.333 3.357 24,846 +0.02(+0.72%)
Aug 07, 2003 3.363 3.363 3.305 3.333 70,154 -0.02(-0.71%)
Aug 06, 2003 3.444 3.468 3.353 3.357 48,857 -0.07(-1.96%)
Aug 05, 2003 3.472 3.520 3.343 3.424 102,935 +0.06(+1.71%)
Aug 04, 2003 3.329 3.444 3.281 3.367 106,902 +0.06(+1.88%)
Aug 01, 2003 3.410 3.439 3.262 3.305 132,166 -0.10(-3.08%)
Jul 31, 2003 3.472 3.496 3.353 3.410 161,188 +0.02(+0.69%)
Jul 30, 2003 3.582 3.587 3.367 3.386 160,353 -0.09(-2.47%)
Jul 29, 2003 4.037 4.191 3.353 3.472 762,515 -0.81(-18.91%)
Jul 28, 2003 4.119 4.399 4.119 4.282 140,935 +0.11(+2.63%)
Jul 25, 2003 4.023 4.191 4.023 4.172 34,242 +0.15(+3.70%)
Jul 24, 2003 4.143 4.263 4.023 4.023 90,616 -0.08(-1.86%)
Jul 23, 2003 4.291 4.310 3.970 4.099 75,583 -0.19(-4.37%)
Jul 22, 2003 3.980 4.287 3.980 4.287 84,561 +0.20(+4.91%)
Jul 21, 2003 4.119 4.215 3.903 4.086 38,000 +0.04(+0.96%)
Jul 18, 2003 3.985 4.105 3.879 4.047 48,440 -0.01(-0.35%)
Jul 17, 2003 4.296 4.296 3.990 4.061 51,154 -0.10(-2.30%)
Jul 16, 2003 4.066 4.310 3.975 4.157 119,012 +0.06(+1.40%)
Jul 15, 2003 4.023 4.191 3.999 4.100 64,517 +0.11(+2.76%)
Jul 14, 2003 4.162 4.229 3.937 3.990 185,200 -0.11(-2.57%)
Jul 11, 2003 4.085 4.191 3.855 4.095 72,033 +0.11(+2.76%)
Jul 10, 2003 4.071 4.071 3.870 3.985 102,308 -0.04(-1.07%)
Jul 09, 2003 3.942 4.047 3.942 4.028 94,374 +0.06(+1.45%)
Jul 08, 2003 4.023 4.023 3.918 3.970 81,012 +0.00(+0.00%)
Jul 07, 2003 3.879 4.023 3.827 3.970 251,596 +0.20(+5.20%)
Jul 03, 2003 3.812 3.951 3.741 3.774 122,353 -0.04(-1.13%)
Jul 02, 2003 3.736 3.826 3.630 3.817 209,430 +0.23(+6.41%)
Jul 01, 2003 3.544 3.750 3.496 3.587 149,496 +0.04(+1.22%)
Jun 30, 2003 3.626 3.784 3.523 3.544 367,577 -0.08(-2.25%)
Jun 27, 2003 3.626 3.784 3.592 3.626 75,583 -0.03(-0.92%)
Jun 26, 2003 3.621 3.741 3.568 3.659 126,946 +0.06(+1.61%)
Jun 25, 2003 3.808 3.832 3.472 3.601 185,617 -0.22(-5.77%)
Jun 24, 2003 3.832 3.832 3.659 3.821 225,288 +0.16(+4.44%)
Jun 23, 2003 4.042 4.042 3.640 3.659 265,585 -0.17(-4.50%)
Jun 20, 2003 3.592 4.047 3.405 3.832 556,644 +0.45(+13.15%)
Jun 19, 2003 3.400 3.424 3.161 3.386 179,353 -0.00(-0.14%)
Jun 18, 2003 3.329 3.400 3.214 3.391 150,540 +0.09(+2.61%)
Jun 17, 2003 3.161 3.353 3.113 3.305 125,902 +0.19(+6.15%)
Jun 16, 2003 2.931 3.123 2.907 3.113 77,462 +0.18(+6.04%)
Jun 13, 2003 2.960 3.003 2.931 2.936 72,660 -0.06(-1.92%)
Jun 12, 2003 3.017 3.041 2.969 2.993 75,165 -0.02(-0.64%)
Jun 11, 2003 3.046 3.089 2.936 3.013 109,616 -0.05(-1.72%)
Jun 10, 2003 3.056 3.080 2.936 3.065 132,584 +0.00(+0.16%)
Jun 09, 2003 3.123 3.142 2.965 3.060 155,551 -0.06(-1.84%)
Jun 06, 2003 3.113 3.257 2.950 3.118 220,277 -0.06(-1.81%)
Jun 05, 2003 3.185 3.190 3.113 3.175 99,177 +0.00(+0.00%)
Jun 04, 2003 3.137 3.238 3.104 3.175 86,440 +0.07(+2.30%)
Jun 03, 2003 3.305 3.400 3.051 3.104 149,496 -0.27(-7.94%)
Jun 02, 2003 3.391 3.448 3.309 3.372 138,639 -0.00(-0.14%)
May 30, 2003 3.190 3.386 3.190 3.377 100,012 +0.10(+3.07%)
May 29, 2003 3.218 3.353 3.218 3.276 73,286 +0.01(+0.44%)
May 28, 2003 3.300 3.386 3.257 3.262 81,638 -0.04(-1.15%)
May 27, 2003 3.199 3.400 3.084 3.299 263,080 +0.20(+6.31%)
May 23, 2003 3.065 3.204 3.065 3.104 86,231 +0.04(+1.41%)
May 22, 2003 3.022 3.065 2.950 3.060 91,451 +0.02(+0.63%)
May 21, 2003 2.993 3.080 2.931 3.041 61,802 +0.04(+1.28%)
May 20, 2003 3.118 3.118 2.993 3.003 85,605 -0.07(-2.34%)
May 19, 2003 3.113 3.242 3.041 3.075 92,286 -0.07(-2.13%)
May 16, 2003 3.281 3.305 3.132 3.142 59,297 -0.14(-4.22%)
May 15, 2003 3.070 3.281 3.023 3.280 94,792 +0.12(+3.76%)
May 14, 2003 3.257 3.305 3.065 3.161 53,660 -0.01(-0.42%)
May 13, 2003 3.108 3.233 2.945 3.175 85,605 +0.06(+1.98%)
May 12, 2003 3.099 3.156 2.888 3.113 136,968 +0.05(+1.72%)
May 09, 2003 2.969 3.094 2.917 3.060 108,990 +0.07(+2.24%)
May 08, 2003 2.945 2.993 2.893 2.993 93,122 +0.00(+0.00%)
May 07, 2003 3.132 3.185 2.902 2.993 227,167 -0.17(-5.45%)
May 06, 2003 3.271 3.271 3.161 3.166 123,605 -0.10(-2.92%)
May 05, 2003 3.137 3.343 3.113 3.261 195,013 +0.13(+4.11%)
May 02, 2003 3.113 3.185 3.099 3.132 191,255 +0.02(+0.62%)
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.