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

Pegasystems Inc (NQ: PEGA )

62.88 -0.40 (-0.63%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 17, 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 28, 2006 3.817 3.822 3.712 3.808 46,143 +0.02(+0.63%)
Apr 27, 2006 3.726 3.822 3.707 3.784 60,241 +0.02(+0.51%)
Apr 26, 2006 3.750 3.832 3.721 3.764 60,953 -0.05(-1.26%)
Apr 25, 2006 3.836 3.899 3.726 3.812 79,838 -0.06(-1.61%)
Apr 24, 2006 3.875 3.884 3.857 3.875 117,008 -0.01(-0.25%)
Apr 21, 2006 3.918 3.966 3.846 3.884 98,934 -0.01(-0.37%)
Apr 20, 2006 3.975 3.999 3.889 3.899 64,118 -0.11(-2.75%)
Apr 19, 2006 3.956 4.009 3.942 4.009 85,818 +0.03(+0.84%)
Apr 18, 2006 3.942 3.975 3.894 3.975 99,490 +0.06(+1.47%)
Apr 17, 2006 3.875 3.956 3.836 3.918 90,798 +0.00(+0.00%)
Apr 13, 2006 3.870 3.923 3.827 3.918 47,517 +0.05(+1.24%)
Apr 12, 2006 3.846 3.932 3.779 3.870 115,227 +0.02(+0.62%)
Apr 11, 2006 3.846 3.932 3.788 3.846 82,323 -0.02(-0.50%)
Apr 10, 2006 3.884 3.942 3.855 3.865 72,714 -0.05(-1.22%)
Apr 07, 2006 3.903 3.918 3.832 3.913 65,928 +0.05(+1.24%)
Apr 06, 2006 3.884 3.932 3.832 3.865 95,479 -0.05(-1.22%)
Apr 05, 2006 3.951 3.951 3.855 3.913 61,702 -0.05(-1.21%)
Apr 04, 2006 3.808 3.961 3.784 3.961 153,436 +0.09(+2.22%)
Apr 03, 2006 3.889 3.908 3.726 3.875 114,903 -0.03(-0.86%)
Mar 31, 2006 3.884 3.908 3.836 3.908 77,882 +0.07(+1.75%)
Mar 30, 2006 3.726 3.865 3.726 3.841 104,883 +0.07(+1.78%)
Mar 29, 2006 3.721 3.779 3.721 3.774 52,127 +0.06(+1.68%)
Mar 28, 2006 3.568 3.721 3.568 3.712 118,599 +0.11(+3.20%)
Mar 27, 2006 3.563 3.626 3.525 3.597 120,507 +0.04(+1.08%)
Mar 24, 2006 3.568 3.578 3.530 3.559 52,050 +0.03(+0.95%)
Mar 23, 2006 3.554 3.578 3.515 3.525 83,935 -0.03(-0.94%)
Mar 22, 2006 3.491 3.559 3.429 3.559 56,583 +0.06(+1.78%)
Mar 21, 2006 3.568 3.597 3.495 3.496 124,230 -0.09(-2.54%)
Mar 20, 2006 3.487 3.592 3.482 3.587 75,146 +0.05(+1.49%)
Mar 17, 2006 3.515 3.616 3.487 3.535 274,430 +0.03(+0.82%)
Mar 16, 2006 3.611 3.635 3.487 3.506 254,820 -0.07(-1.88%)
Mar 15, 2006 3.602 3.630 3.539 3.573 131,598 -0.05(-1.45%)
Mar 14, 2006 3.554 3.630 3.554 3.626 141,269 +0.04(+1.07%)
Mar 13, 2006 3.587 3.616 3.463 3.587 110,328 +0.02(+0.54%)
Mar 10, 2006 3.324 3.592 3.309 3.568 161,504 +0.21(+6.28%)
Mar 09, 2006 3.338 3.448 3.333 3.357 78,621 -0.03(-0.99%)
Mar 08, 2006 3.501 3.506 3.343 3.391 187,622 -0.12(-3.41%)
Mar 07, 2006 3.664 3.784 3.458 3.511 208,520 -0.17(-4.56%)
Mar 06, 2006 3.750 3.798 3.645 3.678 524,782 -0.05(-1.29%)
Mar 03, 2006 3.750 3.851 3.673 3.726 182,446 -0.06(-1.64%)
Mar 02, 2006 3.970 3.970 3.755 3.788 217,072 -0.16(-4.12%)
Mar 01, 2006 3.903 3.951 3.855 3.951 47,110 +0.03(+0.86%)
Feb 28, 2006 3.903 3.961 3.879 3.918 45,961 +0.01(+0.37%)
Feb 27, 2006 3.913 4.009 3.884 3.903 64,231 -0.02(-0.61%)
Feb 24, 2006 3.774 3.927 3.774 3.927 51,657 +0.13(+3.54%)
Feb 23, 2006 3.803 3.808 3.769 3.793 45,276 -0.03(-0.75%)
Feb 22, 2006 3.832 3.879 3.788 3.822 43,047 +0.00(+0.00%)
Feb 21, 2006 3.764 3.836 3.760 3.822 73,474 +0.04(+1.14%)
Feb 17, 2006 3.769 3.812 3.707 3.779 44,020 +0.03(+0.77%)
Feb 16, 2006 3.712 3.750 3.702 3.750 18,373 +0.05(+1.29%)
Feb 15, 2006 3.731 3.755 3.630 3.702 52,937 -0.01(-0.39%)
Feb 14, 2006 3.611 3.726 3.582 3.717 23,326 +0.12(+3.47%)
Feb 13, 2006 3.712 3.793 3.554 3.592 153,839 -0.11(-2.85%)
Feb 10, 2006 3.736 3.803 3.697 3.697 127,301 -0.05(-1.40%)
Feb 09, 2006 3.817 3.832 3.745 3.750 118,931 -0.07(-1.76%)
Feb 08, 2006 3.788 3.817 3.736 3.817 72,217 +0.05(+1.40%)
Feb 07, 2006 3.779 3.822 3.736 3.764 98,540 +0.01(+0.38%)
Feb 06, 2006 3.741 3.808 3.741 3.750 63,462 -0.01(-0.25%)
Feb 03, 2006 3.721 3.803 3.721 3.760 67,166 +0.01(+0.38%)
Feb 02, 2006 3.788 3.822 3.693 3.745 103,973 -0.02(-0.64%)
Feb 01, 2006 3.793 3.812 3.745 3.769 60,360 -0.02(-0.51%)
Jan 31, 2006 3.755 3.788 3.726 3.788 64,552 +0.01(+0.38%)
Jan 30, 2006 3.832 3.832 3.760 3.774 72,401 -0.05(-1.25%)
Jan 27, 2006 3.808 3.875 3.774 3.822 69,484 +0.00(+0.00%)
Jan 26, 2006 3.750 3.832 3.750 3.822 106,061 +0.06(+1.66%)
Jan 25, 2006 3.808 3.808 3.755 3.760 59,234 -0.03(-0.88%)
Jan 24, 2006 3.760 3.793 3.750 3.793 77,558 +0.06(+1.54%)
Jan 23, 2006 3.717 3.736 3.693 3.736 44,947 +0.04(+1.17%)
Jan 20, 2006 3.784 3.798 3.693 3.693 78,017 -0.07(-1.91%)
Jan 19, 2006 3.793 3.798 3.750 3.764 66,711 -0.01(-0.38%)
Jan 18, 2006 3.769 3.817 3.750 3.779 41,631 +0.00(+0.00%)
Jan 17, 2006 3.788 3.822 3.769 3.779 95,358 -0.00(-0.13%)
Jan 13, 2006 3.832 3.855 3.774 3.784 39,620 -0.03(-0.75%)
Jan 12, 2006 3.846 3.889 3.774 3.812 165,991 -0.08(-1.97%)
Jan 11, 2006 3.774 3.908 3.774 3.889 109,399 +0.10(+2.53%)
Jan 10, 2006 3.774 3.817 3.750 3.793 107,180 +0.00(+0.00%)
Jan 09, 2006 3.769 3.803 3.693 3.793 122,831 +0.03(+0.76%)
Jan 06, 2006 3.678 3.788 3.673 3.764 292,490 +0.12(+3.29%)
Jan 05, 2006 3.592 3.678 3.592 3.645 69,071 +0.03(+0.93%)
Jan 04, 2006 3.587 3.650 3.568 3.611 48,062 +0.02(+0.53%)
Jan 03, 2006 3.448 3.611 3.405 3.592 216,640 +0.09(+2.60%)
Dec 30, 2005 3.506 3.549 3.458 3.501 186,928 -0.02(-0.68%)
Dec 29, 2005 3.635 3.635 3.520 3.525 161,998 -0.07(-1.87%)
Dec 28, 2005 3.424 3.630 3.424 3.592 527,622 +0.17(+4.90%)
Dec 27, 2005 3.477 3.482 3.410 3.424 63,890 -0.02(-0.69%)
Dec 23, 2005 3.424 3.482 3.357 3.448 63,018 +0.02(+0.70%)
Dec 22, 2005 3.367 3.477 3.333 3.424 138,315 +0.03(+0.99%)
Dec 21, 2005 3.391 3.491 3.372 3.391 94,794 -0.02(-0.56%)
Dec 20, 2005 3.420 3.487 3.372 3.410 117,889 +0.04(+1.14%)
Dec 19, 2005 3.386 3.487 3.343 3.372 243,612 -0.03(-0.98%)
Dec 16, 2005 3.496 3.539 3.405 3.405 239,989 -0.09(-2.60%)
Dec 15, 2005 3.535 3.544 3.448 3.496 148,093 -0.03(-0.82%)
Dec 14, 2005 3.520 3.544 3.491 3.525 117,500 -0.01(-0.27%)
Dec 13, 2005 3.559 3.559 3.506 3.535 121,912 -0.01(-0.27%)
Dec 12, 2005 3.544 3.559 3.520 3.544 123,340 +0.01(+0.27%)
Dec 09, 2005 3.520 3.535 3.496 3.535 118,724 +0.02(+0.68%)
Dec 08, 2005 3.458 3.520 3.400 3.511 137,824 +0.06(+1.81%)
Dec 07, 2005 3.444 3.458 3.420 3.448 70,724 +0.01(+0.28%)
Dec 06, 2005 3.487 3.491 3.429 3.439 107,551 -0.04(-1.24%)
Dec 05, 2005 3.472 3.487 3.377 3.482 163,562 +0.00(+0.00%)
Dec 02, 2005 3.506 3.506 3.472 3.482 54,453 -0.01(-0.27%)
Dec 01, 2005 3.477 3.506 3.439 3.491 143,217 -0.01(-0.27%)
Nov 30, 2005 3.477 3.501 3.424 3.501 146,448 +0.05(+1.39%)
Nov 29, 2005 3.357 3.472 3.357 3.453 429,209 +0.09(+2.56%)
Nov 28, 2005 3.429 3.429 3.329 3.367 100,170 -0.02(-0.57%)
Nov 25, 2005 3.400 3.419 3.377 3.386 50,956 -0.01(-0.42%)
Nov 23, 2005 3.324 3.400 3.319 3.400 110,579 +0.03(+1.00%)
Nov 22, 2005 3.329 3.367 3.266 3.367 220,292 +0.05(+1.59%)
Nov 21, 2005 3.348 3.348 3.271 3.314 159,092 +0.01(+0.29%)
Nov 18, 2005 3.348 3.348 3.276 3.305 176,201 -0.04(-1.15%)
Nov 17, 2005 3.324 3.348 3.276 3.343 176,128 +0.04(+1.31%)
Nov 16, 2005 3.348 3.357 3.286 3.300 67,079 -0.02(-0.72%)
Nov 15, 2005 3.266 3.329 3.262 3.324 157,666 +0.04(+1.31%)
Nov 14, 2005 3.314 3.362 3.247 3.281 331,952 -0.07(-2.14%)
Nov 11, 2005 3.324 3.396 3.305 3.353 248,454 -0.04(-1.13%)
Nov 10, 2005 3.290 3.396 3.247 3.391 201,966 +0.11(+3.21%)
Nov 09, 2005 3.060 3.286 3.060 3.286 245,756 +0.24(+7.86%)
Nov 08, 2005 2.974 3.051 2.969 3.046 214,115 +0.03(+1.11%)
Nov 07, 2005 3.022 3.032 2.950 3.013 89,472 +0.02(+0.80%)
Nov 04, 2005 3.022 3.056 2.941 2.989 127,280 -0.06(-2.04%)
Nov 03, 2005 3.065 3.075 3.036 3.051 49,582 -0.02(-0.62%)
Nov 02, 2005 3.041 3.070 3.041 3.070 33,146 +0.02(+0.63%)
Nov 01, 2005 3.008 3.075 3.008 3.051 60,644 +0.00(+0.16%)
Oct 31, 2005 3.032 3.056 3.017 3.046 316,694 +0.00(+0.16%)
Oct 28, 2005 3.010 3.060 3.003 3.041 35,762 +0.05(+1.60%)
Oct 27, 2005 2.989 3.070 2.965 2.993 42,249 -0.04(-1.26%)
Oct 26, 2005 3.013 3.070 2.969 3.032 72,689 -0.01(-0.31%)
Oct 25, 2005 3.041 3.070 3.003 3.041 28,661 -0.03(-0.94%)
Oct 24, 2005 2.993 3.070 2.993 3.070 50,799 +0.04(+1.42%)
Oct 21, 2005 2.979 3.060 2.926 3.027 73,008 +0.00(+0.16%)
Oct 20, 2005 3.051 3.080 2.907 3.022 98,429 -0.06(-1.87%)
Oct 19, 2005 3.032 3.080 2.965 3.080 99,413 +0.01(+0.31%)
Oct 18, 2005 3.022 3.070 2.984 3.070 83,127 +0.07(+2.40%)
Oct 17, 2005 2.869 3.022 2.869 2.998 105,971 +0.07(+2.45%)
Oct 14, 2005 2.955 2.955 2.845 2.926 185,669 -0.00(-0.16%)
Oct 13, 2005 2.902 2.960 2.883 2.931 92,407 +0.00(+0.00%)
Oct 12, 2005 2.941 3.013 2.912 2.931 98,851 -0.02(-0.65%)
Oct 11, 2005 2.955 2.993 2.893 2.950 216,836 +0.02(+0.82%)
Oct 10, 2005 2.945 2.969 2.912 2.926 58,387 -0.03(-0.97%)
Oct 07, 2005 2.993 2.993 2.950 2.955 32,684 -0.00(-0.16%)
Oct 06, 2005 3.013 3.036 2.898 2.960 71,171 -0.01(-0.48%)
Oct 05, 2005 2.936 2.984 2.888 2.974 104,649 +0.01(+0.49%)
Oct 04, 2005 2.960 3.032 2.941 2.960 450,428 +0.08(+2.83%)
Oct 03, 2005 2.850 2.898 2.821 2.878 177,600 +0.01(+0.33%)
Sep 30, 2005 2.811 2.888 2.763 2.869 235,843 +0.05(+1.70%)
Sep 29, 2005 2.744 2.845 2.735 2.821 62,061 +0.09(+3.33%)
Sep 28, 2005 2.677 2.754 2.658 2.730 104,781 +0.00(+0.18%)
Sep 27, 2005 2.735 2.735 2.687 2.725 30,256 -0.03(-1.04%)
Sep 26, 2005 2.768 2.811 2.716 2.754 42,040 -0.00(-0.17%)
Sep 23, 2005 2.759 2.807 2.711 2.759 45,093 -0.05(-1.87%)
Sep 22, 2005 2.811 2.826 2.687 2.811 55,495 +0.05(+1.73%)
Sep 21, 2005 2.802 2.831 2.749 2.763 53,275 -0.06(-2.04%)
Sep 20, 2005 2.845 2.883 2.821 2.821 55,144 -0.04(-1.34%)
Sep 19, 2005 2.859 2.888 2.840 2.859 44,253 -0.02(-0.67%)
Sep 16, 2005 2.926 2.926 2.845 2.878 185,609 -0.02(-0.66%)
Sep 15, 2005 2.902 2.922 2.864 2.898 130,510 -0.02(-0.66%)
Sep 14, 2005 2.922 2.922 2.902 2.917 121,726 +0.00(+0.16%)
Sep 13, 2005 2.878 2.926 2.874 2.912 123,979 +0.00(+0.00%)
Sep 12, 2005 2.864 2.926 2.831 2.912 141,171 +0.02(+0.66%)
Sep 09, 2005 2.874 2.917 2.859 2.893 158,883 -0.02(-0.82%)
Sep 08, 2005 2.898 2.926 2.831 2.917 74,629 -0.01(-0.49%)
Sep 07, 2005 2.917 2.950 2.902 2.931 135,271 +0.03(+0.99%)
Sep 06, 2005 2.898 2.922 2.838 2.902 117,461 +0.05(+1.68%)
Sep 02, 2005 2.955 2.955 2.831 2.854 146,742 -0.07(-2.30%)
Sep 01, 2005 2.955 2.955 2.898 2.922 54,505 -0.03(-1.13%)
Aug 31, 2005 2.883 2.955 2.874 2.955 111,681 +0.06(+2.15%)
Aug 30, 2005 2.883 2.993 2.807 2.893 235,346 -0.01(-0.49%)
Aug 29, 2005 2.950 2.969 2.888 2.907 212,675 -0.06(-2.10%)
Aug 26, 2005 2.917 3.036 2.917 2.969 157,906 +0.02(+0.81%)
Aug 25, 2005 3.089 3.118 2.945 2.945 192,267 -0.14(-4.50%)
Aug 24, 2005 3.113 3.113 3.032 3.084 170,970 -0.03(-0.92%)
Aug 23, 2005 3.137 3.137 3.094 3.113 164,168 -0.01(-0.46%)
Aug 22, 2005 3.084 3.127 3.075 3.127 167,095 +0.03(+1.08%)
Aug 19, 2005 3.127 3.166 3.070 3.094 335,692 -0.05(-1.52%)
Aug 18, 2005 3.070 3.142 3.056 3.142 465,180 +0.02(+0.61%)
Aug 17, 2005 3.032 3.132 3.008 3.123 152,083 +0.06(+1.88%)
Aug 16, 2005 3.036 3.080 2.945 3.065 173,929 +0.00(+0.00%)
Aug 15, 2005 2.950 3.075 2.912 3.065 97,327 +0.11(+3.56%)
Aug 12, 2005 2.989 3.089 2.854 2.960 291,795 -0.06(-1.90%)
Aug 11, 2005 3.036 3.084 2.969 3.017 149,195 -0.01(-0.47%)
Aug 10, 2005 3.080 3.089 3.003 3.032 240,712 -0.01(-0.47%)
Aug 09, 2005 2.965 3.060 2.926 3.046 173,802 +0.11(+3.75%)
Aug 08, 2005 2.898 2.974 2.898 2.936 108,090 +0.00(+0.00%)
Aug 05, 2005 2.912 2.969 2.874 2.936 87,889 +0.02(+0.66%)
Aug 04, 2005 2.902 2.965 2.845 2.917 87,209 -0.03(-0.98%)
Aug 03, 2005 2.874 2.969 2.874 2.945 54,848 -0.00(-0.16%)
Aug 02, 2005 2.912 2.974 2.907 2.950 53,791 +0.02(+0.65%)
Aug 01, 2005 2.917 3.008 2.917 2.931 66,505 +0.00(+0.16%)
Jul 29, 2005 2.826 2.945 2.816 2.926 212,742 +0.08(+2.86%)
Jul 28, 2005 2.869 2.874 2.778 2.845 256,436 -0.03(-1.00%)
Jul 27, 2005 2.893 2.916 2.802 2.874 143,165 -0.03(-1.15%)
Jul 26, 2005 2.950 2.950 2.740 2.907 193,002 -0.00(-0.16%)
Jul 25, 2005 2.979 2.984 2.912 2.912 83,356 -0.03(-0.98%)
Jul 22, 2005 2.898 2.945 2.898 2.941 61,633 +0.05(+1.66%)
Jul 21, 2005 2.950 2.969 2.859 2.893 288,457 -0.08(-2.74%)
Jul 20, 2005 2.898 2.974 2.898 2.974 69,269 +0.04(+1.31%)
Jul 19, 2005 2.859 2.941 2.826 2.936 104,651 +0.06(+2.17%)
Jul 18, 2005 2.845 2.883 2.816 2.874 124,704 +0.02(+0.84%)
Jul 15, 2005 2.773 2.859 2.773 2.850 84,379 +0.04(+1.54%)
Jul 14, 2005 2.893 2.907 2.763 2.807 196,642 -0.06(-2.17%)
Jul 13, 2005 2.907 2.931 2.768 2.869 117,912 -0.06(-2.12%)
Jul 12, 2005 2.955 2.969 2.826 2.931 128,454 -0.01(-0.49%)
Jul 11, 2005 2.840 2.950 2.840 2.945 69,352 +0.09(+3.19%)
Jul 08, 2005 2.783 2.854 2.768 2.854 70,593 +0.05(+1.88%)
Jul 07, 2005 2.763 2.802 2.701 2.802 19,733 +0.00(+0.00%)
Jul 06, 2005 2.821 2.831 2.797 2.802 26,450 +0.00(+0.00%)
Jul 05, 2005 2.778 2.831 2.706 2.802 88,111 -0.01(-0.34%)
Jul 01, 2005 2.850 2.850 2.787 2.811 34,868 -0.01(-0.51%)
Jun 30, 2005 2.840 2.869 2.802 2.826 51,325 -0.02(-0.67%)
Jun 29, 2005 2.778 2.845 2.778 2.845 32,283 +0.02(+0.85%)
Jun 28, 2005 2.826 2.831 2.768 2.821 58,205 +0.03(+1.03%)
Jun 27, 2005 2.811 2.859 2.773 2.792 54,351 -0.02(-0.85%)
Jun 24, 2005 2.792 2.859 2.725 2.816 659,755 +0.00(+0.00%)
Jun 23, 2005 2.802 2.854 2.696 2.816 240,908 -0.01(-0.34%)
Jun 22, 2005 2.874 2.874 2.763 2.826 118,279 -0.01(-0.51%)
Jun 21, 2005 2.840 2.859 2.787 2.840 90,535 -0.02(-0.84%)
Jun 20, 2005 2.869 2.907 2.792 2.864 145,792 -0.01(-0.50%)
Jun 17, 2005 2.926 2.926 2.864 2.878 103,858 -0.02(-0.66%)
Jun 16, 2005 2.874 2.898 2.835 2.898 61,151 +0.01(+0.50%)
Jun 15, 2005 2.878 2.893 2.816 2.883 78,422 +0.01(+0.33%)
Jun 14, 2005 2.854 2.874 2.759 2.874 219,816 +0.01(+0.50%)
Jun 13, 2005 2.807 2.859 2.778 2.859 28,715 +0.02(+0.84%)
Jun 10, 2005 2.826 2.850 2.826 2.835 28,778 -0.02(-0.84%)
Jun 09, 2005 2.783 2.869 2.763 2.859 82,187 +0.05(+1.88%)
Jun 08, 2005 2.854 2.864 2.778 2.807 157,919 -0.03(-1.01%)
Jun 07, 2005 2.845 2.864 2.826 2.835 77,245 +0.02(+0.85%)
Jun 06, 2005 2.850 2.869 2.787 2.811 195,760 -0.04(-1.34%)
Jun 03, 2005 2.802 2.874 2.763 2.850 111,289 +0.04(+1.36%)
Jun 02, 2005 2.816 2.888 2.763 2.811 169,465 -0.06(-2.00%)
Jun 01, 2005 2.850 2.883 2.778 2.869 165,210 +0.01(+0.34%)
May 31, 2005 2.778 2.869 2.730 2.859 211,238 +0.06(+2.05%)
May 27, 2005 2.735 2.854 2.735 2.802 142,265 +0.01(+0.34%)
May 26, 2005 2.773 2.864 2.730 2.792 112,024 -0.01(-0.51%)
May 25, 2005 2.821 2.845 2.797 2.807 102,258 -0.01(-0.51%)
May 24, 2005 2.802 2.874 2.735 2.821 125,067 +0.01(+0.51%)
May 23, 2005 2.826 2.874 2.807 2.807 140,541 -0.04(-1.35%)
May 20, 2005 2.850 2.864 2.826 2.845 73,015 -0.02(-0.67%)
May 19, 2005 2.763 2.864 2.725 2.864 170,935 +0.06(+2.05%)
May 18, 2005 2.850 2.850 2.773 2.807 156,177 -0.03(-1.01%)
May 17, 2005 2.730 2.835 2.716 2.835 116,337 +0.08(+2.96%)
May 16, 2005 2.735 2.759 2.706 2.754 111,750 +0.05(+1.77%)
May 13, 2005 2.687 2.749 2.687 2.706 76,332 -0.04(-1.57%)
May 12, 2005 2.706 2.759 2.692 2.749 97,212 +0.03(+1.06%)
May 11, 2005 2.725 2.749 2.663 2.720 89,397 +0.03(+1.25%)
May 10, 2005 2.615 2.711 2.615 2.687 107,006 +0.02(+0.90%)
May 09, 2005 2.505 2.663 2.486 2.663 177,286 +0.11(+4.31%)
May 06, 2005 2.586 2.586 2.524 2.553 96,859 +0.01(+0.38%)
May 05, 2005 2.462 2.567 2.462 2.543 65,926 +0.01(+0.38%)
May 04, 2005 2.500 2.572 2.443 2.534 215,124 +0.07(+2.72%)
May 03, 2005 2.390 2.514 2.390 2.467 108,773 +0.05(+2.18%)
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.