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

Pegasystems Inc (NQ: PEGA )

72.21 -0.67 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 28, 2004 4.084 4.276 4.079 4.084 105,431 -0.04(-1.05%)
May 27, 2004 3.969 4.180 3.969 4.127 150,853 +0.12(+2.87%)
May 26, 2004 3.976 4.060 3.892 4.012 68,342 +0.00(+0.12%)
May 25, 2004 3.916 4.012 3.878 4.007 58,966 +0.04(+1.09%)
May 24, 2004 3.880 3.964 3.854 3.964 195,026 +0.07(+1.85%)
May 21, 2004 3.815 3.897 3.815 3.892 45,422 +0.03(+0.87%)
May 20, 2004 3.777 3.859 3.758 3.859 135,435 +0.03(+0.88%)
May 19, 2004 3.832 3.873 3.791 3.825 119,182 -0.06(-1.48%)
May 18, 2004 3.873 3.887 3.758 3.883 60,424 +0.01(+0.37%)
May 17, 2004 3.767 3.887 3.767 3.868 121,474 +0.03(+0.75%)
May 14, 2004 3.878 3.902 3.787 3.839 73,968 -0.05(-1.23%)
May 13, 2004 3.887 4.036 3.777 3.887 109,389 -0.05(-1.34%)
May 12, 2004 3.835 3.959 3.767 3.940 69,384 +0.01(+0.24%)
May 11, 2004 3.796 3.955 3.748 3.931 80,844 +0.16(+4.33%)
May 10, 2004 3.959 3.959 3.734 3.767 252,951 -0.10(-2.48%)
May 07, 2004 3.959 3.969 3.863 3.863 93,554 -0.10(-2.42%)
May 06, 2004 3.931 3.969 3.839 3.959 115,849 -0.01(-0.24%)
May 05, 2004 3.967 3.998 3.907 3.969 169,398 -0.01(-0.36%)
May 04, 2004 3.911 4.089 3.878 3.983 202,735 +0.05(+1.22%)
May 03, 2004 4.041 4.051 3.705 3.935 324,835 -0.19(-4.65%)
Apr 30, 2004 4.358 4.367 4.123 4.127 105,222 -0.22(-4.97%)
Apr 29, 2004 4.209 4.348 3.892 4.343 319,626 +0.02(+0.56%)
Apr 28, 2004 4.430 4.507 4.223 4.319 128,142 -0.15(-3.43%)
Apr 27, 2004 4.521 4.531 4.401 4.473 56,257 -0.04(-0.85%)
Apr 26, 2004 4.439 4.651 4.411 4.511 110,640 +0.00(+0.00%)
Apr 23, 2004 4.473 4.521 4.372 4.511 45,422 +0.05(+1.18%)
Apr 22, 2004 4.367 4.535 4.367 4.459 80,010 +0.05(+1.20%)
Apr 21, 2004 4.415 4.564 4.324 4.406 106,264 +0.10(+2.23%)
Apr 20, 2004 4.535 4.751 4.281 4.310 155,437 -0.21(-4.57%)
Apr 19, 2004 4.756 4.756 4.411 4.516 213,153 -0.24(-4.95%)
Apr 16, 2004 4.423 4.775 4.415 4.751 515,486 +0.31(+6.91%)
Apr 15, 2004 4.315 4.444 4.247 4.444 315,042 +0.21(+4.99%)
Apr 14, 2004 4.219 4.310 4.175 4.233 118,141 +0.00(+0.11%)
Apr 13, 2004 4.233 4.315 4.127 4.228 153,770 -0.05(-1.23%)
Apr 12, 2004 4.235 4.319 4.233 4.281 84,386 +0.07(+1.70%)
Apr 08, 2004 4.219 4.271 4.175 4.210 145,644 -0.03(-0.67%)
Apr 07, 2004 4.113 4.319 4.055 4.238 205,027 +0.16(+4.00%)
Apr 06, 2004 4.103 4.103 3.993 4.075 185,233 -0.04(-1.05%)
Apr 05, 2004 4.055 4.151 3.998 4.118 203,152 +0.04(+0.94%)
Apr 02, 2004 4.027 4.079 3.974 4.079 93,971 +0.10(+2.41%)
Apr 01, 2004 3.940 4.007 3.940 3.983 136,060 +0.04(+0.97%)
Mar 31, 2004 4.048 4.079 3.926 3.945 164,605 -0.06(-1.56%)
Mar 30, 2004 4.079 4.127 3.907 4.007 134,601 -0.06(-1.42%)
Mar 29, 2004 3.916 4.300 3.844 4.065 236,073 +0.18(+4.70%)
Mar 26, 2004 3.892 3.935 3.849 3.883 220,029 +0.00(+0.12%)
Mar 25, 2004 3.849 3.959 3.782 3.878 293,581 +0.04(+1.00%)
Mar 24, 2004 3.753 3.863 3.705 3.839 247,950 +0.07(+1.78%)
Mar 23, 2004 3.839 3.839 3.729 3.772 164,814 -0.06(-1.50%)
Mar 22, 2004 3.902 3.902 3.724 3.830 181,899 -0.08(-2.09%)
Mar 19, 2004 4.156 4.156 3.902 3.911 574,869 -0.19(-4.68%)
Mar 18, 2004 4.175 4.199 4.007 4.103 281,913 -0.14(-3.28%)
Mar 17, 2004 4.214 4.281 4.152 4.243 113,765 -0.03(-0.67%)
Mar 16, 2004 4.233 4.319 4.175 4.271 183,566 +0.10(+2.30%)
Mar 15, 2004 4.336 4.336 4.147 4.175 272,745 -0.18(-4.08%)
Mar 12, 2004 4.216 4.382 4.175 4.353 161,480 +0.12(+2.95%)
Mar 11, 2004 4.171 4.411 4.171 4.228 220,446 +0.01(+0.23%)
Mar 10, 2004 4.339 4.363 4.214 4.219 145,228 -0.10(-2.33%)
Mar 09, 2004 4.435 4.435 4.295 4.319 192,734 -0.07(-1.64%)
Mar 08, 2004 4.439 4.473 4.319 4.391 184,608 -0.05(-1.08%)
Mar 05, 2004 4.463 4.502 4.406 4.439 84,386 -0.00(-0.11%)
Mar 04, 2004 4.435 4.531 4.363 4.444 73,551 +0.04(+0.87%)
Mar 03, 2004 4.391 4.459 4.339 4.406 123,141 +0.04(+0.88%)
Mar 02, 2004 4.444 4.507 4.367 4.367 227,947 -0.07(-1.62%)
Mar 01, 2004 4.276 4.439 4.185 4.439 216,904 +0.16(+3.82%)
Feb 27, 2004 4.295 4.315 4.175 4.276 237,115 -0.04(-0.89%)
Feb 26, 2004 4.319 4.343 4.267 4.315 116,890 +0.01(+0.22%)
Feb 25, 2004 4.195 4.319 4.175 4.305 123,558 +0.23(+5.53%)
Feb 24, 2004 4.243 4.262 4.007 4.079 339,837 -0.17(-4.06%)
Feb 23, 2004 4.562 4.593 4.243 4.252 338,587 -0.28(-6.24%)
Feb 20, 2004 4.603 4.742 4.276 4.535 462,771 -0.05(-1.05%)
Feb 19, 2004 4.627 4.910 4.583 4.583 399,846 -0.56(-10.83%)
Feb 18, 2004 4.963 5.390 4.867 5.140 426,516 +0.25(+5.21%)
Feb 17, 2004 4.982 4.982 4.655 4.886 191,692 -0.06(-1.26%)
Feb 13, 2004 4.963 5.063 4.886 4.948 112,723 -0.07(-1.34%)
Feb 12, 2004 5.111 5.111 4.982 5.015 78,552 -0.06(-1.14%)
Feb 11, 2004 5.020 5.193 5.020 5.073 89,595 -0.03(-0.66%)
Feb 10, 2004 4.910 5.107 4.895 5.107 60,424 +0.23(+4.72%)
Feb 09, 2004 4.857 4.919 4.819 4.876 74,176 -0.03(-0.59%)
Feb 06, 2004 4.744 4.919 4.742 4.905 120,641 +0.09(+1.79%)
Feb 05, 2004 4.636 4.823 4.612 4.819 267,536 +0.11(+2.24%)
Feb 04, 2004 4.900 4.919 4.631 4.713 146,269 -0.16(-3.35%)
Feb 03, 2004 4.876 5.025 4.847 4.876 111,890 -0.00(-0.10%)
Feb 02, 2004 4.991 5.083 4.847 4.881 142,311 -0.12(-2.31%)
Jan 30, 2004 5.035 5.207 4.963 4.996 146,269 -0.16(-3.16%)
Jan 29, 2004 5.246 5.246 5.049 5.159 248,992 -0.12(-2.27%)
Jan 28, 2004 5.394 5.399 5.188 5.279 175,648 -0.10(-1.79%)
Jan 27, 2004 5.433 5.433 5.274 5.375 64,175 -0.02(-0.44%)
Jan 26, 2004 5.318 5.438 5.126 5.399 191,692 +0.02(+0.36%)
Jan 23, 2004 5.342 5.409 4.943 5.380 304,416 +0.03(+0.53%)
Jan 22, 2004 5.615 5.634 5.087 5.352 354,006 -0.26(-4.69%)
Jan 21, 2004 5.495 5.615 5.303 5.615 508,610 +0.10(+1.73%)
Jan 20, 2004 4.636 5.582 4.636 5.520 887,204 +0.81(+17.24%)
Jan 16, 2004 4.535 4.751 4.535 4.708 276,912 +0.08(+1.74%)
Jan 15, 2004 4.487 4.679 4.483 4.628 168,695 +0.04(+0.96%)
Jan 14, 2004 4.670 4.675 4.535 4.583 104,553 -0.04(-0.93%)
Jan 13, 2004 4.598 4.675 4.511 4.627 178,638 -0.04(-0.92%)
Jan 12, 2004 4.391 4.713 4.391 4.670 143,492 +0.26(+5.99%)
Jan 09, 2004 4.439 4.459 4.305 4.406 164,414 -0.05(-1.18%)
Jan 08, 2004 4.396 4.463 4.151 4.459 472,445 +0.10(+2.20%)
Jan 07, 2004 4.079 4.396 4.079 4.363 508,014 +0.24(+5.70%)
Jan 06, 2004 4.079 4.151 3.974 4.127 512,986 +0.01(+0.35%)
Jan 05, 2004 4.147 4.151 4.075 4.113 194,609 -0.04(-0.92%)
Jan 02, 2004 4.175 4.175 4.070 4.151 163,980 +0.00(+0.12%)
Dec 31, 2003 4.127 4.171 4.051 4.147 127,308 -0.00(-0.12%)
Dec 30, 2003 4.161 4.271 4.113 4.151 163,988 -0.08(-1.82%)
Dec 29, 2003 4.051 4.228 4.051 4.228 175,940 +0.15(+3.65%)
Dec 26, 2003 3.935 4.079 3.935 4.079 116,261 +0.04(+0.95%)
Dec 24, 2003 3.902 4.055 3.887 4.041 205,400 +0.00(+0.12%)
Dec 23, 2003 4.007 4.055 3.959 4.036 119,860 +0.02(+0.48%)
Dec 22, 2003 3.945 4.017 3.839 4.017 163,797 +0.09(+2.32%)
Dec 19, 2003 4.007 4.022 3.791 3.926 66,421 +0.04(+1.11%)
Dec 18, 2003 3.767 3.983 3.739 3.883 275,758 +0.05(+1.25%)
Dec 17, 2003 3.681 3.839 3.681 3.835 91,385 +0.07(+1.78%)
Dec 16, 2003 3.839 3.863 3.719 3.767 193,972 -0.01(-0.25%)
Dec 15, 2003 3.777 3.839 3.743 3.777 131,892 -0.05(-1.25%)
Dec 12, 2003 3.743 3.830 3.743 3.825 134,149 +0.06(+1.53%)
Dec 11, 2003 3.710 3.806 3.647 3.767 52,507 +0.07(+1.82%)
Dec 10, 2003 3.791 3.791 3.647 3.700 125,975 -0.08(-2.16%)
Dec 09, 2003 3.784 3.791 3.724 3.782 150,193 -0.02(-0.50%)
Dec 08, 2003 3.676 3.811 3.671 3.801 90,662 +0.12(+3.39%)
Dec 05, 2003 3.825 3.825 3.715 3.676 83,248 -0.17(-4.37%)
Dec 04, 2003 3.801 3.849 3.748 3.844 219,686 +0.04(+1.14%)
Dec 03, 2003 3.710 3.839 3.710 3.801 361,415 +0.09(+2.46%)
Dec 02, 2003 3.729 3.806 3.647 3.710 146,563 -0.02(-0.64%)
Dec 01, 2003 3.815 3.815 3.734 3.734 170,917 -0.10(-2.63%)
Nov 28, 2003 3.715 3.839 3.715 3.835 162,261 +0.13(+3.63%)
Nov 26, 2003 3.638 3.767 3.638 3.700 240,984 +0.06(+1.58%)
Nov 25, 2003 3.643 3.820 3.600 3.643 303,591 -0.02(-0.65%)
Nov 24, 2003 3.600 3.667 3.571 3.667 259,341 +0.08(+2.14%)
Nov 21, 2003 3.571 3.576 3.539 3.590 88,118 +0.02(+0.54%)
Nov 20, 2003 3.576 3.590 3.504 3.571 102,701 -0.00(-0.13%)
Nov 19, 2003 3.532 3.671 3.532 3.576 175,305 +0.04(+1.22%)
Nov 18, 2003 3.504 3.710 3.489 3.532 116,384 +0.05(+1.52%)
Nov 17, 2003 3.528 3.600 3.456 3.480 247,483 -0.12(-3.33%)
Nov 14, 2003 3.638 3.710 3.528 3.600 347,259 -0.04(-1.19%)
Nov 13, 2003 3.628 3.734 3.624 3.643 229,649 -0.02(-0.65%)
Nov 12, 2003 3.739 3.782 3.609 3.667 204,356 -0.09(-2.30%)
Nov 11, 2003 3.820 3.835 3.748 3.753 152,193 -0.03(-0.76%)
Nov 10, 2003 3.777 3.935 3.772 3.782 216,614 -0.03(-0.76%)
Nov 07, 2003 3.897 4.003 3.614 3.811 205,427 -0.04(-1.12%)
Nov 06, 2003 3.926 3.983 3.839 3.854 240,220 -0.06(-1.47%)
Nov 05, 2003 4.079 4.079 3.887 3.911 273,303 -0.17(-4.21%)
Nov 04, 2003 3.787 4.223 3.748 4.083 799,565 +0.34(+9.08%)
Nov 03, 2003 3.647 3.748 3.600 3.743 209,484 +0.09(+2.50%)
Oct 31, 2003 3.614 3.734 3.614 3.652 195,474 -0.07(-1.81%)
Oct 30, 2003 3.647 3.647 3.647 3.719 367,835 +0.12(+3.35%)
Oct 29, 2003 3.556 3.647 3.534 3.599 496,740 -0.04(-1.20%)
Oct 28, 2003 3.624 3.647 3.480 3.643 314,107 +0.03(+0.94%)
Oct 27, 2003 3.508 3.624 3.508 3.609 248,158 +0.08(+2.16%)
Oct 24, 2003 3.652 3.830 3.532 3.532 441,935 +0.04(+1.10%)
Oct 23, 2003 3.552 3.552 3.436 3.494 92,929 -0.03(-0.97%)
Oct 22, 2003 3.561 3.566 3.408 3.528 133,351 -0.03(-0.93%)
Oct 21, 2003 3.647 3.647 3.532 3.561 63,246 -0.01(-0.40%)
Oct 20, 2003 3.667 3.719 3.542 3.576 176,326 -0.03(-0.93%)
Oct 17, 2003 3.715 3.719 3.600 3.609 106,216 -0.02(-0.66%)
Oct 16, 2003 3.532 3.667 3.561 3.633 142,675 +0.10(+2.85%)
Oct 15, 2003 3.614 3.647 3.532 3.532 761,524 -0.07(-2.00%)
Oct 14, 2003 3.600 3.624 3.576 3.604 195,316 +0.00(+0.13%)
Oct 13, 2003 3.595 3.624 3.528 3.600 157,394 +0.01(+0.40%)
Oct 10, 2003 3.681 3.681 3.528 3.585 213,168 -0.05(-1.32%)
Oct 09, 2003 3.638 3.724 3.552 3.633 136,099 -0.04(-1.17%)
Oct 08, 2003 3.743 3.743 3.547 3.676 94,687 -0.04(-1.16%)
Oct 07, 2003 3.743 3.743 3.671 3.719 82,669 +0.00(+0.00%)
Oct 06, 2003 3.528 3.743 3.528 3.719 104,105 +0.17(+4.87%)
Oct 03, 2003 3.456 3.595 3.456 3.547 101,267 +0.09(+2.50%)
Oct 02, 2003 3.518 3.575 3.460 3.460 51,507 -0.04(-1.10%)
Oct 01, 2003 3.504 3.552 3.456 3.499 114,111 -0.04(-1.22%)
Sep 30, 2003 3.552 3.600 3.460 3.542 148,897 -0.06(-1.60%)
Sep 29, 2003 3.571 3.758 3.480 3.600 121,945 +0.09(+2.46%)
Sep 26, 2003 3.528 3.647 3.494 3.513 145,103 -0.08(-2.10%)
Sep 25, 2003 3.772 3.839 3.580 3.588 215,885 -0.16(-4.14%)
Sep 24, 2003 3.647 3.935 3.590 3.743 595,141 +0.12(+3.31%)
Sep 23, 2003 3.528 3.657 3.528 3.624 189,865 +0.12(+3.41%)
Sep 22, 2003 3.576 3.600 3.504 3.504 128,975 -0.10(-2.65%)
Sep 19, 2003 3.600 3.667 3.595 3.600 169,166 -0.05(-1.32%)
Sep 18, 2003 3.772 3.791 3.600 3.647 207,340 -0.04(-1.17%)
Sep 17, 2003 3.696 3.815 3.638 3.691 224,213 +0.04(+1.18%)
Sep 16, 2003 3.628 3.724 3.609 3.647 230,175 +0.00(+0.13%)
Sep 15, 2003 3.556 3.729 3.552 3.643 219,613 -0.05(-1.43%)
Sep 12, 2003 3.801 3.801 3.647 3.696 242,532 -0.08(-2.16%)
Sep 11, 2003 3.835 3.849 3.743 3.777 221,488 -0.06(-1.62%)
Sep 10, 2003 3.878 3.892 3.667 3.839 540,906 +0.00(+0.00%)
Sep 09, 2003 3.835 3.863 3.743 3.839 468,813 +0.01(+0.38%)
Sep 08, 2003 3.624 3.926 3.624 3.825 400,887 +0.15(+4.18%)
Sep 05, 2003 3.480 3.671 3.422 3.671 329,651 +0.09(+2.41%)
Sep 04, 2003 3.576 3.686 3.480 3.585 286,705 +0.01(+0.40%)
Sep 03, 2003 3.480 3.576 3.457 3.571 416,098 +0.11(+3.05%)
Sep 02, 2003 3.432 3.470 3.374 3.465 219,404 +0.07(+1.98%)
Aug 29, 2003 3.494 3.494 3.345 3.398 109,389 +0.04(+1.14%)
Aug 28, 2003 3.456 3.456 3.336 3.360 138,977 -0.08(-2.23%)
Aug 27, 2003 3.331 3.456 3.331 3.436 130,017 +0.06(+1.70%)
Aug 26, 2003 3.297 3.475 3.297 3.379 163,147 -0.00(-0.14%)
Aug 25, 2003 3.609 3.686 3.302 3.384 279,413 -0.11(-3.16%)
Aug 22, 2003 3.643 3.643 3.489 3.494 102,097 -0.11(-2.93%)
Aug 21, 2003 3.667 3.667 3.489 3.600 240,866 +0.07(+2.04%)
Aug 20, 2003 3.489 3.671 3.489 3.528 290,872 +0.02(+0.69%)
Aug 19, 2003 3.513 3.552 3.480 3.504 278,996 -0.02(-0.68%)
Aug 18, 2003 3.571 3.647 3.470 3.528 390,261 -0.01(-0.27%)
Aug 15, 2003 3.734 3.734 3.480 3.537 371,508 +0.01(+0.27%)
Aug 14, 2003 3.513 3.715 3.460 3.528 835,321 +0.32(+9.87%)
Aug 13, 2003 3.360 3.384 3.144 3.211 155,021 -0.16(-4.70%)
Aug 12, 2003 3.403 3.470 3.316 3.369 135,851 -0.06(-1.68%)
Aug 11, 2003 3.432 3.456 3.384 3.427 46,256 +0.06(+1.85%)
Aug 08, 2003 3.340 3.441 3.340 3.364 24,795 +0.02(+0.72%)
Aug 07, 2003 3.370 3.370 3.312 3.340 70,009 -0.02(-0.71%)
Aug 06, 2003 3.451 3.475 3.360 3.364 48,756 -0.07(-1.96%)
Aug 05, 2003 3.480 3.528 3.350 3.432 102,722 +0.06(+1.71%)
Aug 04, 2003 3.336 3.451 3.288 3.374 106,681 +0.06(+1.88%)
Aug 01, 2003 3.417 3.446 3.268 3.312 131,892 -0.11(-3.08%)
Jul 31, 2003 3.480 3.504 3.360 3.417 160,855 +0.02(+0.69%)
Jul 30, 2003 3.590 3.595 3.374 3.393 160,021 -0.09(-2.47%)
Jul 29, 2003 4.046 4.199 3.360 3.479 760,936 -0.81(-18.91%)
Jul 28, 2003 4.127 4.408 4.127 4.291 140,644 +0.11(+2.63%)
Jul 25, 2003 4.031 4.199 4.031 4.181 34,171 +0.15(+3.70%)
Jul 24, 2003 4.151 4.271 4.031 4.031 90,428 -0.08(-1.86%)
Jul 23, 2003 4.300 4.319 3.979 4.108 75,426 -0.19(-4.37%)
Jul 22, 2003 3.988 4.295 3.988 4.295 84,386 +0.20(+4.91%)
Jul 21, 2003 4.127 4.223 3.911 4.094 37,921 +0.04(+0.96%)
Jul 18, 2003 3.993 4.113 3.887 4.055 48,339 -0.01(-0.35%)
Jul 17, 2003 4.305 4.305 3.998 4.070 51,048 -0.10(-2.30%)
Jul 16, 2003 4.075 4.319 3.983 4.166 118,766 +0.06(+1.40%)
Jul 15, 2003 4.031 4.199 4.007 4.108 64,383 +0.11(+2.76%)
Jul 14, 2003 4.171 4.238 3.945 3.998 184,816 -0.11(-2.57%)
Jul 11, 2003 4.094 4.199 3.863 4.103 71,884 +0.11(+2.76%)
Jul 10, 2003 4.079 4.079 3.878 3.993 102,097 -0.04(-1.07%)
Jul 09, 2003 3.950 4.055 3.950 4.036 94,179 +0.06(+1.45%)
Jul 08, 2003 4.031 4.031 3.926 3.979 80,844 +0.00(+0.00%)
Jul 07, 2003 3.887 4.031 3.835 3.979 251,075 +0.20(+5.20%)
Jul 03, 2003 3.820 3.959 3.748 3.782 122,099 -0.04(-1.13%)
Jul 02, 2003 3.743 3.834 3.638 3.825 208,997 +0.23(+6.41%)
Jul 01, 2003 3.552 3.758 3.504 3.595 149,186 +0.04(+1.22%)
Jun 30, 2003 3.633 3.791 3.530 3.552 366,816 -0.08(-2.25%)
Jun 27, 2003 3.633 3.791 3.600 3.633 75,426 -0.03(-0.92%)
Jun 26, 2003 3.628 3.748 3.576 3.667 126,683 +0.06(+1.61%)
Jun 25, 2003 3.815 3.839 3.480 3.609 185,233 -0.22(-5.77%)
Jun 24, 2003 3.839 3.839 3.667 3.829 224,822 +0.16(+4.44%)
Jun 23, 2003 4.051 4.051 3.647 3.667 265,036 -0.17(-4.50%)
Jun 20, 2003 3.600 4.055 3.412 3.839 555,492 +0.45(+13.15%)
Jun 19, 2003 3.408 3.432 3.168 3.393 178,982 -0.00(-0.14%)
Jun 18, 2003 3.336 3.408 3.220 3.398 150,228 +0.09(+2.61%)
Jun 17, 2003 3.168 3.360 3.120 3.312 125,642 +0.19(+6.15%)
Jun 16, 2003 2.937 3.129 2.913 3.120 77,302 +0.18(+6.04%)
Jun 13, 2003 2.966 3.009 2.937 2.942 72,509 -0.06(-1.92%)
Jun 12, 2003 3.024 3.048 2.976 3.000 75,010 -0.02(-0.64%)
Jun 11, 2003 3.052 3.096 2.942 3.019 109,389 -0.05(-1.72%)
Jun 10, 2003 3.062 3.086 2.942 3.072 132,309 +0.00(+0.16%)
Jun 09, 2003 3.129 3.148 2.971 3.067 155,229 -0.06(-1.84%)
Jun 06, 2003 3.120 3.264 2.956 3.124 219,821 -0.06(-1.81%)
Jun 05, 2003 3.192 3.196 3.120 3.182 98,971 +0.00(+0.00%)
Jun 04, 2003 3.144 3.244 3.110 3.182 86,261 +0.07(+2.30%)
Jun 03, 2003 3.312 3.408 3.057 3.110 149,186 -0.27(-7.94%)
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.