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

Pegasystems Inc (NQ: PEGA )

69.97 +1.82 (+2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 31, 2005 2.784 2.875 2.736 2.865 210,801 +0.06(+2.05%)
May 27, 2005 2.740 2.860 2.740 2.808 141,971 +0.01(+0.34%)
May 26, 2005 2.779 2.870 2.736 2.798 111,792 -0.01(-0.51%)
May 25, 2005 2.827 2.851 2.803 2.812 102,047 -0.01(-0.51%)
May 24, 2005 2.808 2.880 2.740 2.827 124,808 +0.01(+0.51%)
May 23, 2005 2.832 2.880 2.812 2.812 140,250 -0.04(-1.35%)
May 20, 2005 2.856 2.870 2.832 2.851 72,864 -0.02(-0.67%)
May 19, 2005 2.769 2.870 2.731 2.870 170,581 +0.06(+2.05%)
May 18, 2005 2.856 2.856 2.779 2.812 155,854 -0.03(-1.01%)
May 17, 2005 2.736 2.841 2.721 2.841 116,097 +0.08(+2.96%)
May 16, 2005 2.740 2.764 2.712 2.760 111,519 +0.05(+1.77%)
May 13, 2005 2.692 2.755 2.692 2.712 76,174 -0.04(-1.57%)
May 12, 2005 2.712 2.764 2.697 2.755 97,011 +0.03(+1.06%)
May 11, 2005 2.731 2.755 2.668 2.726 89,212 +0.03(+1.25%)
May 10, 2005 2.620 2.716 2.620 2.692 106,785 +0.02(+0.90%)
May 09, 2005 2.510 2.668 2.491 2.668 176,919 +0.11(+4.32%)
May 06, 2005 2.592 2.592 2.529 2.558 96,658 +0.01(+0.38%)
May 05, 2005 2.467 2.572 2.467 2.548 65,790 +0.01(+0.38%)
May 04, 2005 2.505 2.577 2.448 2.539 214,679 +0.07(+2.72%)
May 03, 2005 2.395 2.520 2.395 2.472 108,548 +0.05(+2.18%)
May 02, 2005 2.539 2.539 2.380 2.419 172,392 -0.09(-3.63%)
Apr 29, 2005 2.448 2.510 2.424 2.510 138,233 +0.10(+4.18%)
Apr 28, 2005 2.390 2.472 2.390 2.409 151,295 -0.00(-0.20%)
Apr 27, 2005 2.385 2.467 2.380 2.414 66,863 +0.01(+0.60%)
Apr 26, 2005 2.395 2.476 2.395 2.400 52,975 -0.02(-0.99%)
Apr 25, 2005 2.443 2.467 2.376 2.424 39,882 -0.00(-0.20%)
Apr 22, 2005 2.472 2.491 2.328 2.428 203,623 -0.02(-0.78%)
Apr 21, 2005 2.385 2.452 2.376 2.448 33,427 +0.07(+3.03%)
Apr 20, 2005 2.414 2.462 2.347 2.376 159,867 -0.06(-2.56%)
Apr 19, 2005 2.438 2.462 2.395 2.438 88,737 +0.00(+0.00%)
Apr 18, 2005 2.400 2.438 2.385 2.438 102,645 +0.05(+2.21%)
Apr 15, 2005 2.371 2.462 2.371 2.385 162,015 -0.02(-0.80%)
Apr 14, 2005 2.496 2.500 2.400 2.404 126,385 -0.05(-2.15%)
Apr 13, 2005 2.544 2.544 2.457 2.457 88,801 -0.06(-2.29%)
Apr 12, 2005 2.539 2.544 2.448 2.515 104,253 -0.03(-1.13%)
Apr 11, 2005 2.534 2.601 2.520 2.544 56,547 -0.01(-0.56%)
Apr 08, 2005 2.539 2.592 2.500 2.558 122,989 +0.03(+1.33%)
Apr 07, 2005 2.476 2.529 2.414 2.524 55,195 +0.03(+1.15%)
Apr 06, 2005 2.433 2.544 2.433 2.496 206,236 +0.06(+2.36%)
Apr 05, 2005 2.505 2.524 2.438 2.438 107,379 -0.08(-3.05%)
Apr 04, 2005 2.524 2.572 2.505 2.515 115,972 -0.06(-2.24%)
Apr 01, 2005 2.592 2.592 2.524 2.572 182,745 -0.01(-0.37%)
Mar 31, 2005 2.587 2.592 2.529 2.582 96,294 +0.01(+0.56%)
Mar 30, 2005 2.568 2.592 2.524 2.568 52,767 +0.03(+1.13%)
Mar 29, 2005 2.524 2.568 2.510 2.539 115,538 +0.01(+0.57%)
Mar 28, 2005 2.529 2.568 2.520 2.524 87,241 -0.03(-1.22%)
Mar 24, 2005 2.496 2.577 2.496 2.556 104,028 +0.05(+1.82%)
Mar 23, 2005 2.524 2.544 2.500 2.510 198,335 -0.03(-1.32%)
Mar 22, 2005 2.539 2.582 2.520 2.544 154,462 -0.04(-1.49%)
Mar 21, 2005 2.568 2.587 2.520 2.582 196,262 -0.00(-0.19%)
Mar 18, 2005 2.587 2.587 2.544 2.587 378,403 +0.02(+0.94%)
Mar 17, 2005 2.616 2.635 2.544 2.563 388,921 -0.07(-2.73%)
Mar 16, 2005 2.668 2.683 2.635 2.635 266,192 -0.03(-1.26%)
Mar 15, 2005 2.707 2.736 2.664 2.668 303,787 -0.06(-2.29%)
Mar 14, 2005 2.808 2.808 2.707 2.731 347,484 -0.01(-0.35%)
Mar 11, 2005 2.683 2.774 2.683 2.740 424,313 +0.00(+0.00%)
Mar 10, 2005 2.788 2.788 2.692 2.740 202,744 -0.01(-0.35%)
Mar 09, 2005 2.659 2.760 2.496 2.750 1,077,546 +0.07(+2.50%)
Mar 08, 2005 2.736 2.750 2.644 2.683 279,396 -0.07(-2.44%)
Mar 07, 2005 2.760 2.769 2.721 2.750 184,837 -0.01(-0.35%)
Mar 04, 2005 2.731 2.774 2.731 2.760 190,730 +0.00(+0.00%)
Mar 03, 2005 2.755 2.779 2.740 2.760 483,759 +0.00(+0.17%)
Mar 02, 2005 2.721 2.774 2.716 2.755 515,190 -0.02(-0.69%)
Mar 01, 2005 2.856 2.865 2.702 2.774 1,340,882 -0.09(-3.18%)
Feb 28, 2005 2.884 2.928 2.865 2.865 378,422 -0.06(-2.13%)
Feb 25, 2005 3.192 3.220 2.851 2.928 871,487 -0.31(-9.50%)
Feb 24, 2005 3.355 3.360 3.192 3.235 189,900 -0.11(-3.16%)
Feb 23, 2005 3.312 3.340 3.249 3.340 171,210 +0.05(+1.46%)
Feb 22, 2005 3.360 3.393 3.288 3.292 236,982 +0.06(+1.93%)
Feb 18, 2005 3.369 3.441 3.096 3.230 764,822 -0.11(-3.17%)
Feb 17, 2005 3.360 3.366 3.264 3.336 127,398 -0.12(-3.47%)
Feb 16, 2005 3.504 3.504 3.268 3.456 90,356 +0.02(+0.56%)
Feb 15, 2005 3.475 3.504 3.398 3.436 58,537 -0.03(-0.97%)
Feb 14, 2005 3.360 3.484 3.360 3.470 38,651 +0.10(+2.85%)
Feb 11, 2005 3.393 3.427 3.297 3.374 64,737 +0.03(+1.01%)
Feb 10, 2005 3.484 3.595 3.283 3.340 176,444 -0.17(-4.92%)
Feb 09, 2005 3.556 3.566 3.513 3.513 65,775 -0.04(-1.08%)
Feb 08, 2005 3.412 3.552 3.408 3.552 56,422 +0.09(+2.49%)
Feb 07, 2005 3.340 3.465 3.321 3.465 99,509 +0.11(+3.29%)
Feb 04, 2005 3.331 3.384 3.249 3.355 156,162 +0.03(+0.87%)
Feb 03, 2005 3.297 3.345 3.292 3.326 39,599 +0.03(+0.87%)
Feb 02, 2005 3.326 3.412 3.254 3.297 43,147 +0.02(+0.59%)
Feb 01, 2005 3.278 3.379 3.206 3.278 90,639 +0.03(+0.89%)
Jan 31, 2005 3.168 3.307 3.153 3.249 125,077 +0.05(+1.50%)
Jan 28, 2005 3.196 3.264 3.168 3.201 73,747 -0.02(-0.60%)
Jan 27, 2005 3.288 3.302 3.196 3.220 162,001 -0.03(-0.96%)
Jan 26, 2005 3.230 3.288 3.192 3.252 39,132 +0.04(+1.12%)
Jan 25, 2005 3.235 3.235 3.153 3.216 46,804 +0.03(+0.90%)
Jan 24, 2005 3.297 3.316 3.172 3.187 82,682 -0.02(-0.75%)
Jan 21, 2005 3.321 3.326 3.196 3.211 210,776 -0.06(-1.91%)
Jan 20, 2005 3.120 3.432 3.100 3.273 123,937 +0.12(+3.96%)
Jan 19, 2005 3.192 3.192 3.124 3.148 74,768 -0.02(-0.61%)
Jan 18, 2005 3.168 3.192 3.120 3.168 112,479 +0.01(+0.30%)
Jan 14, 2005 3.201 3.201 3.144 3.158 140,550 +0.02(+0.61%)
Jan 13, 2005 3.100 3.210 3.100 3.139 211,885 -0.15(-4.53%)
Jan 12, 2005 3.216 3.321 3.139 3.288 70,736 +0.06(+1.93%)
Jan 11, 2005 3.316 3.316 3.206 3.225 71,707 -0.09(-2.75%)
Jan 10, 2005 3.283 3.379 3.273 3.316 142,781 -0.04(-1.14%)
Jan 07, 2005 3.480 3.528 3.297 3.355 118,043 -0.00(-0.14%)
Jan 06, 2005 3.513 3.552 3.360 3.360 131,644 -0.19(-5.41%)
Jan 05, 2005 3.710 3.710 3.489 3.552 228,885 -0.18(-4.76%)
Jan 04, 2005 3.859 3.863 3.691 3.729 474,791 -0.36(-8.91%)
Jan 03, 2005 4.156 4.367 4.041 4.094 480,229 +0.00(+0.00%)
Dec 31, 2004 3.940 4.094 3.921 4.094 96,471 +0.13(+3.39%)
Dec 30, 2004 4.070 4.075 3.887 3.959 200,443 +0.07(+1.85%)
Dec 29, 2004 4.055 4.055 3.791 3.887 156,687 -0.18(-4.48%)
Dec 28, 2004 3.983 4.070 3.983 4.070 74,176 +0.07(+1.80%)
Dec 27, 2004 4.003 4.036 3.968 3.998 32,296 +0.05(+1.34%)
Dec 23, 2004 3.849 4.036 3.839 3.945 102,513 +0.07(+1.86%)
Dec 22, 2004 3.753 3.931 3.719 3.873 98,138 +0.16(+4.40%)
Dec 21, 2004 3.600 3.763 3.600 3.710 124,808 -0.01(-0.26%)
Dec 20, 2004 3.696 3.739 3.696 3.719 46,881 -0.02(-0.64%)
Dec 17, 2004 3.671 3.743 3.671 3.743 68,342 +0.05(+1.30%)
Dec 16, 2004 3.647 3.743 3.647 3.696 83,761 +0.05(+1.32%)
Dec 15, 2004 3.619 3.691 3.619 3.647 123,350 -0.07(-1.94%)
Dec 14, 2004 3.619 3.729 3.600 3.719 179,607 +0.00(+0.00%)
Dec 13, 2004 3.604 3.734 3.600 3.719 402,763 +0.00(+0.00%)
Dec 10, 2004 3.619 3.719 3.561 3.719 158,146 +0.11(+2.94%)
Dec 09, 2004 3.484 3.614 3.475 3.613 139,602 +0.11(+3.00%)
Dec 08, 2004 3.446 3.537 3.446 3.508 57,716 +0.06(+1.67%)
Dec 07, 2004 3.499 3.499 3.451 3.451 103,764 -0.01(-0.42%)
Dec 06, 2004 3.477 3.532 3.465 3.465 71,259 -0.02(-0.69%)
Dec 03, 2004 3.456 3.504 3.456 3.489 207,319 +0.00(+0.00%)
Dec 02, 2004 3.480 3.537 3.446 3.489 109,806 -0.03(-0.82%)
Dec 01, 2004 3.480 3.566 3.475 3.518 103,764 +0.04(+1.10%)
Nov 30, 2004 3.412 3.513 3.364 3.480 192,526 -0.02(-0.55%)
Nov 29, 2004 3.436 3.518 3.422 3.499 178,149 -0.03(-0.95%)
Nov 26, 2004 3.480 3.532 3.417 3.532 89,803 -0.12(-3.16%)
Nov 24, 2004 3.710 3.710 3.580 3.647 73,551 -0.06(-1.68%)
Nov 23, 2004 3.513 3.710 3.432 3.710 159,813 +0.00(+0.00%)
Nov 22, 2004 3.489 3.710 3.480 3.710 68,550 +0.16(+4.60%)
Nov 19, 2004 3.556 3.628 3.475 3.547 38,546 -0.05(-1.47%)
Nov 18, 2004 3.484 3.600 3.484 3.600 106,264 +0.00(+0.00%)
Nov 17, 2004 3.532 3.600 3.532 3.600 68,550 +0.04(+1.21%)
Nov 16, 2004 3.671 3.671 3.547 3.556 166,480 -0.11(-2.88%)
Nov 15, 2004 3.537 3.662 3.532 3.662 92,720 -0.01(-0.39%)
Nov 12, 2004 3.504 3.681 3.504 3.676 94,804 +0.12(+3.51%)
Nov 11, 2004 3.513 3.559 3.480 3.552 58,757 +0.01(+0.27%)
Nov 10, 2004 3.537 3.580 3.537 3.542 91,887 -0.01(-0.27%)
Nov 09, 2004 3.532 3.585 3.518 3.552 107,097 +0.00(+0.00%)
Nov 08, 2004 3.590 3.633 3.504 3.552 127,934 -0.13(-3.65%)
Nov 05, 2004 3.364 3.724 3.364 3.686 203,777 +0.24(+6.82%)
Nov 04, 2004 3.350 3.480 3.350 3.451 152,312 +0.00(+0.14%)
Nov 03, 2004 3.144 3.470 3.144 3.446 291,706 -0.03(-0.83%)
Nov 02, 2004 3.408 3.480 3.408 3.475 175,023 -0.03(-0.82%)
Nov 01, 2004 3.417 3.504 3.417 3.504 108,348 -0.06(-1.55%)
Oct 29, 2004 3.758 3.791 3.264 3.559 205,444 -0.23(-6.13%)
Oct 28, 2004 3.808 3.825 3.772 3.791 82,302 -0.03(-0.77%)
Oct 27, 2004 3.719 3.820 3.719 3.820 46,256 +0.06(+1.53%)
Oct 26, 2004 3.772 3.801 3.696 3.763 27,087 +0.01(+0.26%)
Oct 25, 2004 3.743 3.763 3.719 3.753 60,216 -0.01(-0.26%)
Oct 22, 2004 3.758 3.796 3.753 3.763 40,422 -0.01(-0.25%)
Oct 21, 2004 3.638 3.772 3.480 3.772 73,968 +0.08(+2.21%)
Oct 20, 2004 3.693 3.724 3.652 3.691 22,711 +0.03(+0.92%)
Oct 19, 2004 3.691 3.763 3.652 3.657 60,216 -0.02(-0.52%)
Oct 18, 2004 3.595 3.801 3.595 3.676 58,757 +0.08(+2.13%)
Oct 15, 2004 3.504 3.609 3.494 3.600 51,256 +0.10(+2.74%)
Oct 14, 2004 3.480 3.532 3.417 3.504 83,344 -0.02(-0.55%)
Oct 13, 2004 3.523 3.523 3.451 3.523 51,465 +0.06(+1.66%)
Oct 12, 2004 3.494 3.499 3.340 3.465 39,588 +0.02(+0.70%)
Oct 11, 2004 3.422 3.456 3.422 3.441 88,345 -0.01(-0.42%)
Oct 08, 2004 3.415 3.480 3.415 3.456 31,254 +0.03(+0.98%)
Oct 07, 2004 3.441 3.441 3.403 3.422 47,714 -0.07(-1.93%)
Oct 06, 2004 3.408 3.489 3.408 3.489 15,627 +0.07(+1.96%)
Oct 05, 2004 3.398 3.489 3.374 3.422 38,755 -0.03(-0.83%)
Oct 04, 2004 3.480 3.508 3.412 3.451 37,713 -0.01(-0.42%)
Oct 01, 2004 3.343 3.465 3.340 3.465 42,922 +0.12(+3.44%)
Sep 30, 2004 3.355 3.393 3.297 3.350 86,053 -0.03(-0.85%)
Sep 29, 2004 3.340 3.393 3.340 3.379 22,919 +0.02(+0.57%)
Sep 28, 2004 3.369 3.379 3.336 3.360 100,847 +0.00(+0.00%)
Sep 27, 2004 3.460 3.460 3.355 3.360 142,519 -0.03(-0.85%)
Sep 24, 2004 3.278 3.412 3.268 3.388 57,924 +0.09(+2.77%)
Sep 23, 2004 3.360 3.360 3.268 3.297 39,797 -0.06(-1.86%)
Sep 22, 2004 3.340 3.364 3.259 3.360 63,133 +0.02(+0.72%)
Sep 21, 2004 3.321 3.369 3.230 3.336 45,839 +0.05(+1.46%)
Sep 20, 2004 3.518 3.518 3.288 3.288 121,058 -0.20(-5.78%)
Sep 17, 2004 3.470 3.571 3.403 3.489 106,472 +0.05(+1.39%)
Sep 16, 2004 3.278 3.446 3.278 3.441 63,967 +0.17(+5.13%)
Sep 15, 2004 3.187 3.273 3.187 3.273 68,134 +0.04(+1.34%)
Sep 14, 2004 3.110 3.259 3.072 3.230 48,756 +0.09(+2.91%)
Sep 13, 2004 3.129 3.302 3.048 3.139 95,846 -0.05(-1.65%)
Sep 10, 2004 3.124 3.192 3.033 3.192 15,393 +0.03(+0.91%)
Sep 09, 2004 3.009 3.187 2.980 3.163 48,131 +0.18(+5.95%)
Sep 08, 2004 3.110 3.139 2.985 2.985 50,840 -0.15(-4.89%)
Sep 07, 2004 3.024 3.192 3.024 3.139 57,924 +0.03(+1.08%)
Sep 03, 2004 3.048 3.211 3.048 3.105 30,004 -0.01(-0.46%)
Sep 02, 2004 3.172 3.172 3.024 3.120 53,132 -0.07(-2.11%)
Sep 01, 2004 3.062 3.297 3.052 3.187 87,511 +0.14(+4.57%)
Aug 31, 2004 3.052 3.100 3.024 3.048 29,587 -0.00(-0.14%)
Aug 30, 2004 3.124 3.192 3.028 3.052 20,627 -0.08(-2.62%)
Aug 27, 2004 3.096 3.187 3.096 3.134 71,259 +0.01(+0.31%)
Aug 26, 2004 3.120 3.163 3.062 3.124 85,636 -0.06(-1.81%)
Aug 25, 2004 3.096 3.220 3.096 3.182 33,754 +0.08(+2.63%)
Aug 24, 2004 3.187 3.187 3.004 3.100 60,633 -0.02(-0.62%)
Aug 23, 2004 3.182 3.278 3.086 3.120 56,520 -0.04(-1.37%)
Aug 20, 2004 3.163 3.196 3.009 3.163 99,773 -0.01(-0.45%)
Aug 19, 2004 3.120 3.192 3.000 3.177 121,058 +0.01(+0.46%)
Aug 18, 2004 3.048 3.168 2.971 3.163 104,180 +0.13(+4.27%)
Aug 17, 2004 2.995 3.033 2.899 3.033 40,422 +0.09(+3.10%)
Aug 16, 2004 2.899 2.952 2.798 2.942 217,112 +0.09(+3.03%)
Aug 13, 2004 2.899 2.937 2.769 2.856 106,889 -0.06(-2.14%)
Aug 12, 2004 2.908 2.942 2.793 2.918 146,686 -0.03(-0.98%)
Aug 11, 2004 2.971 3.057 2.913 2.947 45,631 -0.06(-2.07%)
Aug 10, 2004 2.956 3.024 2.952 3.009 90,845 +0.05(+1.79%)
Aug 09, 2004 2.956 3.033 2.918 2.956 72,301 -0.07(-2.38%)
Aug 06, 2004 3.024 3.081 2.798 3.028 197,526 -0.04(-1.25%)
Aug 05, 2004 3.072 3.115 3.048 3.067 162,522 -0.00(-0.16%)
Aug 04, 2004 3.028 3.096 3.019 3.072 50,006 +0.01(+0.47%)
Aug 03, 2004 3.115 3.115 3.024 3.057 62,300 -0.03(-0.93%)
Aug 02, 2004 3.086 3.105 3.024 3.086 102,305 +0.00(+0.00%)
Jul 30, 2004 3.278 3.283 3.038 3.086 221,280 -0.18(-5.44%)
Jul 29, 2004 3.556 3.604 2.875 3.264 532,364 -0.10(-3.00%)
Jul 28, 2004 3.398 3.427 3.292 3.364 153,354 -0.09(-2.64%)
Jul 27, 2004 3.494 3.552 3.360 3.456 130,851 -0.01(-0.41%)
Jul 26, 2004 3.465 3.657 3.422 3.470 81,469 +0.05(+1.54%)
Jul 23, 2004 3.470 3.504 3.398 3.417 103,347 -0.08(-2.20%)
Jul 22, 2004 3.417 3.542 3.398 3.494 79,594 +0.03(+0.83%)
Jul 21, 2004 3.700 3.710 3.465 3.465 101,680 -0.23(-6.11%)
Jul 20, 2004 3.528 3.691 3.408 3.691 59,383 +0.19(+5.34%)
Jul 19, 2004 3.480 3.518 3.388 3.504 382,343 +0.00(+0.14%)
Jul 16, 2004 3.600 3.652 3.451 3.499 169,814 -0.11(-3.06%)
Jul 15, 2004 3.734 3.734 3.504 3.609 111,056 -0.12(-3.34%)
Jul 14, 2004 3.609 3.835 3.609 3.734 100,847 +0.10(+2.77%)
Jul 13, 2004 3.739 3.767 3.633 3.633 60,216 -0.09(-2.32%)
Jul 12, 2004 3.614 3.787 3.600 3.719 69,801 +0.10(+2.65%)
Jul 09, 2004 3.600 3.643 3.600 3.624 76,052 +0.02(+0.67%)
Jul 08, 2004 3.811 3.830 3.542 3.600 515,903 -0.25(-6.60%)
Jul 07, 2004 3.955 3.955 3.811 3.854 85,428 -0.08(-1.95%)
Jul 06, 2004 3.916 3.950 3.883 3.931 102,305 -0.06(-1.44%)
Jul 02, 2004 3.964 4.007 3.911 3.988 52,715 +0.00(+0.12%)
Jul 01, 2004 4.185 4.214 3.983 3.983 75,010 -0.18(-4.38%)
Jun 30, 2004 4.003 4.199 3.935 4.166 96,263 +0.16(+3.95%)
Jun 29, 2004 3.959 4.070 3.887 4.007 219,821 +0.10(+2.45%)
Jun 28, 2004 3.921 3.950 3.887 3.911 99,805 +0.02(+0.49%)
Jun 25, 2004 4.051 4.123 3.885 3.892 141,269 -0.18(-4.36%)
Jun 24, 2004 4.103 4.137 4.012 4.070 89,178 -0.05(-1.17%)
Jun 23, 2004 4.099 4.151 4.055 4.118 64,383 +0.02(+0.47%)
Jun 22, 2004 4.156 4.156 4.051 4.099 87,720 -0.06(-1.39%)
Jun 21, 2004 4.147 4.175 4.079 4.156 101,888 +0.01(+0.35%)
Jun 18, 2004 4.094 4.161 4.070 4.142 101,680 +0.07(+1.65%)
Jun 17, 2004 4.137 4.137 4.055 4.075 39,797 -0.00(-0.12%)
Jun 16, 2004 4.099 4.151 4.065 4.079 30,212 +0.00(+0.00%)
Jun 15, 2004 4.046 4.089 4.041 4.079 163,147 +0.00(+0.12%)
Jun 14, 2004 4.094 4.171 4.036 4.075 111,265 -0.10(-2.41%)
Jun 10, 2004 4.065 4.175 4.051 4.175 98,763 +0.10(+2.35%)
Jun 09, 2004 4.046 4.127 4.046 4.079 142,311 +0.00(+0.00%)
Jun 08, 2004 4.079 4.127 4.055 4.079 89,387 -0.01(-0.35%)
Jun 07, 2004 4.223 4.223 4.079 4.094 210,445 -0.07(-1.61%)
Jun 04, 2004 4.108 4.199 4.084 4.161 111,056 +0.08(+1.88%)
Jun 03, 2004 4.055 4.195 4.055 4.084 76,260 +0.02(+0.59%)
Jun 02, 2004 4.175 4.199 4.017 4.060 151,895 -0.09(-2.20%)
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.