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

Pegasystems Inc (NQ: PEGA )

68.15 +0.66 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 31, 2007 5.006 5.159 4.991 5.159 390,044 +0.07(+1.42%)
May 30, 2007 4.991 5.087 4.943 5.087 471,743 +0.07(+1.44%)
May 29, 2007 4.991 5.030 4.905 5.015 237,703 +0.04(+0.77%)
May 25, 2007 4.895 4.991 4.868 4.977 389,367 +0.08(+1.57%)
May 24, 2007 4.790 4.900 4.766 4.900 319,266 +0.00(+0.00%)
May 23, 2007 4.727 4.929 4.727 4.900 798,777 -0.14(-2.76%)
May 22, 2007 4.891 5.093 4.891 5.039 152,887 +0.05(+0.96%)
May 21, 2007 4.919 5.145 4.895 4.991 537,867 +0.47(+10.29%)
May 18, 2007 4.492 4.569 4.372 4.526 100,071 +0.05(+1.18%)
May 17, 2007 4.483 4.526 4.435 4.473 46,850 -0.01(-0.32%)
May 16, 2007 4.511 4.569 4.425 4.487 77,725 +0.00(+0.00%)
May 15, 2007 4.603 4.675 4.475 4.487 76,031 -0.15(-3.31%)
May 14, 2007 4.612 4.641 4.579 4.641 71,063 +0.01(+0.31%)
May 11, 2007 4.497 4.641 4.497 4.627 71,445 +0.12(+2.66%)
May 10, 2007 4.540 4.607 4.507 4.507 81,390 -0.06(-1.26%)
May 09, 2007 4.636 4.655 4.540 4.564 177,692 -0.10(-2.16%)
May 08, 2007 4.655 4.684 4.579 4.665 111,725 -0.02(-0.51%)
May 07, 2007 4.790 4.823 4.655 4.689 131,688 -0.13(-2.69%)
May 04, 2007 4.799 4.891 4.727 4.819 110,115 -0.05(-0.99%)
May 03, 2007 4.723 4.915 4.723 4.867 151,697 +0.15(+3.26%)
May 02, 2007 4.636 4.775 4.574 4.713 50,252 +0.17(+3.70%)
May 01, 2007 4.564 4.645 4.521 4.545 41,630 -0.02(-0.53%)
Apr 30, 2007 4.699 4.732 4.564 4.569 146,494 -0.14(-2.96%)
Apr 27, 2007 4.780 4.799 4.703 4.708 97,159 -0.10(-2.00%)
Apr 26, 2007 4.535 4.987 4.535 4.804 353,585 +0.35(+7.87%)
Apr 25, 2007 4.531 4.579 4.420 4.454 102,513 -0.08(-1.69%)
Apr 24, 2007 4.526 4.540 4.401 4.531 51,740 +0.00(+0.00%)
Apr 23, 2007 4.425 4.535 4.411 4.531 37,042 +0.09(+2.05%)
Apr 20, 2007 4.516 4.535 4.396 4.439 113,265 -0.00(-0.11%)
Apr 19, 2007 4.478 4.478 4.396 4.444 63,808 -0.06(-1.38%)
Apr 18, 2007 4.420 4.569 4.377 4.507 48,121 +0.06(+1.29%)
Apr 17, 2007 4.463 4.559 4.401 4.449 41,072 -0.01(-0.22%)
Apr 16, 2007 4.358 4.459 4.286 4.459 152,485 +0.11(+2.43%)
Apr 13, 2007 4.425 4.435 4.247 4.353 407,501 -0.08(-1.73%)
Apr 12, 2007 4.449 4.535 4.387 4.430 57,064 -0.04(-0.86%)
Apr 11, 2007 4.550 4.550 4.420 4.468 45,189 -0.07(-1.59%)
Apr 10, 2007 4.478 4.564 4.459 4.540 37,513 +0.05(+1.07%)
Apr 09, 2007 4.478 4.526 4.423 4.492 35,729 +0.04(+0.86%)
Apr 05, 2007 4.487 4.487 4.367 4.454 65,192 -0.04(-0.96%)
Apr 04, 2007 4.574 4.574 4.487 4.497 44,501 -0.07(-1.47%)
Apr 03, 2007 4.495 4.579 4.463 4.564 108,287 +0.03(+0.64%)
Apr 02, 2007 4.439 4.550 4.435 4.535 69,001 +0.10(+2.16%)
Mar 30, 2007 4.425 4.473 4.367 4.439 78,652 +0.01(+0.33%)
Mar 29, 2007 4.435 4.507 4.382 4.425 48,306 +0.04(+0.99%)
Mar 28, 2007 4.343 4.406 4.343 4.382 53,992 +0.01(+0.22%)
Mar 27, 2007 4.324 4.391 4.324 4.372 44,083 +0.03(+0.77%)
Mar 26, 2007 4.156 4.339 4.156 4.339 60,176 +0.17(+4.03%)
Mar 23, 2007 4.291 4.329 4.166 4.171 57,597 -0.13(-3.01%)
Mar 22, 2007 4.257 4.334 4.175 4.300 47,527 +0.05(+1.24%)
Mar 21, 2007 4.132 4.358 4.084 4.247 90,983 +0.13(+3.15%)
Mar 20, 2007 4.190 4.300 4.079 4.118 84,721 -0.07(-1.72%)
Mar 19, 2007 4.108 4.300 4.108 4.190 72,393 +0.09(+2.22%)
Mar 16, 2007 4.060 4.147 4.007 4.099 230,170 +0.03(+0.83%)
Mar 15, 2007 4.099 4.127 3.983 4.065 47,487 -0.03(-0.70%)
Mar 14, 2007 3.883 4.108 3.883 4.094 91,272 +0.22(+5.70%)
Mar 13, 2007 4.070 4.094 3.873 3.873 148,051 -0.20(-4.83%)
Mar 12, 2007 4.070 4.127 4.041 4.070 64,356 -0.08(-1.85%)
Mar 09, 2007 4.211 4.219 4.079 4.147 63,241 -0.04(-0.92%)
Mar 08, 2007 4.238 4.238 4.137 4.185 67,982 +0.00(+0.00%)
Mar 07, 2007 4.171 4.228 4.089 4.185 501,407 +0.02(+0.46%)
Mar 06, 2007 3.964 4.204 3.940 4.166 92,775 +0.24(+6.03%)
Mar 05, 2007 3.979 4.103 3.883 3.929 88,626 -0.10(-2.55%)
Mar 02, 2007 4.195 4.204 4.002 4.031 175,396 -0.20(-4.76%)
Mar 01, 2007 4.180 4.401 4.151 4.233 63,652 -0.01(-0.23%)
Feb 28, 2007 4.070 4.439 3.974 4.243 215,693 +0.16(+3.88%)
Feb 27, 2007 4.420 4.459 4.075 4.084 119,612 -0.37(-8.30%)
Feb 26, 2007 4.516 4.531 4.425 4.454 161,319 -0.04(-0.85%)
Feb 23, 2007 4.545 4.559 4.468 4.492 54,655 -0.05(-1.16%)
Feb 22, 2007 4.511 4.555 4.439 4.545 53,305 +0.03(+0.64%)
Feb 21, 2007 4.439 4.636 4.430 4.516 117,265 +0.04(+0.97%)
Feb 20, 2007 4.492 4.502 4.435 4.473 38,171 -0.04(-0.85%)
Feb 16, 2007 4.377 4.603 4.295 4.511 58,539 +0.13(+3.07%)
Feb 15, 2007 4.492 4.574 4.363 4.377 85,932 -0.13(-2.88%)
Feb 14, 2007 4.521 4.603 4.487 4.507 67,134 +0.00(+0.00%)
Feb 13, 2007 4.579 4.617 4.459 4.507 94,883 -0.07(-1.57%)
Feb 12, 2007 4.545 4.598 4.516 4.579 54,055 +0.06(+1.27%)
Feb 09, 2007 4.535 4.555 4.478 4.521 52,621 -0.02(-0.53%)
Feb 08, 2007 4.617 4.627 4.511 4.545 62,350 -0.08(-1.76%)
Feb 07, 2007 4.607 4.627 4.588 4.627 78,860 +0.01(+0.31%)
Feb 06, 2007 4.487 4.641 4.487 4.612 90,666 +0.12(+2.67%)
Feb 05, 2007 4.511 4.665 4.439 4.492 117,699 -0.04(-0.95%)
Feb 02, 2007 4.655 4.708 4.487 4.535 141,863 -0.12(-2.48%)
Feb 01, 2007 4.463 4.655 4.463 4.651 122,352 +0.19(+4.31%)
Jan 31, 2007 4.555 4.627 4.401 4.459 279,386 -0.11(-2.42%)
Jan 30, 2007 4.670 4.670 4.535 4.569 90,445 -0.09(-1.96%)
Jan 29, 2007 4.550 4.747 4.463 4.660 151,251 +0.07(+1.46%)
Jan 26, 2007 4.526 4.622 4.439 4.593 103,505 +0.02(+0.53%)
Jan 25, 2007 4.665 4.708 4.531 4.569 105,714 -0.06(-1.24%)
Jan 24, 2007 4.579 4.699 4.574 4.627 81,025 +0.05(+1.05%)
Jan 23, 2007 4.535 4.747 4.483 4.579 116,015 +0.05(+1.06%)
Jan 22, 2007 4.699 4.761 4.468 4.531 166,341 -0.27(-5.69%)
Jan 19, 2007 4.483 4.819 4.439 4.804 99,103 +0.30(+6.72%)
Jan 18, 2007 4.665 4.665 4.449 4.502 121,174 -0.16(-3.50%)
Jan 17, 2007 4.468 4.799 4.454 4.665 530,141 +0.17(+3.74%)
Jan 16, 2007 4.497 4.607 4.415 4.497 102,249 -0.05(-1.06%)
Jan 12, 2007 4.507 4.588 4.459 4.545 80,852 +0.03(+0.64%)
Jan 11, 2007 4.579 4.723 4.444 4.516 190,030 -0.04(-0.95%)
Jan 10, 2007 4.449 4.646 4.444 4.559 125,329 +0.06(+1.39%)
Jan 09, 2007 4.444 4.521 4.420 4.497 103,747 +0.05(+1.19%)
Jan 08, 2007 4.507 4.521 4.343 4.444 201,306 -0.07(-1.49%)
Jan 05, 2007 4.679 4.684 4.444 4.511 194,830 -0.21(-4.37%)
Jan 04, 2007 4.819 4.819 4.612 4.718 216,650 -0.09(-1.80%)
Jan 03, 2007 4.756 4.804 4.603 4.804 168,185 +0.07(+1.42%)
Dec 29, 2006 4.862 4.862 4.689 4.737 305,877 -0.12(-2.37%)
Dec 28, 2006 4.852 4.910 4.799 4.852 46,575 -0.01(-0.30%)
Dec 27, 2006 4.886 4.910 4.718 4.867 182,512 -0.02(-0.39%)
Dec 26, 2006 4.785 4.910 4.785 4.886 78,308 +0.09(+1.80%)
Dec 22, 2006 4.689 4.816 4.675 4.799 119,170 +0.12(+2.56%)
Dec 21, 2006 4.694 4.747 4.632 4.679 198,406 -0.01(-0.20%)
Dec 20, 2006 4.694 4.732 4.641 4.689 73,837 +0.01(+0.21%)
Dec 19, 2006 4.631 4.708 4.541 4.679 145,221 +0.02(+0.41%)
Dec 18, 2006 4.703 4.761 4.569 4.660 178,924 -0.02(-0.51%)
Dec 15, 2006 4.761 4.771 4.660 4.684 253,434 -0.07(-1.41%)
Dec 14, 2006 4.775 4.843 4.699 4.751 81,704 -0.00(-0.10%)
Dec 13, 2006 4.775 4.775 4.646 4.756 111,202 +0.00(+0.10%)
Dec 12, 2006 4.727 4.780 4.564 4.751 226,009 +0.02(+0.51%)
Dec 11, 2006 4.684 4.732 4.579 4.727 107,275 +0.04(+0.82%)
Dec 08, 2006 4.636 4.771 4.564 4.689 129,273 +0.03(+0.72%)
Dec 07, 2006 4.703 4.727 4.636 4.655 175,663 -0.05(-1.02%)
Dec 06, 2006 4.699 4.780 4.540 4.703 137,947 -0.10(-2.10%)
Dec 05, 2006 4.703 4.809 4.703 4.804 69,046 +0.09(+1.83%)
Dec 04, 2006 4.785 4.832 4.684 4.718 80,969 -0.05(-1.01%)
Dec 01, 2006 4.795 4.833 4.603 4.766 104,887 -0.07(-1.49%)
Nov 30, 2006 4.809 4.895 4.723 4.838 121,891 +0.02(+0.40%)
Nov 29, 2006 4.780 4.828 4.607 4.819 92,500 +0.05(+1.01%)
Nov 28, 2006 4.761 4.780 4.665 4.771 44,224 +0.05(+1.12%)
Nov 27, 2006 4.790 4.809 4.607 4.718 145,746 -0.10(-2.09%)
Nov 24, 2006 4.747 4.847 4.747 4.819 15,877 +0.03(+0.70%)
Nov 22, 2006 4.795 4.795 4.737 4.785 29,841 -0.02(-0.50%)
Nov 21, 2006 4.785 4.843 4.713 4.809 66,646 +0.01(+0.20%)
Nov 20, 2006 4.627 4.881 4.617 4.799 349,160 +0.00(+0.00%)
Nov 17, 2006 4.910 4.987 4.703 4.799 184,216 -0.15(-3.10%)
Nov 16, 2006 5.087 5.092 4.939 4.953 316,036 -0.11(-2.18%)
Nov 15, 2006 4.895 5.092 4.871 5.063 118,639 +0.11(+2.13%)
Nov 14, 2006 4.607 5.020 4.579 4.958 344,136 +0.35(+7.60%)
Nov 13, 2006 4.713 4.713 4.588 4.607 45,333 -0.10(-2.04%)
Nov 10, 2006 4.675 4.703 4.636 4.703 34,269 +0.00(+0.00%)
Nov 09, 2006 4.684 4.713 4.593 4.703 46,220 +0.01(+0.31%)
Nov 08, 2006 4.550 4.718 4.516 4.689 63,156 +0.11(+2.30%)
Nov 07, 2006 4.641 4.679 4.459 4.583 183,420 -0.06(-1.34%)
Nov 06, 2006 4.631 4.675 4.535 4.646 55,845 +0.01(+0.31%)
Nov 03, 2006 4.569 4.675 4.559 4.631 68,236 +0.06(+1.37%)
Nov 02, 2006 4.487 4.636 4.487 4.569 58,264 +0.05(+1.06%)
Nov 01, 2006 4.612 4.641 4.511 4.521 167,795 -0.09(-1.98%)
Oct 31, 2006 4.612 4.653 4.579 4.612 62,593 +0.04(+0.84%)
Oct 30, 2006 4.521 4.618 4.507 4.574 115,567 +0.01(+0.32%)
Oct 27, 2006 4.646 4.713 4.545 4.559 69,538 -0.12(-2.56%)
Oct 26, 2006 4.593 4.684 4.545 4.679 92,866 +0.12(+2.52%)
Oct 25, 2006 4.627 4.675 4.511 4.564 52,061 -0.05(-1.04%)
Oct 24, 2006 4.627 4.675 4.579 4.612 53,011 -0.06(-1.23%)
Oct 23, 2006 4.559 4.670 4.497 4.670 59,841 +0.06(+1.35%)
Oct 20, 2006 4.665 4.684 4.555 4.607 130,659 -0.02(-0.41%)
Oct 19, 2006 4.646 4.689 4.569 4.627 106,975 +0.00(+0.10%)
Oct 18, 2006 4.598 4.737 4.564 4.622 145,736 +0.12(+2.56%)
Oct 17, 2006 4.430 4.631 4.372 4.507 197,751 +0.03(+0.75%)
Oct 16, 2006 4.391 4.478 4.291 4.473 90,256 +0.07(+1.64%)
Oct 13, 2006 4.377 4.439 4.319 4.401 65,508 +0.06(+1.44%)
Oct 12, 2006 4.247 4.382 4.247 4.339 152,349 +0.11(+2.61%)
Oct 11, 2006 4.276 4.286 4.132 4.228 110,971 -0.05(-1.12%)
Oct 10, 2006 4.286 4.305 4.233 4.276 177,976 -0.01(-0.34%)
Oct 09, 2006 4.252 4.343 4.252 4.291 100,184 +0.01(+0.22%)
Oct 06, 2006 4.367 4.473 4.243 4.281 211,172 -0.12(-2.73%)
Oct 05, 2006 4.310 4.401 4.300 4.401 111,521 +0.08(+1.78%)
Oct 04, 2006 4.127 4.353 4.127 4.324 163,376 +0.17(+4.04%)
Oct 03, 2006 4.161 4.262 4.089 4.156 184,435 -0.03(-0.80%)
Oct 02, 2006 4.233 4.252 4.171 4.190 82,577 +0.00(+0.00%)
Sep 29, 2006 4.262 4.262 4.175 4.190 89,918 -0.06(-1.36%)
Sep 28, 2006 4.223 4.262 4.142 4.247 121,291 +0.09(+2.08%)
Sep 27, 2006 4.031 4.175 4.031 4.161 136,989 +0.10(+2.36%)
Sep 26, 2006 4.065 4.099 4.035 4.065 121,406 +0.01(+0.36%)
Sep 25, 2006 3.983 4.065 3.931 4.051 93,554 +0.05(+1.32%)
Sep 22, 2006 3.964 3.999 3.883 3.998 71,903 +0.00(+0.12%)
Sep 21, 2006 3.892 4.036 3.863 3.993 97,817 +0.09(+2.34%)
Sep 20, 2006 3.974 4.055 3.892 3.902 128,530 -0.06(-1.45%)
Sep 19, 2006 3.902 3.959 3.897 3.959 109,687 +0.03(+0.73%)
Sep 18, 2006 3.887 3.931 3.883 3.931 95,769 +0.01(+0.37%)
Sep 15, 2006 3.887 3.935 3.844 3.916 330,603 +0.01(+0.25%)
Sep 14, 2006 3.916 3.940 3.859 3.907 222,705 -0.04(-0.97%)
Sep 13, 2006 3.854 3.950 3.854 3.945 150,466 +0.06(+1.61%)
Sep 12, 2006 3.825 3.902 3.825 3.883 184,462 +0.02(+0.50%)
Sep 11, 2006 3.892 3.921 3.839 3.863 189,905 -0.07(-1.71%)
Sep 08, 2006 3.931 3.959 3.835 3.931 150,332 -0.00(-0.12%)
Sep 07, 2006 3.897 3.955 3.878 3.935 77,927 +0.00(+0.12%)
Sep 06, 2006 3.911 3.950 3.897 3.931 103,853 +0.00(+0.12%)
Sep 05, 2006 3.873 3.940 3.815 3.926 164,639 +0.07(+1.87%)
Sep 01, 2006 3.835 3.878 3.825 3.854 49,327 +0.02(+0.63%)
Aug 31, 2006 3.801 3.854 3.777 3.830 351,197 +0.02(+0.63%)
Aug 30, 2006 3.791 3.892 3.791 3.806 417,100 -0.08(-2.10%)
Aug 29, 2006 3.892 3.916 3.820 3.887 134,170 +0.00(+0.12%)
Aug 28, 2006 3.811 3.883 3.806 3.883 135,841 +0.02(+0.62%)
Aug 25, 2006 3.892 3.926 3.844 3.859 91,979 -0.05(-1.23%)
Aug 24, 2006 3.926 3.974 3.883 3.907 181,628 +0.00(+0.00%)
Aug 23, 2006 3.863 3.926 3.854 3.907 254,090 +0.04(+1.12%)
Aug 22, 2006 3.777 3.868 3.772 3.863 364,916 +0.10(+2.68%)
Aug 21, 2006 3.801 3.801 3.724 3.763 195,384 -0.06(-1.51%)
Aug 18, 2006 3.772 3.835 3.719 3.820 189,396 +0.02(+0.63%)
Aug 17, 2006 3.767 3.796 3.700 3.796 223,661 +0.08(+2.20%)
Aug 16, 2006 3.480 3.715 3.475 3.715 213,199 +0.22(+6.17%)
Aug 15, 2006 3.480 3.499 3.441 3.499 120,291 +0.03(+0.97%)
Aug 14, 2006 3.360 3.480 3.307 3.465 100,422 +0.10(+2.85%)
Aug 11, 2006 3.249 3.384 3.235 3.369 129,273 +0.13(+4.15%)
Aug 10, 2006 3.230 3.254 3.134 3.235 80,700 -0.03(-0.88%)
Aug 09, 2006 3.254 3.288 3.235 3.264 108,027 +0.05(+1.64%)
Aug 08, 2006 3.259 3.340 3.168 3.211 219,688 +0.12(+4.04%)
Aug 07, 2006 3.038 3.086 2.990 3.086 62,306 +0.01(+0.47%)
Aug 04, 2006 3.129 3.268 3.057 3.072 94,089 -0.07(-2.29%)
Aug 03, 2006 3.072 3.144 3.062 3.144 62,066 +0.04(+1.24%)
Aug 02, 2006 3.096 3.120 3.052 3.105 45,704 +0.04(+1.25%)
Aug 01, 2006 3.091 3.110 3.019 3.067 33,233 -0.06(-1.84%)
Jul 31, 2006 3.120 3.129 3.110 3.124 48,858 -0.01(-0.31%)
Jul 28, 2006 3.120 3.158 3.067 3.134 74,870 +0.03(+0.93%)
Jul 27, 2006 3.120 3.124 3.028 3.105 46,268 -0.01(-0.31%)
Jul 26, 2006 3.081 3.134 3.043 3.115 64,592 +0.00(+0.15%)
Jul 25, 2006 3.076 3.201 3.076 3.110 108,864 -0.02(-0.77%)
Jul 24, 2006 3.105 3.139 3.105 3.134 98,673 +0.03(+0.93%)
Jul 21, 2006 3.048 3.113 2.976 3.105 48,927 +0.04(+1.25%)
Jul 20, 2006 3.168 3.206 3.062 3.067 59,639 -0.08(-2.59%)
Jul 19, 2006 3.067 3.182 3.067 3.148 81,565 +0.07(+2.34%)
Jul 18, 2006 3.067 3.091 3.024 3.076 54,111 +0.04(+1.42%)
Jul 17, 2006 3.062 3.072 3.000 3.033 32,956 -0.04(-1.25%)
Jul 14, 2006 3.048 3.081 3.004 3.072 59,958 +0.02(+0.79%)
Jul 13, 2006 3.187 3.187 3.048 3.048 86,226 -0.12(-3.93%)
Jul 12, 2006 3.216 3.235 3.172 3.172 63,131 -0.04(-1.20%)
Jul 11, 2006 3.192 3.235 3.043 3.211 92,485 +0.00(+0.15%)
Jul 10, 2006 3.129 3.235 3.081 3.206 65,467 +0.06(+1.98%)
Jul 07, 2006 3.153 3.182 3.144 3.144 77,654 -0.03(-1.06%)
Jul 06, 2006 3.201 3.220 3.168 3.177 90,331 -0.03(-0.90%)
Jul 05, 2006 3.134 3.216 3.067 3.206 119,516 +0.04(+1.37%)
Jul 03, 2006 3.086 3.163 3.086 3.163 48,746 +0.08(+2.65%)
Jun 30, 2006 3.057 3.096 2.971 3.081 501,203 +0.03(+1.10%)
Jun 29, 2006 3.048 3.072 3.019 3.048 363,591 +0.02(+0.63%)
Jun 28, 2006 3.072 3.072 3.004 3.028 246,860 -0.04(-1.41%)
Jun 27, 2006 3.264 3.264 3.067 3.072 106,627 -0.18(-5.47%)
Jun 26, 2006 3.345 3.345 3.249 3.249 102,305 -0.06(-1.88%)
Jun 23, 2006 3.316 3.360 3.312 3.312 86,791 -0.03(-0.86%)
Jun 22, 2006 3.422 3.470 3.312 3.340 112,234 -0.11(-3.20%)
Jun 21, 2006 3.302 3.475 3.302 3.451 96,048 +0.13(+4.05%)
Jun 20, 2006 3.393 3.422 3.316 3.316 77,012 -0.09(-2.68%)
Jun 19, 2006 3.441 3.451 3.384 3.408 59,255 -0.02(-0.70%)
Jun 16, 2006 3.456 3.456 3.388 3.432 349,245 -0.04(-1.24%)
Jun 15, 2006 3.427 3.489 3.393 3.475 91,866 +0.09(+2.70%)
Jun 14, 2006 3.384 3.427 3.340 3.384 75,108 -0.02(-0.56%)
Jun 13, 2006 3.393 3.470 3.369 3.403 117,584 +0.02(+0.57%)
Jun 12, 2006 3.451 3.451 3.374 3.384 96,050 -0.08(-2.35%)
Jun 09, 2006 3.600 3.600 3.455 3.465 64,927 -0.13(-3.60%)
Jun 08, 2006 3.494 3.609 3.451 3.595 152,927 +0.10(+2.74%)
Jun 07, 2006 3.417 3.499 3.388 3.499 113,684 +0.07(+2.10%)
Jun 06, 2006 3.398 3.427 3.336 3.427 88,201 +0.03(+0.85%)
Jun 05, 2006 3.417 3.465 3.398 3.398 131,455 -0.05(-1.39%)
Jun 02, 2006 3.504 3.523 3.441 3.446 113,753 -0.07(-1.91%)
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.