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

Pegasystems Inc (NQ: PEGA )

59.30 -1.23 (-2.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jul 1, 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 30, 2008 5.950 5.979 5.864 5.898 92,150 -0.06(-0.96%)
May 29, 2008 5.979 5.979 5.859 5.955 109,683 -0.02(-0.32%)
May 28, 2008 5.946 5.974 5.864 5.974 36,477 +0.03(+0.56%)
May 27, 2008 5.855 5.960 5.716 5.941 187,562 +0.04(+0.65%)
May 26, 2008 5.907 5.936 5.816 5.902 145,904 +0.00(+0.00%)
May 23, 2008 5.907 5.936 5.816 5.902 145,904 +0.01(+0.24%)
May 22, 2008 5.725 5.888 5.725 5.888 131,962 +0.20(+3.45%)
May 21, 2008 5.744 5.821 5.682 5.692 121,087 -0.05(-0.83%)
May 20, 2008 5.783 5.826 5.692 5.740 142,000 -0.06(-0.99%)
May 19, 2008 5.874 5.946 5.625 5.797 158,018 -0.09(-1.54%)
May 16, 2008 5.931 5.974 5.802 5.888 154,147 -0.04(-0.65%)
May 15, 2008 5.835 5.926 5.759 5.926 159,025 +0.09(+1.56%)
May 14, 2008 5.634 5.912 5.634 5.835 292,702 +0.09(+1.50%)
May 13, 2008 5.271 5.816 5.271 5.749 515,587 +0.06(+1.01%)
May 12, 2008 6.008 6.008 5.668 5.692 200,453 -0.33(-5.41%)
May 09, 2008 5.041 6.036 5.041 6.017 552,222 +1.02(+20.52%)
May 08, 2008 4.888 4.993 4.844 4.993 85,073 +0.18(+3.78%)
May 07, 2008 4.969 4.979 4.792 4.811 82,359 -0.16(-3.27%)
May 06, 2008 4.950 5.060 4.864 4.974 84,515 -0.01(-0.29%)
May 05, 2008 5.079 5.084 4.969 4.988 65,042 -0.09(-1.79%)
May 02, 2008 5.122 5.122 5.000 5.079 86,011 +0.00(+0.00%)
May 01, 2008 5.103 5.117 5.026 5.079 61,169 +0.02(+0.38%)
Apr 30, 2008 5.089 5.146 4.993 5.060 61,645 -0.00(-0.09%)
Apr 29, 2008 5.046 5.103 4.959 5.065 57,154 +0.03(+0.67%)
Apr 28, 2008 4.888 5.146 4.873 5.031 57,653 -0.07(-1.41%)
Apr 25, 2008 5.002 5.184 4.983 5.103 129,990 +0.12(+2.40%)
Apr 24, 2008 4.787 4.983 4.725 4.983 139,831 +0.21(+4.31%)
Apr 23, 2008 4.835 4.835 4.754 4.777 97,926 -0.03(-0.60%)
Apr 22, 2008 4.844 4.878 4.801 4.806 81,712 -0.07(-1.47%)
Apr 21, 2008 4.873 4.892 4.840 4.878 108,774 -0.03(-0.59%)
Apr 18, 2008 4.816 4.921 4.816 4.907 152,846 +0.17(+3.64%)
Apr 17, 2008 4.744 4.763 4.734 4.734 101,375 -0.02(-0.40%)
Apr 16, 2008 4.730 4.763 4.706 4.754 196,633 +0.06(+1.33%)
Apr 15, 2008 4.687 4.763 4.629 4.691 167,809 +0.03(+0.62%)
Apr 14, 2008 4.639 4.739 4.624 4.663 138,632 -0.02(-0.41%)
Apr 11, 2008 4.663 4.754 4.639 4.682 148,363 -0.03(-0.61%)
Apr 10, 2008 4.653 4.763 4.648 4.710 292,853 +0.05(+1.03%)
Apr 09, 2008 4.672 4.758 4.639 4.663 89,529 +0.00(+0.10%)
Apr 08, 2008 4.610 4.739 4.610 4.658 90,554 -0.01(-0.21%)
Apr 07, 2008 4.706 4.730 4.629 4.667 99,416 -0.03(-0.71%)
Apr 04, 2008 4.687 4.734 4.624 4.701 126,765 +0.04(+0.92%)
Apr 03, 2008 4.696 4.792 4.619 4.658 112,240 -0.09(-1.92%)
Apr 02, 2008 4.782 4.782 4.663 4.749 171,644 -0.04(-0.90%)
Apr 01, 2008 4.672 4.806 4.624 4.792 115,656 +0.18(+3.95%)
Mar 31, 2008 4.342 4.687 4.342 4.610 1,582,892 +0.29(+6.64%)
Mar 28, 2008 4.643 4.701 4.308 4.323 274,720 -0.31(-6.62%)
Mar 27, 2008 4.691 4.715 4.605 4.629 191,535 -0.04(-0.92%)
Mar 26, 2008 4.715 4.763 4.308 4.672 278,326 -0.07(-1.41%)
Mar 25, 2008 4.787 4.821 4.739 4.739 241,520 -0.04(-0.90%)
Mar 24, 2008 4.816 4.840 4.739 4.782 309,765 -0.00(-0.10%)
Mar 21, 2008 4.768 4.792 4.710 4.787 516,603 +0.00(+0.00%)
Mar 20, 2008 4.768 4.792 4.710 4.787 516,603 +0.10(+2.04%)
Mar 19, 2008 4.888 4.907 4.629 4.691 262,239 -0.15(-3.07%)
Mar 18, 2008 4.777 4.859 4.667 4.840 198,864 +0.18(+3.91%)
Mar 17, 2008 4.605 4.754 4.605 4.658 153,865 -0.09(-1.92%)
Mar 14, 2008 4.998 4.998 4.576 4.749 220,478 -0.20(-3.97%)
Mar 13, 2008 4.878 5.026 4.859 4.945 184,182 -0.01(-0.19%)
Mar 12, 2008 4.912 5.026 4.725 4.955 216,269 +0.04(+0.88%)
Mar 11, 2008 4.730 4.993 4.586 4.912 220,459 +0.32(+6.99%)
Mar 10, 2008 4.687 4.777 4.548 4.591 609,349 -0.07(-1.54%)
Mar 07, 2008 4.576 4.974 4.481 4.663 756,582 +0.28(+6.45%)
Mar 06, 2008 4.557 4.739 4.380 4.380 75,184 -0.22(-4.89%)
Mar 05, 2008 4.557 4.605 4.481 4.605 64,806 +0.07(+1.48%)
Mar 04, 2008 4.519 4.619 4.457 4.538 143,692 -0.05(-1.04%)
Mar 03, 2008 4.514 4.691 4.380 4.586 220,100 +0.09(+1.91%)
Feb 29, 2008 4.500 4.548 4.385 4.500 68,294 -0.07(-1.57%)
Feb 28, 2008 4.572 4.653 4.423 4.572 69,602 -0.03(-0.73%)
Feb 27, 2008 4.586 4.667 4.385 4.605 58,182 -0.03(-0.72%)
Feb 26, 2008 4.452 4.667 4.452 4.639 143,514 +0.19(+4.19%)
Feb 25, 2008 4.361 4.600 4.313 4.452 45,825 +0.08(+1.86%)
Feb 22, 2008 4.380 4.567 4.241 4.371 79,030 -0.01(-0.22%)
Feb 21, 2008 4.710 4.763 4.380 4.380 85,787 -0.29(-6.15%)
Feb 20, 2008 4.600 4.682 4.600 4.667 53,396 +0.04(+0.83%)
Feb 19, 2008 4.734 4.912 4.600 4.629 41,798 -0.03(-0.72%)
Feb 18, 2008 4.581 4.787 4.581 4.663 141,365 +0.00(+0.00%)
Feb 15, 2008 4.581 4.787 4.581 4.663 141,365 +0.05(+1.04%)
Feb 14, 2008 4.696 4.859 4.552 4.615 102,278 -0.08(-1.63%)
Feb 13, 2008 4.495 4.715 4.380 4.691 291,641 +0.23(+5.26%)
Feb 12, 2008 4.495 4.567 4.423 4.457 134,107 -0.02(-0.43%)
Feb 11, 2008 4.576 4.576 4.394 4.476 205,811 -0.09(-1.99%)
Feb 08, 2008 4.648 4.816 4.534 4.567 137,934 -0.13(-2.75%)
Feb 07, 2008 4.619 4.792 4.596 4.696 35,919 +0.08(+1.66%)
Feb 06, 2008 4.792 4.801 4.619 4.619 36,045 -0.14(-2.92%)
Feb 05, 2008 4.653 4.835 4.653 4.758 110,809 +0.00(+0.00%)
Feb 04, 2008 4.792 4.868 4.710 4.758 114,713 -0.03(-0.60%)
Feb 01, 2008 4.730 4.955 4.701 4.787 142,513 +0.09(+1.94%)
Jan 31, 2008 4.567 4.758 4.509 4.696 93,928 +0.04(+0.93%)
Jan 30, 2008 4.768 4.955 4.639 4.653 46,435 -0.14(-2.99%)
Jan 29, 2008 5.017 5.017 4.720 4.797 118,912 -0.18(-3.65%)
Jan 28, 2008 4.667 5.093 4.667 4.979 299,646 +0.29(+6.23%)
Jan 25, 2008 4.821 5.050 4.677 4.687 39,318 -0.08(-1.61%)
Jan 24, 2008 4.854 4.854 4.514 4.763 140,669 -0.07(-1.39%)
Jan 23, 2008 4.514 4.859 4.423 4.830 135,881 +0.32(+7.00%)
Jan 22, 2008 4.423 4.768 4.179 4.514 118,428 -0.10(-2.18%)
Jan 21, 2008 4.964 5.079 4.485 4.615 847,312 +0.00(+0.00%)
Jan 18, 2008 4.964 5.079 4.485 4.615 847,312 -0.14(-2.92%)
Jan 17, 2008 4.983 5.036 4.749 4.754 122,771 -0.22(-4.43%)
Jan 16, 2008 4.959 5.165 4.883 4.974 98,246 +0.00(+0.10%)
Jan 15, 2008 4.883 5.022 4.859 4.969 86,640 +0.01(+0.19%)
Jan 14, 2008 4.912 5.046 4.849 4.959 53,757 +0.15(+3.08%)
Jan 11, 2008 5.079 5.180 4.811 4.811 102,708 -0.32(-6.25%)
Jan 10, 2008 4.983 5.227 4.907 5.132 114,947 +0.08(+1.61%)
Jan 09, 2008 4.892 5.069 4.830 5.050 147,980 +0.14(+2.93%)
Jan 08, 2008 5.199 5.199 4.892 4.907 126,783 -0.28(-5.36%)
Jan 07, 2008 5.108 5.342 5.108 5.184 80,745 +0.09(+1.79%)
Jan 04, 2008 5.141 5.381 5.074 5.093 96,009 -0.06(-1.12%)
Jan 03, 2008 5.347 5.443 5.146 5.151 155,906 -0.17(-3.24%)
Jan 02, 2008 5.692 5.764 5.314 5.323 148,889 -0.39(-6.79%)
Jan 01, 2008 5.548 5.749 5.395 5.711 188,028 +0.00(+0.00%)
Dec 31, 2007 5.548 5.749 5.395 5.711 188,028 +0.12(+2.23%)
Dec 28, 2007 5.673 5.773 5.572 5.586 95,704 -0.00(-0.09%)
Dec 27, 2007 5.840 5.878 5.577 5.591 141,576 -0.29(-4.89%)
Dec 26, 2007 5.749 5.888 5.644 5.878 162,693 +0.08(+1.32%)
Dec 24, 2007 5.792 5.946 5.744 5.802 71,108 +0.07(+1.25%)
Dec 21, 2007 5.821 5.984 5.690 5.730 476,641 -0.00(-0.08%)
Dec 20, 2007 5.697 5.740 5.596 5.735 93,368 +0.10(+1.70%)
Dec 19, 2007 5.524 5.701 5.524 5.639 67,906 +0.05(+0.86%)
Dec 18, 2007 5.462 5.591 5.352 5.591 105,267 +0.19(+3.45%)
Dec 17, 2007 5.510 5.591 5.405 5.405 79,533 -0.14(-2.50%)
Dec 14, 2007 5.673 5.687 5.505 5.543 281,071 -0.20(-3.50%)
Dec 13, 2007 5.630 5.768 5.615 5.744 66,421 +0.00(+0.00%)
Dec 12, 2007 5.912 5.912 5.591 5.744 178,582 -0.02(-0.41%)
Dec 11, 2007 5.888 5.960 5.754 5.768 189,743 -0.19(-3.14%)
Dec 10, 2007 5.883 6.003 5.883 5.955 139,359 +0.06(+1.06%)
Dec 07, 2007 5.974 6.003 5.878 5.893 179,729 -0.09(-1.44%)
Dec 06, 2007 5.788 6.017 5.788 5.979 279,103 +0.21(+3.65%)
Dec 05, 2007 5.725 5.864 5.563 5.768 89,694 +0.12(+2.12%)
Dec 04, 2007 5.697 5.802 5.615 5.649 197,545 -0.06(-1.09%)
Dec 03, 2007 5.946 6.046 5.687 5.711 222,956 -0.22(-3.63%)
Nov 30, 2007 6.080 6.156 5.902 5.926 223,336 -0.11(-1.90%)
Nov 29, 2007 6.103 6.175 6.032 6.041 118,465 -0.09(-1.48%)
Nov 28, 2007 5.749 6.223 5.749 6.132 343,431 +0.39(+6.84%)
Nov 27, 2007 5.744 5.764 5.701 5.740 115,789 -0.02(-0.42%)
Nov 26, 2007 5.922 5.922 5.749 5.764 117,809 -0.17(-2.82%)
Nov 23, 2007 5.792 5.950 5.745 5.931 39,019 +0.16(+2.74%)
Nov 21, 2007 5.907 5.912 5.759 5.773 95,545 -0.11(-1.87%)
Nov 20, 2007 5.850 5.979 5.826 5.883 142,204 +0.01(+0.16%)
Nov 19, 2007 5.826 5.926 5.826 5.874 63,070 -0.00(-0.08%)
Nov 16, 2007 5.888 5.950 5.833 5.878 430,794 +0.00(+0.08%)
Nov 15, 2007 5.855 6.003 5.840 5.874 170,807 -0.01(-0.16%)
Nov 14, 2007 5.984 5.984 5.802 5.883 92,146 -0.12(-1.99%)
Nov 13, 2007 5.826 6.008 5.721 6.003 232,208 +0.19(+3.29%)
Nov 12, 2007 5.816 6.099 5.792 5.811 152,014 -0.02(-0.33%)
Nov 09, 2007 6.003 6.013 5.807 5.831 111,649 -0.26(-4.25%)
Nov 08, 2007 5.807 6.089 5.807 6.089 227,411 +0.21(+3.50%)
Nov 07, 2007 6.127 6.218 5.878 5.883 155,354 -0.32(-5.17%)
Nov 06, 2007 5.318 6.271 5.318 6.204 566,454 +1.05(+20.33%)
Nov 05, 2007 5.151 5.266 5.122 5.156 88,305 -0.06(-1.19%)
Nov 02, 2007 5.223 5.294 5.184 5.218 122,108 +0.02(+0.46%)
Nov 01, 2007 5.534 5.534 5.141 5.194 303,492 -0.41(-7.34%)
Oct 31, 2007 5.639 5.639 5.519 5.606 118,708 -0.03(-0.59%)
Oct 30, 2007 5.586 5.658 5.553 5.639 66,588 +0.05(+0.86%)
Oct 29, 2007 5.634 5.701 5.553 5.591 45,088 -0.01(-0.17%)
Oct 26, 2007 5.601 5.639 5.510 5.601 72,372 +0.04(+0.69%)
Oct 25, 2007 5.601 5.706 5.510 5.563 95,010 -0.04(-0.77%)
Oct 24, 2007 5.601 5.663 5.390 5.606 80,354 -0.02(-0.34%)
Oct 23, 2007 5.706 5.706 5.529 5.625 71,530 -0.03(-0.59%)
Oct 22, 2007 5.486 5.682 5.357 5.658 101,315 +0.14(+2.60%)
Oct 19, 2007 5.677 5.730 5.505 5.515 88,384 -0.17(-3.03%)
Oct 18, 2007 5.682 5.792 5.644 5.687 63,826 -0.02(-0.42%)
Oct 17, 2007 5.711 5.783 5.572 5.711 60,649 +0.06(+1.02%)
Oct 16, 2007 5.711 5.759 5.630 5.653 47,089 -0.06(-1.09%)
Oct 15, 2007 5.783 5.788 5.567 5.716 94,572 -0.06(-0.99%)
Oct 12, 2007 5.649 5.773 5.649 5.773 64,035 +0.12(+2.12%)
Oct 11, 2007 5.744 5.773 5.630 5.653 110,249 -0.09(-1.50%)
Oct 10, 2007 5.682 5.807 5.625 5.740 276,588 +0.06(+1.10%)
Oct 09, 2007 5.759 5.811 5.677 5.677 88,917 -0.08(-1.33%)
Oct 08, 2007 5.855 5.859 5.730 5.754 96,186 -0.10(-1.72%)
Oct 05, 2007 5.811 5.864 5.749 5.855 81,018 +0.10(+1.75%)
Oct 04, 2007 5.816 5.816 5.725 5.754 66,934 -0.03(-0.50%)
Oct 03, 2007 5.735 5.859 5.735 5.783 78,804 +0.00(+0.08%)
Oct 02, 2007 5.869 5.922 5.764 5.778 276,266 -0.07(-1.23%)
Oct 01, 2007 5.706 5.859 5.515 5.850 198,024 +0.15(+2.69%)
Sep 28, 2007 5.845 5.845 5.687 5.697 126,662 -0.14(-2.38%)
Sep 27, 2007 5.917 5.926 5.773 5.835 125,981 -0.02(-0.41%)
Sep 26, 2007 5.869 5.935 5.807 5.859 95,056 +0.03(+0.49%)
Sep 25, 2007 5.759 5.850 5.759 5.831 178,034 +0.05(+0.91%)
Sep 24, 2007 5.902 6.065 5.716 5.778 238,508 -0.13(-2.27%)
Sep 21, 2007 5.941 6.060 5.850 5.912 280,471 +0.02(+0.41%)
Sep 20, 2007 5.907 5.969 5.754 5.888 233,975 -0.01(-0.16%)
Sep 19, 2007 5.821 5.902 5.735 5.898 262,412 +0.15(+2.67%)
Sep 18, 2007 5.496 5.759 5.405 5.744 231,449 +0.27(+4.99%)
Sep 17, 2007 5.491 5.515 5.428 5.472 73,880 -0.04(-0.78%)
Sep 14, 2007 5.543 5.572 5.452 5.515 241,940 -0.11(-1.96%)
Sep 13, 2007 5.601 5.634 5.524 5.625 272,631 +0.04(+0.77%)
Sep 12, 2007 5.601 5.601 5.481 5.582 212,101 -0.05(-0.93%)
Sep 11, 2007 5.496 5.663 5.414 5.634 138,070 +0.18(+3.25%)
Sep 10, 2007 5.553 5.586 5.309 5.457 186,039 -0.08(-1.38%)
Sep 07, 2007 5.539 5.582 5.433 5.534 196,595 -0.07(-1.28%)
Sep 06, 2007 5.639 5.677 5.577 5.606 100,327 -0.03(-0.51%)
Sep 05, 2007 5.563 5.682 5.558 5.634 204,065 +0.02(+0.43%)
Sep 04, 2007 5.639 5.773 5.596 5.610 219,772 -0.08(-1.35%)
Aug 31, 2007 5.744 5.821 5.668 5.687 185,172 -0.02(-0.42%)
Aug 30, 2007 5.615 5.874 5.567 5.711 630,496 +0.03(+0.51%)
Aug 29, 2007 5.653 5.682 5.620 5.682 94,500 +0.06(+1.02%)
Aug 28, 2007 5.586 5.682 5.553 5.625 152,022 -0.01(-0.17%)
Aug 27, 2007 5.625 5.719 5.606 5.634 116,840 -0.04(-0.67%)
Aug 24, 2007 5.567 5.673 5.548 5.673 146,355 +0.09(+1.54%)
Aug 23, 2007 5.792 5.792 5.572 5.586 226,586 -0.17(-2.95%)
Aug 22, 2007 5.630 5.788 5.630 5.756 357,726 +0.13(+2.25%)
Aug 21, 2007 5.400 5.783 5.400 5.630 388,252 -0.04(-0.76%)
Aug 20, 2007 5.840 5.859 5.634 5.673 471,168 -0.17(-2.95%)
Aug 17, 2007 5.701 5.898 5.452 5.845 1,361,618 +0.23(+4.18%)
Aug 16, 2007 5.333 5.610 5.242 5.610 456,618 +0.27(+5.11%)
Aug 15, 2007 5.247 5.472 5.208 5.338 258,510 +0.11(+2.01%)
Aug 14, 2007 5.381 5.385 4.969 5.232 117,437 -0.14(-2.67%)
Aug 13, 2007 5.256 5.409 5.218 5.376 287,944 +0.18(+3.50%)
Aug 10, 2007 4.974 5.266 4.835 5.194 344,473 +0.16(+3.24%)
Aug 09, 2007 5.204 5.285 4.931 5.031 378,856 -0.28(-5.32%)
Aug 08, 2007 5.424 5.424 4.868 5.314 508,558 -0.04(-0.72%)
Aug 07, 2007 5.271 5.472 5.074 5.352 376,006 +0.06(+1.18%)
Aug 06, 2007 5.271 5.361 5.055 5.290 167,224 -0.01(-0.27%)
Aug 03, 2007 5.280 5.505 5.280 5.304 160,947 -0.03(-0.54%)
Aug 02, 2007 5.184 5.338 5.079 5.333 232,916 +0.17(+3.24%)
Aug 01, 2007 5.031 5.172 4.993 5.165 70,647 +0.12(+2.37%)
Jul 31, 2007 5.170 5.180 5.046 5.046 92,925 -0.06(-1.22%)
Jul 30, 2007 5.036 5.184 4.926 5.108 85,213 +0.05(+0.95%)
Jul 27, 2007 5.055 5.170 5.002 5.060 121,083 -0.01(-0.28%)
Jul 26, 2007 5.036 5.165 5.026 5.074 103,834 -0.05(-0.93%)
Jul 25, 2007 5.151 5.160 5.050 5.122 76,995 +0.02(+0.47%)
Jul 24, 2007 5.180 5.208 5.060 5.098 215,289 -0.14(-2.65%)
Jul 23, 2007 5.108 5.294 5.069 5.237 123,986 +0.15(+2.92%)
Jul 20, 2007 5.165 5.294 5.046 5.089 155,112 -0.09(-1.67%)
Jul 19, 2007 5.165 5.208 5.141 5.175 35,957 +0.04(+0.75%)
Jul 18, 2007 5.060 5.146 5.022 5.136 92,656 +0.06(+1.13%)
Jul 17, 2007 5.022 5.309 5.022 5.079 147,255 +0.06(+1.14%)
Jul 16, 2007 5.084 5.151 4.988 5.022 78,927 -0.06(-1.22%)
Jul 13, 2007 5.199 5.223 5.065 5.084 131,206 -0.10(-1.85%)
Jul 12, 2007 5.127 5.213 5.098 5.180 110,368 +0.10(+1.88%)
Jul 11, 2007 5.251 5.251 5.084 5.084 155,162 -0.17(-3.28%)
Jul 10, 2007 5.280 5.314 5.218 5.256 96,234 -0.06(-1.17%)
Jul 09, 2007 5.309 5.338 5.290 5.318 65,295 +0.01(+0.18%)
Jul 06, 2007 5.280 5.371 5.280 5.309 56,080 -0.00(-0.09%)
Jul 05, 2007 5.232 5.338 5.232 5.314 61,071 +0.10(+1.93%)
Jul 03, 2007 5.275 5.299 5.213 5.213 44,827 -0.07(-1.36%)
Jul 02, 2007 5.266 5.309 5.204 5.285 95,386 +0.05(+1.01%)
Jun 29, 2007 5.338 5.347 5.232 5.232 184,771 -0.09(-1.71%)
Jun 28, 2007 5.194 5.347 5.117 5.323 217,953 +0.14(+2.68%)
Jun 27, 2007 5.022 5.184 5.022 5.184 146,800 +0.15(+2.90%)
Jun 26, 2007 4.983 5.122 4.959 5.038 240,864 +0.10(+1.99%)
Jun 25, 2007 5.026 5.046 4.883 4.940 177,577 -0.15(-2.92%)
Jun 22, 2007 5.002 5.093 4.983 5.089 675,455 +0.08(+1.63%)
Jun 21, 2007 4.935 5.074 4.935 5.007 130,786 +0.03(+0.67%)
Jun 20, 2007 5.026 5.074 4.945 4.974 189,052 -0.08(-1.61%)
Jun 19, 2007 4.935 5.064 4.935 5.055 105,702 +0.10(+1.93%)
Jun 18, 2007 4.950 5.026 4.945 4.959 97,972 +0.00(+0.10%)
Jun 15, 2007 4.916 4.979 4.840 4.955 287,860 +0.11(+2.17%)
Jun 14, 2007 4.916 4.988 4.730 4.849 307,288 -0.04(-0.88%)
Jun 13, 2007 4.883 4.993 4.878 4.892 253,183 -0.02(-0.39%)
Jun 12, 2007 5.050 5.050 4.897 4.912 195,110 -0.16(-3.21%)
Jun 11, 2007 5.069 5.165 5.036 5.074 98,050 -0.02(-0.38%)
Jun 08, 2007 5.031 5.170 5.031 5.093 102,650 +0.05(+1.04%)
Jun 07, 2007 5.156 5.218 5.041 5.041 120,569 -0.15(-2.86%)
Jun 06, 2007 5.041 5.208 5.031 5.189 164,479 +0.11(+2.07%)
Jun 05, 2007 5.060 5.204 5.041 5.084 227,297 -0.01(-0.19%)
Jun 04, 2007 5.132 5.194 5.069 5.093 137,803 -0.09(-1.66%)
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.