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

Pegasystems Inc (NQ: PEGA )

59.05 -1.48 (-2.44%)
Streaming Delayed Price Updated: 2:36 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 29, 2009 12.69 12.80 12.33 12.70 589,752 -0.10(-0.75%)
May 28, 2009 12.79 12.96 12.51 12.80 460,349 +0.25(+1.98%)
May 27, 2009 12.44 13.26 12.35 12.55 1,121,613 +0.26(+2.14%)
May 26, 2009 11.77 12.33 11.64 12.29 471,071 +0.59(+5.03%)
May 22, 2009 11.69 12.19 11.66 11.70 379,177 +0.03(+0.25%)
May 21, 2009 11.86 11.91 11.52 11.67 332,366 -0.34(-2.79%)
May 20, 2009 11.85 12.41 11.49 12.01 878,525 +0.26(+2.20%)
May 19, 2009 11.97 11.97 11.69 11.75 543,013 -0.22(-1.80%)
May 18, 2009 11.78 11.97 11.71 11.96 327,467 +0.33(+2.80%)
May 15, 2009 11.65 11.77 11.48 11.64 313,596 +0.01(+0.12%)
May 14, 2009 11.62 11.73 11.39 11.62 513,523 +0.00(+0.04%)
May 13, 2009 11.93 11.95 11.57 11.62 471,516 -0.36(-3.00%)
May 12, 2009 11.80 12.14 11.52 11.98 733,041 +0.18(+1.54%)
May 11, 2009 11.07 12.18 11.02 11.80 1,390,144 +0.68(+6.16%)
May 08, 2009 10.97 11.30 10.78 11.11 549,842 +0.17(+1.58%)
May 07, 2009 10.87 11.25 10.56 10.94 915,367 -0.18(-1.64%)
May 06, 2009 11.84 11.84 10.92 11.12 1,252,502 -0.60(-5.15%)
May 05, 2009 10.18 12.06 10.18 11.72 2,638,667 +3.41(+41.07%)
May 04, 2009 7.951 8.310 7.841 8.310 601,277 +0.40(+5.08%)
May 01, 2009 8.353 8.377 7.760 7.908 919,175 -0.45(-5.44%)
Apr 30, 2009 8.995 9.162 8.363 8.363 727,198 -0.60(-6.73%)
Apr 29, 2009 8.760 9.186 8.736 8.966 478,145 +0.30(+3.42%)
Apr 28, 2009 8.526 8.846 8.526 8.669 488,182 +0.10(+1.12%)
Apr 27, 2009 8.435 8.698 8.420 8.574 442,250 +0.05(+0.62%)
Apr 24, 2009 8.526 8.698 8.473 8.521 496,548 +0.12(+1.42%)
Apr 23, 2009 8.708 8.708 8.353 8.401 539,011 -0.21(-2.45%)
Apr 22, 2009 8.741 8.808 8.578 8.612 471,422 -0.22(-2.55%)
Apr 21, 2009 8.937 9.014 8.746 8.837 447,823 -0.17(-1.91%)
Apr 20, 2009 9.057 9.239 8.904 9.009 309,393 -0.20(-2.18%)
Apr 17, 2009 9.263 9.359 9.067 9.210 313,826 -0.01(-0.16%)
Apr 16, 2009 9.076 9.335 8.976 9.225 443,407 +0.20(+2.17%)
Apr 15, 2009 8.923 9.182 8.923 9.028 234,184 +0.02(+0.27%)
Apr 14, 2009 9.004 9.153 8.947 9.004 484,338 -0.13(-1.42%)
Apr 13, 2009 9.148 9.191 8.913 9.134 455,452 -0.00(-0.05%)
Apr 09, 2009 8.904 9.210 8.832 9.138 752,172 +0.43(+4.95%)
Apr 08, 2009 8.497 8.937 8.349 8.708 737,102 +0.28(+3.35%)
Apr 07, 2009 8.593 8.708 8.301 8.425 449,724 -0.25(-2.87%)
Apr 06, 2009 8.583 8.708 8.420 8.674 401,630 +0.08(+0.95%)
Apr 03, 2009 8.856 8.937 8.411 8.593 704,606 -0.37(-4.16%)
Apr 02, 2009 8.942 9.215 8.904 8.966 408,089 +0.08(+0.92%)
Apr 01, 2009 8.846 8.990 8.712 8.885 375,543 -0.00(-0.05%)
Mar 31, 2009 8.909 9.191 8.736 8.890 417,836 +0.11(+1.20%)
Mar 30, 2009 8.607 8.899 8.607 8.784 283,663 -0.22(-2.45%)
Mar 26, 2009 8.899 9.033 8.444 9.004 280,340 +0.24(+2.79%)
Mar 25, 2009 8.760 8.875 8.598 8.760 572,136 +0.09(+1.05%)
Mar 24, 2009 8.995 9.028 8.617 8.669 221,719 -0.34(-3.77%)
Mar 23, 2009 8.784 9.009 8.607 9.009 503,799 +0.41(+4.79%)
Mar 20, 2009 8.583 8.913 8.531 8.598 719,672 +0.11(+1.24%)
Mar 19, 2009 8.645 8.722 8.463 8.492 338,975 -0.08(-0.89%)
Mar 18, 2009 7.951 8.784 7.951 8.569 620,725 +0.18(+2.11%)
Mar 17, 2009 7.870 8.425 7.812 8.392 682,996 +0.22(+2.63%)
Mar 16, 2009 8.325 8.473 8.148 8.176 838,589 -0.07(-0.87%)
Mar 13, 2009 7.851 8.334 7.726 8.248 1,181,485 +0.41(+5.19%)
Mar 12, 2009 7.602 7.923 7.583 7.841 1,015,619 +0.24(+3.21%)
Mar 11, 2009 7.654 7.717 7.468 7.597 1,130,899 -0.20(-2.52%)
Mar 10, 2009 7.181 8.253 7.176 7.793 1,546,598 +1.15(+17.29%)
Mar 09, 2009 6.673 6.778 6.587 6.644 327,536 -0.10(-1.42%)
Mar 06, 2009 6.582 6.769 6.558 6.740 334,047 +0.21(+3.15%)
Mar 05, 2009 6.597 6.817 6.510 6.534 330,195 -0.15(-2.29%)
Mar 04, 2009 6.635 6.764 6.467 6.688 419,850 +0.03(+0.43%)
Mar 02, 2009 6.774 6.927 6.611 6.659 749,638 -0.20(-2.93%)
Feb 27, 2009 6.783 7.137 6.783 6.860 611,135 -0.03(-0.49%)
Feb 26, 2009 7.205 7.276 6.721 6.893 454,980 -0.35(-4.89%)
Feb 25, 2009 7.200 7.420 7.075 7.248 402,267 -0.01(-0.20%)
Feb 24, 2009 7.157 7.449 7.066 7.262 763,254 +0.10(+1.34%)
Feb 23, 2009 7.214 7.267 6.980 7.166 492,350 +0.03(+0.47%)
Feb 20, 2009 7.142 7.353 7.051 7.133 324,877 -0.09(-1.26%)
Feb 19, 2009 7.171 7.439 7.128 7.224 398,126 +0.11(+1.55%)
Feb 18, 2009 7.051 7.501 6.960 7.114 866,917 +0.07(+0.95%)
Feb 17, 2009 7.080 7.238 6.893 7.047 323,306 -0.17(-2.32%)
Feb 13, 2009 6.845 7.463 6.740 7.214 834,371 +0.39(+5.75%)
Feb 12, 2009 6.697 6.865 6.582 6.822 488,629 +0.12(+1.86%)
Feb 11, 2009 6.678 6.836 6.573 6.697 161,300 +0.02(+0.29%)
Feb 10, 2009 6.850 6.946 6.654 6.678 130,295 -0.23(-3.33%)
Feb 09, 2009 6.936 7.008 6.812 6.908 84,858 -0.09(-1.23%)
Feb 06, 2009 6.745 7.066 6.745 6.994 188,180 +0.21(+3.03%)
Feb 05, 2009 6.654 6.932 6.654 6.788 162,367 +0.12(+1.79%)
Feb 04, 2009 6.764 6.994 6.668 6.668 429,476 -0.14(-2.11%)
Feb 03, 2009 6.721 6.946 6.620 6.812 268,629 +0.12(+1.79%)
Feb 02, 2009 6.463 6.735 6.463 6.692 240,697 +0.20(+3.02%)
Jan 30, 2009 6.573 6.664 6.448 6.496 180,541 -0.00(-0.07%)
Jan 29, 2009 6.577 6.640 6.463 6.501 136,460 -0.12(-1.88%)
Jan 28, 2009 6.472 6.778 6.333 6.625 200,472 +0.23(+3.52%)
Jan 27, 2009 6.434 6.563 6.305 6.400 98,436 +0.02(+0.30%)
Jan 26, 2009 6.324 6.539 6.261 6.381 359,061 +0.09(+1.37%)
Jan 23, 2009 6.108 6.482 6.108 6.295 307,225 +0.06(+0.92%)
Jan 22, 2009 6.472 6.553 6.185 6.238 213,121 -0.34(-5.10%)
Jan 21, 2009 6.027 6.649 5.979 6.573 404,611 +0.56(+9.40%)
Jan 20, 2009 5.835 6.151 5.807 6.008 588,077 +0.08(+1.37%)
Jan 16, 2009 5.778 5.955 5.744 5.926 363,142 +0.18(+3.17%)
Jan 15, 2009 5.721 5.974 5.620 5.744 547,064 +0.02(+0.33%)
Jan 14, 2009 5.749 5.845 5.649 5.725 345,058 -0.06(-1.08%)
Jan 13, 2009 5.883 5.888 5.740 5.788 292,510 -0.01(-0.25%)
Jan 12, 2009 5.840 6.017 5.768 5.802 199,248 -0.05(-0.90%)
Jan 09, 2009 6.032 6.075 5.835 5.855 108,426 -0.15(-2.47%)
Jan 08, 2009 5.955 6.080 5.917 6.003 122,781 +0.02(+0.32%)
Jan 07, 2009 6.003 6.123 5.917 5.984 160,974 -0.10(-1.65%)
Jan 06, 2009 6.094 6.218 5.979 6.084 128,785 +0.03(+0.47%)
Jan 05, 2009 6.123 6.151 5.950 6.056 133,050 -0.05(-0.86%)
Jan 02, 2009 5.926 6.218 5.926 6.108 132,430 +0.19(+3.24%)
Dec 31, 2008 5.788 6.080 5.744 5.917 243,308 +0.15(+2.66%)
Dec 30, 2008 5.577 5.792 5.563 5.764 198,116 +0.20(+3.61%)
Dec 29, 2008 5.682 5.759 5.500 5.563 269,404 -0.12(-2.11%)
Dec 26, 2008 5.639 6.099 5.620 5.682 66,024 +0.02(+0.34%)
Dec 24, 2008 5.764 5.788 5.663 5.663 63,822 -0.11(-1.99%)
Dec 23, 2008 5.888 5.955 5.725 5.778 139,234 -0.07(-1.15%)
Dec 22, 2008 5.922 6.103 5.725 5.845 241,299 -0.08(-1.29%)
Dec 19, 2008 6.123 6.247 5.828 5.922 517,570 -0.03(-0.56%)
Dec 18, 2008 5.969 6.135 5.893 5.955 313,283 -0.02(-0.40%)
Dec 17, 2008 5.759 6.080 5.759 5.979 282,638 +0.00(+0.00%)
Dec 16, 2008 5.773 6.041 5.586 5.979 341,225 +0.31(+5.49%)
Dec 15, 2008 5.922 5.989 5.596 5.668 364,536 -0.23(-3.97%)
Dec 12, 2008 5.582 6.008 5.510 5.902 416,620 +0.22(+3.79%)
Dec 11, 2008 5.601 5.931 5.491 5.687 290,826 +0.01(+0.25%)
Dec 10, 2008 5.534 5.721 5.266 5.673 195,609 +0.19(+3.49%)
Dec 09, 2008 5.649 5.840 5.424 5.481 309,826 -0.22(-3.86%)
Dec 08, 2008 5.716 5.840 5.486 5.701 244,276 +0.12(+2.14%)
Dec 05, 2008 5.342 5.582 5.342 5.582 357,160 +0.18(+3.28%)
Dec 04, 2008 5.409 5.706 5.333 5.405 236,363 -0.08(-1.48%)
Dec 03, 2008 5.500 5.850 5.338 5.486 269,556 -0.10(-1.80%)
Dec 02, 2008 5.620 5.625 5.467 5.586 350,939 +0.09(+1.66%)
Dec 01, 2008 5.620 5.864 5.472 5.496 285,744 -0.18(-3.12%)
Nov 28, 2008 5.577 5.744 5.558 5.673 99,226 +0.04(+0.77%)
Nov 26, 2008 5.275 5.682 5.184 5.630 208,609 +0.34(+6.43%)
Nov 25, 2008 5.582 5.582 5.199 5.290 577,866 -0.25(-4.49%)
Nov 24, 2008 5.204 5.572 5.151 5.539 571,731 +0.44(+8.64%)
Nov 21, 2008 4.859 5.117 4.777 5.098 375,864 +0.27(+5.55%)
Nov 20, 2008 4.873 5.146 4.821 4.830 241,046 -0.08(-1.56%)
Nov 19, 2008 5.060 5.156 4.907 4.907 250,701 -0.15(-2.94%)
Nov 18, 2008 5.117 5.357 5.026 5.055 229,966 -0.01(-0.28%)
Nov 17, 2008 5.400 5.591 5.041 5.069 322,648 -0.36(-6.70%)
Nov 14, 2008 5.821 5.974 5.395 5.433 224,815 -0.51(-8.54%)
Nov 13, 2008 5.505 5.941 5.294 5.941 241,311 +0.45(+8.20%)
Nov 12, 2008 5.553 5.950 5.481 5.491 162,095 -0.15(-2.71%)
Nov 11, 2008 5.668 5.764 5.630 5.644 285,644 -0.07(-1.17%)
Nov 10, 2008 5.706 5.850 5.630 5.711 123,282 +0.11(+2.05%)
Nov 07, 2008 5.912 5.912 5.457 5.596 142,461 -0.11(-2.01%)
Nov 06, 2008 5.811 6.118 5.673 5.711 225,897 -0.15(-2.61%)
Nov 05, 2008 6.185 6.185 5.850 5.864 120,195 -0.40(-6.42%)
Nov 04, 2008 6.348 6.348 6.127 6.266 177,665 +0.04(+0.69%)
Nov 03, 2008 6.319 6.424 6.070 6.223 224,324 -0.04(-0.61%)
Oct 31, 2008 5.917 6.305 5.835 6.261 102,629 +0.29(+4.81%)
Oct 30, 2008 5.845 5.974 5.725 5.974 131,945 +0.29(+5.05%)
Oct 29, 2008 5.687 5.893 5.338 5.687 125,862 +0.04(+0.68%)
Oct 28, 2008 5.299 5.663 5.213 5.649 144,475 +0.45(+8.66%)
Oct 27, 2008 5.452 5.558 5.199 5.199 147,951 -0.32(-5.81%)
Oct 24, 2008 5.318 5.596 5.318 5.519 188,646 -0.20(-3.43%)
Oct 23, 2008 5.654 5.744 5.448 5.716 207,150 +0.01(+0.25%)
Oct 22, 2008 5.706 5.907 5.577 5.701 159,215 -0.06(-1.00%)
Oct 21, 2008 5.644 5.888 5.529 5.759 236,022 +0.11(+2.04%)
Oct 20, 2008 5.247 5.721 5.247 5.644 286,765 +0.46(+8.86%)
Oct 17, 2008 5.381 5.620 5.108 5.184 196,871 -0.30(-5.50%)
Oct 16, 2008 5.060 5.524 4.964 5.486 271,232 +0.45(+8.94%)
Oct 15, 2008 5.424 5.625 5.026 5.036 194,677 -0.45(-8.12%)
Oct 14, 2008 5.740 5.740 5.457 5.481 162,047 -0.16(-2.80%)
Oct 13, 2008 5.625 5.725 5.055 5.639 221,023 +0.22(+3.97%)
Oct 10, 2008 5.022 5.534 4.773 5.424 321,710 +0.29(+5.59%)
Oct 09, 2008 5.371 5.730 5.084 5.136 260,950 -0.12(-2.37%)
Oct 08, 2008 4.763 5.357 4.763 5.261 372,950 +0.36(+7.43%)
Oct 07, 2008 4.912 5.022 4.830 4.897 176,497 -0.02(-0.39%)
Oct 06, 2008 5.285 5.285 4.586 4.916 422,766 -0.48(-8.87%)
Oct 03, 2008 5.898 5.955 5.381 5.395 121,795 -0.40(-6.94%)
Oct 02, 2008 5.931 6.003 5.797 5.797 152,223 -0.25(-4.12%)
Oct 01, 2008 6.118 6.190 6.017 6.046 100,688 -0.13(-2.17%)
Sep 30, 2008 6.204 6.223 5.687 6.180 132,938 +0.03(+0.47%)
Sep 29, 2008 6.118 6.271 6.041 6.151 243,319 -0.07(-1.08%)
Sep 26, 2008 5.984 6.247 5.917 6.218 140,849 +0.05(+0.85%)
Sep 25, 2008 6.419 6.419 5.998 6.166 200,050 -0.20(-3.16%)
Sep 24, 2008 6.343 6.697 6.190 6.367 146,171 +0.05(+0.76%)
Sep 23, 2008 6.530 6.577 6.305 6.319 510,929 -0.22(-3.37%)
Sep 22, 2008 6.530 6.664 6.463 6.539 206,701 -0.01(-0.15%)
Sep 19, 2008 6.606 6.606 6.252 6.549 542,414 +0.40(+6.46%)
Sep 18, 2008 6.041 6.305 5.831 6.151 342,196 +0.22(+3.63%)
Sep 17, 2008 6.008 6.070 5.682 5.936 232,983 -0.21(-3.43%)
Sep 16, 2008 5.960 6.214 5.888 6.147 208,807 +0.21(+3.46%)
Sep 15, 2008 6.137 6.223 5.931 5.941 166,714 -0.29(-4.69%)
Sep 12, 2008 6.147 6.338 6.147 6.233 124,636 +0.03(+0.54%)
Sep 11, 2008 6.228 6.309 6.147 6.199 299,640 -0.08(-1.22%)
Sep 10, 2008 6.439 6.616 6.247 6.276 292,566 -0.07(-1.06%)
Sep 09, 2008 6.592 6.735 6.343 6.343 303,078 -0.23(-3.50%)
Sep 08, 2008 6.668 6.826 6.530 6.573 175,371 +0.04(+0.59%)
Sep 05, 2008 6.530 6.587 6.352 6.534 153,470 -0.06(-0.87%)
Sep 04, 2008 6.936 6.975 6.553 6.592 397,450 -0.41(-5.81%)
Sep 03, 2008 7.013 7.070 6.956 6.999 1,032,334 -0.06(-0.88%)
Sep 02, 2008 7.176 7.195 7.013 7.061 378,177 +0.04(+0.61%)
Aug 29, 2008 7.142 7.157 7.003 7.018 129,048 -0.18(-2.46%)
Aug 28, 2008 7.123 7.195 6.984 7.195 227,721 +0.07(+1.01%)
Aug 27, 2008 6.989 7.123 6.989 7.123 178,853 +0.11(+1.57%)
Aug 26, 2008 6.936 7.037 6.932 7.013 59,353 +0.06(+0.83%)
Aug 25, 2008 7.018 7.061 6.702 6.956 98,963 -0.09(-1.29%)
Aug 22, 2008 6.941 7.061 6.908 7.047 116,857 +0.20(+2.87%)
Aug 21, 2008 6.956 7.003 6.841 6.850 99,111 -0.16(-2.25%)
Aug 20, 2008 6.932 7.032 6.831 7.008 263,835 +0.11(+1.67%)
Aug 19, 2008 6.802 6.965 6.735 6.893 133,583 +0.04(+0.63%)
Aug 18, 2008 6.912 6.965 6.525 6.850 137,318 -0.08(-1.11%)
Aug 15, 2008 7.037 7.037 6.855 6.927 153,163 -0.03(-0.48%)
Aug 14, 2008 6.956 7.008 6.874 6.960 80,577 -0.07(-1.02%)
Aug 13, 2008 6.889 7.061 6.539 7.032 107,270 +0.15(+2.16%)
Aug 12, 2008 7.066 7.066 6.773 6.884 147,613 -0.28(-3.88%)
Aug 11, 2008 7.195 7.219 6.774 7.161 205,097 -0.02(-0.27%)
Aug 08, 2008 7.109 7.205 6.932 7.181 291,060 +0.12(+1.69%)
Aug 07, 2008 7.042 7.181 7.003 7.061 284,114 -0.08(-1.07%)
Aug 06, 2008 7.147 7.224 6.726 7.137 120,088 -0.01(-0.20%)
Aug 05, 2008 7.133 7.166 7.027 7.152 93,732 +0.06(+0.81%)
Aug 04, 2008 7.056 7.171 7.003 7.094 92,980 +0.01(+0.14%)
Aug 01, 2008 7.104 7.133 6.769 7.085 110,721 -0.01(-0.20%)
Jul 31, 2008 7.008 7.133 6.774 7.099 98,747 +0.00(+0.00%)
Jul 30, 2008 7.142 7.147 6.893 7.099 175,208 +0.01(+0.20%)
Jul 29, 2008 7.085 7.181 6.946 7.085 138,789 +0.15(+2.21%)
Jul 28, 2008 7.085 7.166 6.893 6.932 189,365 -0.19(-2.69%)
Jul 25, 2008 7.056 7.181 7.013 7.123 128,576 +0.14(+1.99%)
Jul 24, 2008 6.984 7.140 6.932 6.984 128,758 +0.03(+0.48%)
Jul 23, 2008 7.066 7.099 6.932 6.951 156,182 -0.11(-1.63%)
Jul 22, 2008 6.850 7.228 6.807 7.066 620,134 +0.17(+2.50%)
Jul 21, 2008 6.549 6.951 6.549 6.893 73,049 -0.05(-0.76%)
Jul 18, 2008 6.884 7.027 6.874 6.946 89,192 +0.07(+1.04%)
Jul 17, 2008 6.630 6.903 6.558 6.874 177,546 +0.02(+0.28%)
Jul 16, 2008 6.534 6.879 6.530 6.855 150,671 +0.34(+5.14%)
Jul 15, 2008 6.558 6.659 6.472 6.520 236,603 -0.11(-1.66%)
Jul 14, 2008 6.745 6.778 6.573 6.630 142,336 -0.05(-0.72%)
Jul 11, 2008 6.486 6.721 6.482 6.678 246,814 +0.10(+1.45%)
Jul 10, 2008 6.525 6.616 6.520 6.582 280,302 +0.06(+0.95%)
Jul 09, 2008 6.735 6.735 6.501 6.520 160,548 -0.20(-2.99%)
Jul 08, 2008 6.534 6.726 6.305 6.721 230,741 +0.22(+3.31%)
Jul 07, 2008 6.381 6.683 6.381 6.506 443,102 +0.15(+2.33%)
Jul 04, 2008 6.448 6.472 6.352 6.357 124,960 +0.00(+0.00%)
Jul 03, 2008 6.448 6.472 6.352 6.357 124,960 -0.09(-1.41%)
Jul 02, 2008 6.386 6.625 6.362 6.448 198,861 +0.05(+0.75%)
Jul 01, 2008 6.357 6.482 6.314 6.400 365,022 -0.04(-0.67%)
Jun 30, 2008 6.482 6.501 6.343 6.443 349,794 -0.03(-0.52%)
Jun 27, 2008 6.300 6.520 6.300 6.477 1,447,125 +0.15(+2.34%)
Jun 26, 2008 6.367 6.463 6.319 6.328 202,599 -0.11(-1.64%)
Jun 25, 2008 6.281 6.611 6.281 6.434 137,878 +0.16(+2.60%)
Jun 24, 2008 6.271 6.506 6.271 6.271 169,087 -0.06(-0.98%)
Jun 23, 2008 6.324 6.424 6.300 6.333 157,911 +0.04(+0.61%)
Jun 20, 2008 6.482 6.549 6.214 6.295 600,744 -0.24(-3.66%)
Jun 19, 2008 6.156 6.539 6.156 6.534 609,921 +0.39(+6.31%)
Jun 18, 2008 5.993 6.166 5.993 6.147 530,254 +0.14(+2.39%)
Jun 17, 2008 6.094 6.094 5.998 6.003 267,971 -0.09(-1.49%)
Jun 16, 2008 6.075 6.118 5.950 6.094 415,317 +0.02(+0.32%)
Jun 13, 2008 5.946 6.075 5.912 6.075 464,424 +0.18(+3.09%)
Jun 12, 2008 5.941 6.008 5.888 5.893 517,524 -0.00(-0.08%)
Jun 11, 2008 6.003 6.027 5.898 5.898 50,968 -0.11(-1.83%)
Jun 10, 2008 5.946 6.036 5.926 6.008 100,287 -0.03(-0.48%)
Jun 09, 2008 5.950 6.046 5.912 6.036 266,803 +0.09(+1.45%)
Jun 06, 2008 6.017 6.070 5.946 5.950 193,603 -0.12(-1.97%)
Jun 05, 2008 5.711 6.070 5.692 6.070 390,073 +0.25(+4.28%)
Jun 04, 2008 5.845 5.974 5.816 5.821 172,185 -0.06(-0.98%)
Jun 03, 2008 5.874 5.960 5.850 5.878 117,811 -0.07(-1.13%)
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.