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

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2006 4.799 4.885 4.713 4.828 122,144 +0.02(+0.40%)
Nov 29, 2006 4.770 4.818 4.598 4.809 92,691 +0.05(+1.01%)
Nov 28, 2006 4.751 4.770 4.655 4.761 44,316 +0.05(+1.12%)
Nov 27, 2006 4.780 4.799 4.598 4.708 146,049 -0.10(-2.09%)
Nov 24, 2006 4.737 4.837 4.737 4.809 15,910 +0.03(+0.70%)
Nov 22, 2006 4.785 4.785 4.727 4.775 29,903 -0.02(-0.50%)
Nov 21, 2006 4.775 4.833 4.703 4.799 66,784 +0.01(+0.20%)
Nov 20, 2006 4.617 4.871 4.607 4.789 349,884 +0.00(+0.00%)
Nov 17, 2006 4.900 4.976 4.694 4.789 184,598 -0.15(-3.10%)
Nov 16, 2006 5.077 5.082 4.928 4.943 316,692 -0.11(-2.18%)
Nov 15, 2006 4.885 5.082 4.861 5.053 118,885 +0.11(+2.13%)
Nov 14, 2006 4.598 5.010 4.569 4.947 344,850 +0.35(+7.60%)
Nov 13, 2006 4.703 4.703 4.579 4.598 45,427 -0.10(-2.04%)
Nov 10, 2006 4.665 4.694 4.627 4.694 34,340 +0.00(+0.00%)
Nov 09, 2006 4.674 4.703 4.583 4.694 46,316 +0.01(+0.31%)
Nov 08, 2006 4.540 4.708 4.507 4.679 63,287 +0.11(+2.30%)
Nov 07, 2006 4.631 4.670 4.449 4.574 183,801 -0.06(-1.34%)
Nov 06, 2006 4.622 4.665 4.526 4.636 55,960 +0.01(+0.31%)
Nov 03, 2006 4.560 4.665 4.550 4.622 68,377 +0.06(+1.37%)
Nov 02, 2006 4.478 4.627 4.478 4.560 58,385 +0.05(+1.06%)
Nov 01, 2006 4.603 4.631 4.502 4.512 168,143 -0.09(-1.98%)
Oct 31, 2006 4.603 4.644 4.569 4.603 62,723 +0.04(+0.84%)
Oct 30, 2006 4.512 4.608 4.497 4.564 115,807 +0.01(+0.32%)
Oct 27, 2006 4.636 4.703 4.536 4.550 69,682 -0.12(-2.56%)
Oct 26, 2006 4.583 4.674 4.536 4.670 93,059 +0.11(+2.52%)
Oct 25, 2006 4.617 4.665 4.502 4.555 52,169 -0.05(-1.04%)
Oct 24, 2006 4.617 4.665 4.569 4.603 53,121 -0.06(-1.23%)
Oct 23, 2006 4.550 4.660 4.488 4.660 59,965 +0.06(+1.35%)
Oct 20, 2006 4.655 4.674 4.545 4.598 130,930 -0.02(-0.41%)
Oct 19, 2006 4.636 4.679 4.560 4.617 107,196 +0.00(+0.10%)
Oct 18, 2006 4.588 4.727 4.555 4.612 146,038 +0.11(+2.56%)
Oct 17, 2006 4.421 4.622 4.363 4.497 198,162 +0.03(+0.75%)
Oct 16, 2006 4.382 4.469 4.282 4.464 90,443 +0.07(+1.64%)
Oct 13, 2006 4.368 4.430 4.310 4.392 65,644 +0.06(+1.44%)
Oct 12, 2006 4.239 4.373 4.239 4.330 152,665 +0.11(+2.61%)
Oct 11, 2006 4.267 4.277 4.124 4.219 111,201 -0.05(-1.12%)
Oct 10, 2006 4.277 4.296 4.224 4.267 178,345 -0.01(-0.34%)
Oct 09, 2006 4.243 4.334 4.243 4.282 100,392 +0.01(+0.22%)
Oct 06, 2006 4.358 4.464 4.234 4.272 211,610 -0.12(-2.73%)
Oct 05, 2006 4.301 4.392 4.291 4.392 111,752 +0.08(+1.78%)
Oct 04, 2006 4.119 4.344 4.119 4.315 163,715 +0.17(+4.04%)
Oct 03, 2006 4.152 4.253 4.081 4.148 184,818 -0.03(-0.80%)
Oct 02, 2006 4.224 4.243 4.162 4.181 82,749 +0.00(+0.00%)
Sep 29, 2006 4.253 4.253 4.167 4.181 90,104 -0.06(-1.36%)
Sep 28, 2006 4.215 4.253 4.133 4.239 121,543 +0.09(+2.08%)
Sep 27, 2006 4.023 4.167 4.023 4.152 137,273 +0.10(+2.36%)
Sep 26, 2006 4.057 4.090 4.027 4.057 121,657 +0.01(+0.36%)
Sep 25, 2006 3.975 4.057 3.923 4.042 93,748 +0.05(+1.32%)
Sep 22, 2006 3.956 3.991 3.875 3.990 72,052 +0.00(+0.12%)
Sep 21, 2006 3.884 4.028 3.855 3.985 98,020 +0.09(+2.34%)
Sep 20, 2006 3.966 4.047 3.884 3.894 128,796 -0.06(-1.45%)
Sep 19, 2006 3.894 3.951 3.889 3.951 109,915 +0.03(+0.73%)
Sep 18, 2006 3.879 3.923 3.875 3.923 95,967 +0.01(+0.37%)
Sep 15, 2006 3.879 3.927 3.836 3.908 331,289 +0.01(+0.25%)
Sep 14, 2006 3.908 3.932 3.851 3.899 223,167 -0.04(-0.97%)
Sep 13, 2006 3.846 3.942 3.846 3.937 150,778 +0.06(+1.61%)
Sep 12, 2006 3.817 3.894 3.817 3.875 184,845 +0.02(+0.50%)
Sep 11, 2006 3.884 3.913 3.832 3.855 190,298 -0.07(-1.71%)
Sep 08, 2006 3.923 3.951 3.827 3.923 150,644 -0.00(-0.12%)
Sep 07, 2006 3.889 3.946 3.870 3.927 78,088 +0.00(+0.12%)
Sep 06, 2006 3.903 3.942 3.889 3.923 104,069 +0.00(+0.12%)
Sep 05, 2006 3.865 3.932 3.808 3.918 164,980 +0.07(+1.87%)
Sep 01, 2006 3.827 3.870 3.817 3.846 49,429 +0.02(+0.63%)
Aug 31, 2006 3.793 3.846 3.769 3.822 351,926 +0.02(+0.63%)
Aug 30, 2006 3.784 3.884 3.784 3.798 417,965 -0.08(-2.10%)
Aug 29, 2006 3.884 3.908 3.812 3.879 134,448 +0.00(+0.12%)
Aug 28, 2006 3.803 3.875 3.798 3.875 136,123 +0.02(+0.62%)
Aug 25, 2006 3.884 3.918 3.836 3.851 92,169 -0.05(-1.23%)
Aug 24, 2006 3.918 3.966 3.875 3.899 182,005 +0.00(+0.00%)
Aug 23, 2006 3.855 3.918 3.846 3.899 254,617 +0.04(+1.12%)
Aug 22, 2006 3.769 3.860 3.764 3.855 365,673 +0.10(+2.68%)
Aug 21, 2006 3.793 3.793 3.717 3.755 195,790 -0.06(-1.51%)
Aug 18, 2006 3.764 3.827 3.712 3.812 189,789 +0.02(+0.63%)
Aug 17, 2006 3.760 3.788 3.693 3.788 224,125 +0.08(+2.20%)
Aug 16, 2006 3.472 3.707 3.468 3.707 213,642 +0.22(+6.17%)
Aug 15, 2006 3.472 3.491 3.434 3.491 120,540 +0.03(+0.97%)
Aug 14, 2006 3.353 3.472 3.300 3.458 100,630 +0.10(+2.85%)
Aug 11, 2006 3.242 3.377 3.228 3.362 129,541 +0.13(+4.15%)
Aug 10, 2006 3.223 3.247 3.127 3.228 80,867 -0.03(-0.88%)
Aug 09, 2006 3.247 3.281 3.228 3.257 108,251 +0.05(+1.64%)
Aug 08, 2006 3.252 3.333 3.161 3.204 220,143 +0.12(+4.04%)
Aug 07, 2006 3.032 3.080 2.984 3.080 62,435 +0.01(+0.47%)
Aug 04, 2006 3.123 3.262 3.051 3.065 94,285 -0.07(-2.29%)
Aug 03, 2006 3.065 3.137 3.056 3.137 62,195 +0.04(+1.24%)
Aug 02, 2006 3.089 3.113 3.046 3.099 45,798 +0.04(+1.25%)
Aug 01, 2006 3.084 3.104 3.013 3.060 33,302 -0.06(-1.84%)
Jul 31, 2006 3.113 3.123 3.104 3.118 48,960 -0.01(-0.31%)
Jul 28, 2006 3.113 3.151 3.060 3.127 75,025 +0.03(+0.93%)
Jul 27, 2006 3.113 3.117 3.022 3.099 46,364 -0.01(-0.31%)
Jul 26, 2006 3.075 3.127 3.036 3.108 64,726 +0.00(+0.15%)
Jul 25, 2006 3.070 3.195 3.070 3.104 109,090 -0.02(-0.77%)
Jul 24, 2006 3.099 3.132 3.099 3.127 98,878 +0.03(+0.93%)
Jul 21, 2006 3.041 3.106 2.969 3.099 49,028 +0.04(+1.25%)
Jul 20, 2006 3.161 3.199 3.056 3.060 59,763 -0.08(-2.59%)
Jul 19, 2006 3.060 3.175 3.060 3.142 81,734 +0.07(+2.34%)
Jul 18, 2006 3.060 3.084 3.017 3.070 54,223 +0.04(+1.42%)
Jul 17, 2006 3.056 3.065 2.993 3.027 33,024 -0.04(-1.25%)
Jul 14, 2006 3.041 3.075 2.998 3.065 60,082 +0.02(+0.79%)
Jul 13, 2006 3.180 3.180 3.041 3.041 86,405 -0.12(-3.93%)
Jul 12, 2006 3.209 3.228 3.166 3.166 63,262 -0.04(-1.20%)
Jul 11, 2006 3.185 3.228 3.036 3.204 92,677 +0.00(+0.15%)
Jul 10, 2006 3.123 3.228 3.075 3.199 65,603 +0.06(+1.98%)
Jul 07, 2006 3.147 3.175 3.137 3.137 77,815 -0.03(-1.06%)
Jul 06, 2006 3.195 3.214 3.161 3.171 90,518 -0.03(-0.90%)
Jul 05, 2006 3.127 3.209 3.060 3.199 119,764 +0.04(+1.37%)
Jul 03, 2006 3.080 3.156 3.080 3.156 48,847 +0.08(+2.65%)
Jun 30, 2006 3.051 3.089 2.965 3.075 502,243 +0.03(+1.10%)
Jun 29, 2006 3.041 3.065 3.013 3.041 364,345 +0.02(+0.63%)
Jun 28, 2006 3.065 3.065 2.998 3.022 247,372 -0.04(-1.41%)
Jun 27, 2006 3.257 3.257 3.060 3.065 106,848 -0.18(-5.47%)
Jun 26, 2006 3.338 3.338 3.242 3.242 102,517 -0.06(-1.88%)
Jun 23, 2006 3.309 3.353 3.305 3.305 86,970 -0.03(-0.86%)
Jun 22, 2006 3.415 3.463 3.305 3.333 112,466 -0.11(-3.20%)
Jun 21, 2006 3.295 3.468 3.295 3.444 96,247 +0.13(+4.05%)
Jun 20, 2006 3.386 3.415 3.309 3.309 77,172 -0.09(-2.68%)
Jun 19, 2006 3.434 3.444 3.377 3.400 59,378 -0.02(-0.70%)
Jun 16, 2006 3.448 3.448 3.381 3.424 349,969 -0.04(-1.24%)
Jun 15, 2006 3.420 3.482 3.386 3.468 92,057 +0.09(+2.70%)
Jun 14, 2006 3.377 3.420 3.333 3.377 75,263 -0.02(-0.56%)
Jun 13, 2006 3.386 3.463 3.362 3.396 117,828 +0.02(+0.57%)
Jun 12, 2006 3.444 3.444 3.367 3.377 96,249 -0.08(-2.35%)
Jun 09, 2006 3.592 3.592 3.447 3.458 65,062 -0.13(-3.60%)
Jun 08, 2006 3.487 3.602 3.444 3.587 153,244 +0.10(+2.74%)
Jun 07, 2006 3.410 3.491 3.381 3.491 113,920 +0.07(+2.10%)
Jun 06, 2006 3.391 3.420 3.329 3.420 88,384 +0.03(+0.85%)
Jun 05, 2006 3.410 3.458 3.391 3.391 131,728 -0.05(-1.39%)
Jun 02, 2006 3.496 3.515 3.434 3.439 113,988 -0.07(-1.91%)
Jun 01, 2006 3.362 3.506 3.348 3.506 176,096 +0.18(+5.48%)
May 31, 2006 3.367 3.372 3.238 3.324 258,553 -0.03(-1.00%)
May 30, 2006 3.377 3.410 3.343 3.357 179,040 -0.05(-1.41%)
May 26, 2006 3.415 3.424 3.338 3.405 72,608 +0.00(+0.14%)
May 25, 2006 3.424 3.424 3.353 3.400 81,433 +0.02(+0.71%)
May 24, 2006 3.377 3.377 3.238 3.377 112,608 +0.00(+0.00%)
May 23, 2006 3.458 3.458 3.377 3.377 60,533 -0.06(-1.67%)
May 22, 2006 3.405 3.472 3.386 3.434 127,368 +0.00(+0.14%)
May 19, 2006 3.439 3.511 3.415 3.429 53,664 -0.02(-0.56%)
May 18, 2006 3.501 3.554 3.429 3.448 122,845 -0.02(-0.69%)
May 17, 2006 3.482 3.515 3.377 3.472 481,422 -0.02(-0.55%)
May 16, 2006 3.329 3.592 3.329 3.491 719,436 +0.14(+4.14%)
May 15, 2006 3.362 3.400 3.271 3.353 323,417 -0.03(-0.85%)
May 12, 2006 3.482 3.491 3.377 3.381 104,432 -0.11(-3.15%)
May 11, 2006 3.563 3.592 3.458 3.491 278,806 -0.09(-2.41%)
May 10, 2006 3.578 3.621 3.573 3.578 110,003 +0.00(+0.13%)
May 09, 2006 3.726 3.726 3.573 3.573 256,849 -0.18(-4.73%)
May 08, 2006 3.760 3.779 3.693 3.750 129,884 +0.01(+0.38%)
May 05, 2006 3.855 3.879 3.693 3.736 146,786 -0.15(-3.82%)
May 04, 2006 3.808 3.889 3.721 3.884 97,055 +0.05(+1.25%)
May 03, 2006 3.827 3.836 3.779 3.836 91,107 +0.04(+1.01%)
May 02, 2006 3.808 3.808 3.736 3.798 85,998 +0.11(+2.85%)
May 01, 2006 3.827 3.827 3.669 3.693 71,363 -0.11(-3.02%)
Apr 28, 2006 3.817 3.822 3.712 3.808 46,143 +0.02(+0.63%)
Apr 27, 2006 3.726 3.822 3.707 3.784 60,241 +0.02(+0.51%)
Apr 26, 2006 3.750 3.832 3.721 3.764 60,953 -0.05(-1.26%)
Apr 25, 2006 3.836 3.899 3.726 3.812 79,838 -0.06(-1.61%)
Apr 24, 2006 3.875 3.884 3.857 3.875 117,008 -0.01(-0.25%)
Apr 21, 2006 3.918 3.966 3.846 3.884 98,934 -0.01(-0.37%)
Apr 20, 2006 3.975 3.999 3.889 3.899 64,118 -0.11(-2.75%)
Apr 19, 2006 3.956 4.009 3.942 4.009 85,818 +0.03(+0.84%)
Apr 18, 2006 3.942 3.975 3.894 3.975 99,490 +0.06(+1.47%)
Apr 17, 2006 3.875 3.956 3.836 3.918 90,798 +0.00(+0.00%)
Apr 13, 2006 3.870 3.923 3.827 3.918 47,517 +0.05(+1.24%)
Apr 12, 2006 3.846 3.932 3.779 3.870 115,227 +0.02(+0.62%)
Apr 11, 2006 3.846 3.932 3.788 3.846 82,323 -0.02(-0.50%)
Apr 10, 2006 3.884 3.942 3.855 3.865 72,714 -0.05(-1.22%)
Apr 07, 2006 3.903 3.918 3.832 3.913 65,928 +0.05(+1.24%)
Apr 06, 2006 3.884 3.932 3.832 3.865 95,479 -0.05(-1.22%)
Apr 05, 2006 3.951 3.951 3.855 3.913 61,702 -0.05(-1.21%)
Apr 04, 2006 3.808 3.961 3.784 3.961 153,436 +0.09(+2.22%)
Apr 03, 2006 3.889 3.908 3.726 3.875 114,903 -0.03(-0.86%)
Mar 31, 2006 3.884 3.908 3.836 3.908 77,882 +0.07(+1.75%)
Mar 30, 2006 3.726 3.865 3.726 3.841 104,883 +0.07(+1.78%)
Mar 29, 2006 3.721 3.779 3.721 3.774 52,127 +0.06(+1.68%)
Mar 28, 2006 3.568 3.721 3.568 3.712 118,599 +0.11(+3.20%)
Mar 27, 2006 3.563 3.626 3.525 3.597 120,507 +0.04(+1.08%)
Mar 24, 2006 3.568 3.578 3.530 3.559 52,050 +0.03(+0.95%)
Mar 23, 2006 3.554 3.578 3.515 3.525 83,935 -0.03(-0.94%)
Mar 22, 2006 3.491 3.559 3.429 3.559 56,583 +0.06(+1.78%)
Mar 21, 2006 3.568 3.597 3.495 3.496 124,230 -0.09(-2.54%)
Mar 20, 2006 3.487 3.592 3.482 3.587 75,146 +0.05(+1.49%)
Mar 17, 2006 3.515 3.616 3.487 3.535 274,430 +0.03(+0.82%)
Mar 16, 2006 3.611 3.635 3.487 3.506 254,820 -0.07(-1.88%)
Mar 15, 2006 3.602 3.630 3.539 3.573 131,598 -0.05(-1.45%)
Mar 14, 2006 3.554 3.630 3.554 3.626 141,269 +0.04(+1.07%)
Mar 13, 2006 3.587 3.616 3.463 3.587 110,328 +0.02(+0.54%)
Mar 10, 2006 3.324 3.592 3.309 3.568 161,504 +0.21(+6.28%)
Mar 09, 2006 3.338 3.448 3.333 3.357 78,621 -0.03(-0.99%)
Mar 08, 2006 3.501 3.506 3.343 3.391 187,622 -0.12(-3.41%)
Mar 07, 2006 3.664 3.784 3.458 3.511 208,520 -0.17(-4.56%)
Mar 06, 2006 3.750 3.798 3.645 3.678 524,782 -0.05(-1.29%)
Mar 03, 2006 3.750 3.851 3.673 3.726 182,446 -0.06(-1.64%)
Mar 02, 2006 3.970 3.970 3.755 3.788 217,072 -0.16(-4.12%)
Mar 01, 2006 3.903 3.951 3.855 3.951 47,110 +0.03(+0.86%)
Feb 28, 2006 3.903 3.961 3.879 3.918 45,961 +0.01(+0.37%)
Feb 27, 2006 3.913 4.009 3.884 3.903 64,231 -0.02(-0.61%)
Feb 24, 2006 3.774 3.927 3.774 3.927 51,657 +0.13(+3.54%)
Feb 23, 2006 3.803 3.808 3.769 3.793 45,276 -0.03(-0.75%)
Feb 22, 2006 3.832 3.879 3.788 3.822 43,047 +0.00(+0.00%)
Feb 21, 2006 3.764 3.836 3.760 3.822 73,474 +0.04(+1.14%)
Feb 17, 2006 3.769 3.812 3.707 3.779 44,020 +0.03(+0.77%)
Feb 16, 2006 3.712 3.750 3.702 3.750 18,373 +0.05(+1.29%)
Feb 15, 2006 3.731 3.755 3.630 3.702 52,937 -0.01(-0.39%)
Feb 14, 2006 3.611 3.726 3.582 3.717 23,326 +0.12(+3.47%)
Feb 13, 2006 3.712 3.793 3.554 3.592 153,839 -0.11(-2.85%)
Feb 10, 2006 3.736 3.803 3.697 3.697 127,301 -0.05(-1.40%)
Feb 09, 2006 3.817 3.832 3.745 3.750 118,931 -0.07(-1.76%)
Feb 08, 2006 3.788 3.817 3.736 3.817 72,217 +0.05(+1.40%)
Feb 07, 2006 3.779 3.822 3.736 3.764 98,540 +0.01(+0.38%)
Feb 06, 2006 3.741 3.808 3.741 3.750 63,462 -0.01(-0.25%)
Feb 03, 2006 3.721 3.803 3.721 3.760 67,166 +0.01(+0.38%)
Feb 02, 2006 3.788 3.822 3.693 3.745 103,973 -0.02(-0.64%)
Feb 01, 2006 3.793 3.812 3.745 3.769 60,360 -0.02(-0.51%)
Jan 31, 2006 3.755 3.788 3.726 3.788 64,552 +0.01(+0.38%)
Jan 30, 2006 3.832 3.832 3.760 3.774 72,401 -0.05(-1.25%)
Jan 27, 2006 3.808 3.875 3.774 3.822 69,484 +0.00(+0.00%)
Jan 26, 2006 3.750 3.832 3.750 3.822 106,061 +0.06(+1.66%)
Jan 25, 2006 3.808 3.808 3.755 3.760 59,234 -0.03(-0.88%)
Jan 24, 2006 3.760 3.793 3.750 3.793 77,558 +0.06(+1.54%)
Jan 23, 2006 3.717 3.736 3.693 3.736 44,947 +0.04(+1.17%)
Jan 20, 2006 3.784 3.798 3.693 3.693 78,017 -0.07(-1.91%)
Jan 19, 2006 3.793 3.798 3.750 3.764 66,711 -0.01(-0.38%)
Jan 18, 2006 3.769 3.817 3.750 3.779 41,631 +0.00(+0.00%)
Jan 17, 2006 3.788 3.822 3.769 3.779 95,358 -0.00(-0.13%)
Jan 13, 2006 3.832 3.855 3.774 3.784 39,620 -0.03(-0.75%)
Jan 12, 2006 3.846 3.889 3.774 3.812 165,991 -0.08(-1.97%)
Jan 11, 2006 3.774 3.908 3.774 3.889 109,399 +0.10(+2.53%)
Jan 10, 2006 3.774 3.817 3.750 3.793 107,180 +0.00(+0.00%)
Jan 09, 2006 3.769 3.803 3.693 3.793 122,831 +0.03(+0.76%)
Jan 06, 2006 3.678 3.788 3.673 3.764 292,490 +0.12(+3.29%)
Jan 05, 2006 3.592 3.678 3.592 3.645 69,071 +0.03(+0.93%)
Jan 04, 2006 3.587 3.650 3.568 3.611 48,062 +0.02(+0.53%)
Jan 03, 2006 3.448 3.611 3.405 3.592 216,640 +0.09(+2.60%)
Dec 30, 2005 3.506 3.549 3.458 3.501 186,928 -0.02(-0.68%)
Dec 29, 2005 3.635 3.635 3.520 3.525 161,998 -0.07(-1.87%)
Dec 28, 2005 3.424 3.630 3.424 3.592 527,622 +0.17(+4.90%)
Dec 27, 2005 3.477 3.482 3.410 3.424 63,890 -0.02(-0.69%)
Dec 23, 2005 3.424 3.482 3.357 3.448 63,018 +0.02(+0.70%)
Dec 22, 2005 3.367 3.477 3.333 3.424 138,315 +0.03(+0.99%)
Dec 21, 2005 3.391 3.491 3.372 3.391 94,794 -0.02(-0.56%)
Dec 20, 2005 3.420 3.487 3.372 3.410 117,889 +0.04(+1.14%)
Dec 19, 2005 3.386 3.487 3.343 3.372 243,612 -0.03(-0.98%)
Dec 16, 2005 3.496 3.539 3.405 3.405 239,989 -0.09(-2.60%)
Dec 15, 2005 3.535 3.544 3.448 3.496 148,093 -0.03(-0.82%)
Dec 14, 2005 3.520 3.544 3.491 3.525 117,500 -0.01(-0.27%)
Dec 13, 2005 3.559 3.559 3.506 3.535 121,912 -0.01(-0.27%)
Dec 12, 2005 3.544 3.559 3.520 3.544 123,340 +0.01(+0.27%)
Dec 09, 2005 3.520 3.535 3.496 3.535 118,724 +0.02(+0.68%)
Dec 08, 2005 3.458 3.520 3.400 3.511 137,824 +0.06(+1.81%)
Dec 07, 2005 3.444 3.458 3.420 3.448 70,724 +0.01(+0.28%)
Dec 06, 2005 3.487 3.491 3.429 3.439 107,551 -0.04(-1.24%)
Dec 05, 2005 3.472 3.487 3.377 3.482 163,562 +0.00(+0.00%)
Dec 02, 2005 3.506 3.506 3.472 3.482 54,453 -0.01(-0.27%)
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.