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, 2007 6.083 6.159 5.905 5.929 223,225 -0.11(-1.90%)
Nov 29, 2007 6.106 6.178 6.035 6.044 118,406 -0.09(-1.48%)
Nov 28, 2007 5.752 6.226 5.752 6.135 343,261 +0.39(+6.84%)
Nov 27, 2007 5.747 5.766 5.704 5.743 115,732 -0.02(-0.42%)
Nov 26, 2007 5.925 5.925 5.752 5.766 117,751 -0.17(-2.82%)
Nov 23, 2007 5.795 5.953 5.747 5.934 39,000 +0.16(+2.74%)
Nov 21, 2007 5.910 5.915 5.762 5.776 95,498 -0.11(-1.87%)
Nov 20, 2007 5.853 5.982 5.829 5.886 142,134 +0.01(+0.16%)
Nov 19, 2007 5.829 5.929 5.829 5.877 63,039 -0.00(-0.08%)
Nov 16, 2007 5.891 5.953 5.836 5.881 430,580 +0.00(+0.08%)
Nov 15, 2007 5.857 6.006 5.843 5.877 170,722 -0.01(-0.16%)
Nov 14, 2007 5.987 5.987 5.805 5.886 92,101 -0.12(-1.99%)
Nov 13, 2007 5.829 6.011 5.723 6.006 232,093 +0.19(+3.29%)
Nov 12, 2007 5.819 6.102 5.795 5.814 151,939 -0.02(-0.33%)
Nov 09, 2007 6.006 6.016 5.810 5.834 111,594 -0.26(-4.25%)
Nov 08, 2007 5.810 6.092 5.810 6.092 227,299 +0.21(+3.50%)
Nov 07, 2007 6.130 6.221 5.881 5.886 155,277 -0.32(-5.17%)
Nov 06, 2007 5.321 6.274 5.321 6.207 566,173 +1.05(+20.33%)
Nov 05, 2007 5.153 5.268 5.125 5.158 88,261 -0.06(-1.19%)
Nov 02, 2007 5.225 5.297 5.187 5.220 122,048 +0.02(+0.46%)
Nov 01, 2007 5.537 5.537 5.144 5.197 303,341 -0.41(-7.34%)
Oct 31, 2007 5.642 5.642 5.522 5.608 118,649 -0.03(-0.59%)
Oct 30, 2007 5.589 5.661 5.556 5.642 66,555 +0.05(+0.86%)
Oct 29, 2007 5.637 5.704 5.556 5.594 45,066 -0.01(-0.17%)
Oct 26, 2007 5.604 5.642 5.513 5.604 72,336 +0.04(+0.69%)
Oct 25, 2007 5.604 5.709 5.513 5.565 94,963 -0.04(-0.77%)
Oct 24, 2007 5.604 5.666 5.393 5.608 80,314 -0.02(-0.34%)
Oct 23, 2007 5.709 5.709 5.532 5.628 71,495 -0.03(-0.59%)
Oct 22, 2007 5.489 5.685 5.359 5.661 101,265 +0.14(+2.60%)
Oct 19, 2007 5.680 5.733 5.508 5.517 88,340 -0.17(-3.03%)
Oct 18, 2007 5.685 5.795 5.647 5.690 63,794 -0.02(-0.42%)
Oct 17, 2007 5.714 5.786 5.575 5.714 60,619 +0.06(+1.02%)
Oct 16, 2007 5.714 5.762 5.632 5.656 47,066 -0.06(-1.09%)
Oct 15, 2007 5.786 5.790 5.570 5.719 94,525 -0.06(-0.99%)
Oct 12, 2007 5.652 5.776 5.652 5.776 64,003 +0.12(+2.12%)
Oct 11, 2007 5.747 5.776 5.632 5.656 110,195 -0.09(-1.50%)
Oct 10, 2007 5.685 5.810 5.628 5.743 276,451 +0.06(+1.10%)
Oct 09, 2007 5.762 5.814 5.680 5.680 88,873 -0.08(-1.33%)
Oct 08, 2007 5.857 5.862 5.733 5.757 96,139 -0.10(-1.72%)
Oct 05, 2007 5.814 5.867 5.752 5.857 80,978 +0.10(+1.75%)
Oct 04, 2007 5.819 5.819 5.728 5.757 66,901 -0.03(-0.50%)
Oct 03, 2007 5.738 5.862 5.738 5.786 78,765 +0.00(+0.08%)
Oct 02, 2007 5.872 5.925 5.766 5.781 276,129 -0.07(-1.23%)
Oct 01, 2007 5.709 5.862 5.517 5.853 197,926 +0.15(+2.69%)
Sep 28, 2007 5.848 5.848 5.690 5.699 126,600 -0.14(-2.38%)
Sep 27, 2007 5.920 5.929 5.776 5.838 125,919 -0.02(-0.41%)
Sep 26, 2007 5.872 5.938 5.810 5.862 95,009 +0.03(+0.49%)
Sep 25, 2007 5.762 5.853 5.762 5.834 177,946 +0.05(+0.91%)
Sep 24, 2007 5.905 6.068 5.719 5.781 238,390 -0.13(-2.27%)
Sep 21, 2007 5.944 6.063 5.853 5.915 280,332 +0.02(+0.41%)
Sep 20, 2007 5.910 5.972 5.757 5.891 233,859 -0.01(-0.16%)
Sep 19, 2007 5.824 5.905 5.738 5.901 262,282 +0.15(+2.67%)
Sep 18, 2007 5.498 5.762 5.407 5.747 231,335 +0.27(+4.99%)
Sep 17, 2007 5.493 5.517 5.431 5.474 73,844 -0.04(-0.78%)
Sep 14, 2007 5.546 5.575 5.455 5.517 241,820 -0.11(-1.96%)
Sep 13, 2007 5.604 5.637 5.527 5.628 272,496 +0.04(+0.77%)
Sep 12, 2007 5.604 5.604 5.484 5.584 211,996 -0.05(-0.93%)
Sep 11, 2007 5.498 5.666 5.417 5.637 138,002 +0.18(+3.25%)
Sep 10, 2007 5.556 5.589 5.311 5.460 185,947 -0.08(-1.38%)
Sep 07, 2007 5.541 5.584 5.436 5.537 196,497 -0.07(-1.28%)
Sep 06, 2007 5.642 5.680 5.580 5.608 100,277 -0.03(-0.51%)
Sep 05, 2007 5.565 5.685 5.561 5.637 203,964 +0.02(+0.43%)
Sep 04, 2007 5.642 5.776 5.599 5.613 219,663 -0.08(-1.35%)
Aug 31, 2007 5.747 5.824 5.671 5.690 185,081 -0.02(-0.42%)
Aug 30, 2007 5.618 5.877 5.570 5.714 630,183 +0.03(+0.51%)
Aug 29, 2007 5.656 5.685 5.623 5.685 94,454 +0.06(+1.02%)
Aug 28, 2007 5.589 5.685 5.556 5.628 151,947 -0.01(-0.17%)
Aug 27, 2007 5.628 5.722 5.608 5.637 116,782 -0.04(-0.68%)
Aug 24, 2007 5.570 5.675 5.551 5.675 146,283 +0.09(+1.54%)
Aug 23, 2007 5.795 5.795 5.575 5.589 226,474 -0.17(-2.95%)
Aug 22, 2007 5.632 5.790 5.632 5.759 357,549 +0.13(+2.25%)
Aug 21, 2007 5.402 5.786 5.402 5.632 388,060 -0.04(-0.76%)
Aug 20, 2007 5.843 5.862 5.637 5.675 470,934 -0.17(-2.95%)
Aug 17, 2007 5.704 5.901 5.455 5.848 1,360,943 +0.23(+4.18%)
Aug 16, 2007 5.335 5.613 5.244 5.613 456,392 +0.27(+5.11%)
Aug 15, 2007 5.249 5.474 5.211 5.340 258,382 +0.11(+2.01%)
Aug 14, 2007 5.383 5.388 4.971 5.235 117,379 -0.14(-2.67%)
Aug 13, 2007 5.259 5.412 5.220 5.379 287,801 +0.18(+3.50%)
Aug 10, 2007 4.976 5.268 4.837 5.197 344,303 +0.16(+3.24%)
Aug 09, 2007 5.206 5.288 4.933 5.034 378,668 -0.28(-5.32%)
Aug 08, 2007 5.426 5.426 4.871 5.316 508,306 -0.04(-0.72%)
Aug 07, 2007 5.273 5.474 5.077 5.355 375,820 +0.06(+1.18%)
Aug 06, 2007 5.273 5.364 5.058 5.292 167,141 -0.01(-0.27%)
Aug 03, 2007 5.283 5.508 5.283 5.307 160,867 -0.03(-0.54%)
Aug 02, 2007 5.187 5.340 5.082 5.335 232,800 +0.17(+3.24%)
Aug 01, 2007 5.034 5.174 4.995 5.168 70,611 +0.12(+2.37%)
Jul 31, 2007 5.173 5.182 5.048 5.048 92,879 -0.06(-1.22%)
Jul 30, 2007 5.038 5.187 4.928 5.110 85,171 +0.05(+0.95%)
Jul 27, 2007 5.058 5.173 5.005 5.062 121,023 -0.01(-0.28%)
Jul 26, 2007 5.038 5.168 5.029 5.077 103,783 -0.05(-0.93%)
Jul 25, 2007 5.153 5.163 5.053 5.125 76,957 +0.02(+0.47%)
Jul 24, 2007 5.182 5.211 5.062 5.101 215,182 -0.14(-2.65%)
Jul 23, 2007 5.110 5.297 5.072 5.240 123,925 +0.15(+2.92%)
Jul 20, 2007 5.168 5.297 5.048 5.091 155,035 -0.09(-1.67%)
Jul 19, 2007 5.168 5.211 5.144 5.177 35,939 +0.04(+0.75%)
Jul 18, 2007 5.062 5.149 5.024 5.139 92,610 +0.06(+1.13%)
Jul 17, 2007 5.024 5.311 5.024 5.082 147,182 +0.06(+1.14%)
Jul 16, 2007 5.086 5.153 4.991 5.024 78,888 -0.06(-1.22%)
Jul 13, 2007 5.201 5.225 5.067 5.086 131,141 -0.10(-1.85%)
Jul 12, 2007 5.129 5.216 5.101 5.182 110,314 +0.10(+1.88%)
Jul 11, 2007 5.254 5.254 5.086 5.086 155,085 -0.17(-3.28%)
Jul 10, 2007 5.283 5.316 5.220 5.259 96,187 -0.06(-1.17%)
Jul 09, 2007 5.311 5.340 5.292 5.321 65,262 +0.01(+0.18%)
Jul 06, 2007 5.283 5.374 5.283 5.311 56,052 -0.00(-0.09%)
Jul 05, 2007 5.235 5.340 5.235 5.316 61,040 +0.10(+1.93%)
Jul 03, 2007 5.278 5.302 5.216 5.216 44,805 -0.07(-1.36%)
Jul 02, 2007 5.268 5.311 5.206 5.288 95,339 +0.05(+1.01%)
Jun 29, 2007 5.340 5.350 5.235 5.235 184,680 -0.09(-1.71%)
Jun 28, 2007 5.197 5.350 5.120 5.326 217,845 +0.14(+2.68%)
Jun 27, 2007 5.024 5.187 5.024 5.187 146,727 +0.15(+2.90%)
Jun 26, 2007 4.986 5.125 4.962 5.041 240,745 +0.10(+1.99%)
Jun 25, 2007 5.029 5.048 4.885 4.943 177,489 -0.15(-2.92%)
Jun 22, 2007 5.005 5.096 4.986 5.091 675,120 +0.08(+1.63%)
Jun 21, 2007 4.938 5.077 4.938 5.010 130,721 +0.03(+0.67%)
Jun 20, 2007 5.029 5.077 4.947 4.976 188,958 -0.08(-1.61%)
Jun 19, 2007 4.938 5.067 4.938 5.058 105,649 +0.10(+1.93%)
Jun 18, 2007 4.952 5.029 4.947 4.962 97,924 +0.00(+0.10%)
Jun 15, 2007 4.919 4.981 4.842 4.957 287,717 +0.11(+2.17%)
Jun 14, 2007 4.919 4.991 4.732 4.852 307,135 -0.04(-0.88%)
Jun 13, 2007 4.885 4.995 4.880 4.895 253,058 -0.02(-0.39%)
Jun 12, 2007 5.053 5.053 4.900 4.914 195,013 -0.16(-3.21%)
Jun 11, 2007 5.072 5.168 5.038 5.077 98,001 -0.02(-0.38%)
Jun 08, 2007 5.034 5.173 5.034 5.096 102,599 +0.05(+1.04%)
Jun 07, 2007 5.158 5.220 5.043 5.043 120,509 -0.15(-2.86%)
Jun 06, 2007 5.043 5.211 5.034 5.192 164,398 +0.11(+2.07%)
Jun 05, 2007 5.062 5.206 5.043 5.086 227,184 -0.01(-0.19%)
Jun 04, 2007 5.134 5.197 5.072 5.096 137,735 -0.09(-1.66%)
Jun 01, 2007 5.144 5.182 5.077 5.182 135,503 +0.03(+0.65%)
May 31, 2007 4.995 5.149 4.981 5.149 390,853 +0.07(+1.42%)
May 30, 2007 4.981 5.077 4.933 5.077 472,721 +0.07(+1.44%)
May 29, 2007 4.981 5.019 4.895 5.005 238,196 +0.04(+0.77%)
May 25, 2007 4.885 4.981 4.858 4.967 390,175 +0.08(+1.57%)
May 24, 2007 4.780 4.890 4.756 4.890 319,928 +0.00(+0.00%)
May 23, 2007 4.718 4.919 4.718 4.890 800,434 -0.14(-2.76%)
May 22, 2007 4.880 5.083 4.880 5.029 153,204 +0.05(+0.96%)
May 21, 2007 4.909 5.134 4.885 4.981 538,982 +0.46(+10.29%)
May 18, 2007 4.483 4.560 4.363 4.516 100,279 +0.05(+1.18%)
May 17, 2007 4.473 4.516 4.425 4.464 46,947 -0.01(-0.32%)
May 16, 2007 4.502 4.560 4.416 4.478 77,886 +0.00(+0.00%)
May 15, 2007 4.593 4.665 4.466 4.478 76,188 -0.15(-3.31%)
May 14, 2007 4.603 4.631 4.569 4.631 71,211 +0.01(+0.31%)
May 11, 2007 4.488 4.631 4.488 4.617 71,593 +0.12(+2.66%)
May 10, 2007 4.531 4.598 4.497 4.497 81,559 -0.06(-1.26%)
May 09, 2007 4.627 4.646 4.531 4.555 178,061 -0.10(-2.16%)
May 08, 2007 4.646 4.674 4.569 4.655 111,957 -0.02(-0.51%)
May 07, 2007 4.780 4.813 4.646 4.679 131,961 -0.13(-2.69%)
May 04, 2007 4.789 4.880 4.718 4.809 110,343 -0.05(-0.99%)
May 03, 2007 4.713 4.904 4.713 4.856 152,012 +0.15(+3.26%)
May 02, 2007 4.627 4.765 4.564 4.703 50,356 +0.17(+3.70%)
May 01, 2007 4.555 4.635 4.512 4.536 41,717 -0.02(-0.53%)
Apr 30, 2007 4.689 4.722 4.555 4.560 146,798 -0.14(-2.96%)
Apr 27, 2007 4.770 4.789 4.694 4.698 97,360 -0.10(-2.00%)
Apr 26, 2007 4.526 4.976 4.526 4.794 354,318 +0.35(+7.87%)
Apr 25, 2007 4.521 4.569 4.411 4.445 102,726 -0.08(-1.69%)
Apr 24, 2007 4.516 4.531 4.392 4.521 51,847 +0.00(+0.00%)
Apr 23, 2007 4.416 4.526 4.401 4.521 37,119 +0.09(+2.05%)
Apr 20, 2007 4.507 4.526 4.387 4.430 113,500 -0.00(-0.11%)
Apr 19, 2007 4.469 4.469 4.387 4.435 63,941 -0.06(-1.38%)
Apr 18, 2007 4.411 4.560 4.368 4.497 48,220 +0.06(+1.29%)
Apr 17, 2007 4.454 4.550 4.392 4.440 41,157 -0.01(-0.22%)
Apr 16, 2007 4.349 4.449 4.277 4.449 152,801 +0.11(+2.43%)
Apr 13, 2007 4.416 4.425 4.239 4.344 408,346 -0.08(-1.73%)
Apr 12, 2007 4.440 4.526 4.378 4.421 57,182 -0.04(-0.86%)
Apr 11, 2007 4.540 4.540 4.411 4.459 45,283 -0.07(-1.59%)
Apr 10, 2007 4.469 4.555 4.449 4.531 37,591 +0.05(+1.07%)
Apr 09, 2007 4.469 4.516 4.414 4.483 35,803 +0.04(+0.86%)
Apr 05, 2007 4.478 4.478 4.358 4.445 65,327 -0.04(-0.96%)
Apr 04, 2007 4.564 4.564 4.478 4.488 44,594 -0.07(-1.47%)
Apr 03, 2007 4.485 4.569 4.454 4.555 108,512 +0.03(+0.63%)
Apr 02, 2007 4.430 4.540 4.425 4.526 69,144 +0.10(+2.16%)
Mar 30, 2007 4.416 4.464 4.358 4.430 78,815 +0.01(+0.33%)
Mar 29, 2007 4.425 4.497 4.373 4.416 48,406 +0.04(+0.99%)
Mar 28, 2007 4.334 4.397 4.334 4.373 54,104 +0.01(+0.22%)
Mar 27, 2007 4.315 4.382 4.315 4.363 44,174 +0.03(+0.77%)
Mar 26, 2007 4.148 4.330 4.148 4.330 60,301 +0.17(+4.03%)
Mar 23, 2007 4.282 4.320 4.157 4.162 57,716 -0.13(-3.01%)
Mar 22, 2007 4.248 4.325 4.167 4.291 47,625 +0.05(+1.24%)
Mar 21, 2007 4.124 4.349 4.076 4.239 91,171 +0.13(+3.15%)
Mar 20, 2007 4.181 4.291 4.071 4.109 84,897 -0.07(-1.72%)
Mar 19, 2007 4.100 4.291 4.100 4.181 72,543 +0.09(+2.22%)
Mar 16, 2007 4.052 4.138 3.999 4.090 230,648 +0.03(+0.83%)
Mar 15, 2007 4.090 4.119 3.975 4.057 47,586 -0.03(-0.70%)
Mar 14, 2007 3.875 4.100 3.875 4.085 91,462 +0.22(+5.70%)
Mar 13, 2007 4.061 4.085 3.865 3.865 148,358 -0.20(-4.83%)
Mar 12, 2007 4.061 4.119 4.033 4.061 64,490 -0.08(-1.85%)
Mar 09, 2007 4.203 4.210 4.071 4.138 63,373 -0.04(-0.92%)
Mar 08, 2007 4.229 4.229 4.128 4.176 68,123 +0.00(+0.00%)
Mar 07, 2007 4.162 4.219 4.081 4.176 502,447 +0.02(+0.46%)
Mar 06, 2007 3.956 4.196 3.932 4.157 92,967 +0.24(+6.03%)
Mar 05, 2007 3.970 4.095 3.875 3.921 88,810 -0.10(-2.55%)
Mar 02, 2007 4.186 4.196 3.993 4.023 175,760 -0.20(-4.76%)
Mar 01, 2007 4.172 4.392 4.143 4.224 63,784 -0.01(-0.23%)
Feb 28, 2007 4.061 4.430 3.966 4.234 216,141 +0.16(+3.88%)
Feb 27, 2007 4.411 4.449 4.066 4.076 119,860 -0.37(-8.30%)
Feb 26, 2007 4.507 4.521 4.416 4.445 161,654 -0.04(-0.85%)
Feb 23, 2007 4.536 4.550 4.459 4.483 54,768 -0.05(-1.16%)
Feb 22, 2007 4.502 4.545 4.430 4.536 53,415 +0.03(+0.64%)
Feb 21, 2007 4.430 4.627 4.421 4.507 117,509 +0.04(+0.97%)
Feb 20, 2007 4.483 4.492 4.425 4.464 38,251 -0.04(-0.85%)
Feb 16, 2007 4.368 4.593 4.287 4.502 58,660 +0.13(+3.07%)
Feb 15, 2007 4.483 4.564 4.354 4.368 86,110 -0.13(-2.88%)
Feb 14, 2007 4.512 4.593 4.478 4.497 67,273 +0.00(+0.00%)
Feb 13, 2007 4.569 4.607 4.449 4.497 95,080 -0.07(-1.57%)
Feb 12, 2007 4.536 4.588 4.507 4.569 54,167 +0.06(+1.27%)
Feb 09, 2007 4.526 4.545 4.469 4.512 52,730 -0.02(-0.53%)
Feb 08, 2007 4.607 4.617 4.502 4.536 62,479 -0.08(-1.76%)
Feb 07, 2007 4.598 4.617 4.579 4.617 79,024 +0.01(+0.31%)
Feb 06, 2007 4.478 4.631 4.478 4.603 90,854 +0.12(+2.67%)
Feb 05, 2007 4.502 4.655 4.430 4.483 117,943 -0.04(-0.95%)
Feb 02, 2007 4.646 4.698 4.478 4.526 142,157 -0.11(-2.48%)
Feb 01, 2007 4.454 4.646 4.454 4.641 122,605 +0.19(+4.31%)
Jan 31, 2007 4.545 4.617 4.392 4.449 279,965 -0.11(-2.42%)
Jan 30, 2007 4.660 4.660 4.526 4.560 90,633 -0.09(-1.96%)
Jan 29, 2007 4.540 4.737 4.454 4.651 151,565 +0.07(+1.46%)
Jan 26, 2007 4.516 4.612 4.430 4.583 103,720 +0.02(+0.53%)
Jan 25, 2007 4.655 4.698 4.521 4.560 105,933 -0.06(-1.24%)
Jan 24, 2007 4.569 4.689 4.564 4.617 81,193 +0.05(+1.05%)
Jan 23, 2007 4.526 4.737 4.473 4.569 116,256 +0.05(+1.06%)
Jan 22, 2007 4.689 4.751 4.459 4.521 166,686 -0.27(-5.69%)
Jan 19, 2007 4.473 4.809 4.430 4.794 99,308 +0.30(+6.72%)
Jan 18, 2007 4.655 4.655 4.440 4.492 121,426 -0.16(-3.50%)
Jan 17, 2007 4.459 4.789 4.445 4.655 531,240 +0.17(+3.74%)
Jan 16, 2007 4.488 4.598 4.406 4.488 102,461 -0.05(-1.06%)
Jan 12, 2007 4.497 4.579 4.449 4.536 81,020 +0.03(+0.64%)
Jan 11, 2007 4.569 4.713 4.435 4.507 190,424 -0.04(-0.95%)
Jan 10, 2007 4.440 4.636 4.435 4.550 125,589 +0.06(+1.39%)
Jan 09, 2007 4.435 4.512 4.411 4.488 103,962 +0.05(+1.19%)
Jan 08, 2007 4.497 4.512 4.334 4.435 201,724 -0.07(-1.49%)
Jan 05, 2007 4.670 4.674 4.435 4.502 195,234 -0.21(-4.37%)
Jan 04, 2007 4.809 4.809 4.603 4.708 217,099 -0.09(-1.80%)
Jan 03, 2007 4.746 4.794 4.593 4.794 168,534 +0.07(+1.42%)
Dec 29, 2006 4.852 4.852 4.679 4.727 306,511 -0.11(-2.37%)
Dec 28, 2006 4.842 4.900 4.789 4.842 46,671 -0.01(-0.30%)
Dec 27, 2006 4.876 4.900 4.708 4.856 182,890 -0.02(-0.39%)
Dec 26, 2006 4.775 4.900 4.775 4.876 78,470 +0.09(+1.80%)
Dec 22, 2006 4.679 4.806 4.665 4.789 119,417 +0.12(+2.56%)
Dec 21, 2006 4.684 4.737 4.622 4.670 198,817 -0.01(-0.20%)
Dec 20, 2006 4.684 4.722 4.631 4.679 73,990 +0.01(+0.21%)
Dec 19, 2006 4.622 4.698 4.531 4.670 145,523 +0.02(+0.41%)
Dec 18, 2006 4.694 4.751 4.560 4.651 179,295 -0.02(-0.51%)
Dec 15, 2006 4.751 4.761 4.651 4.674 253,960 -0.07(-1.41%)
Dec 14, 2006 4.765 4.833 4.689 4.742 81,874 -0.00(-0.10%)
Dec 13, 2006 4.765 4.765 4.636 4.746 111,433 +0.00(+0.10%)
Dec 12, 2006 4.718 4.770 4.555 4.742 226,478 +0.02(+0.51%)
Dec 11, 2006 4.674 4.722 4.569 4.718 107,497 +0.04(+0.82%)
Dec 08, 2006 4.627 4.761 4.555 4.679 129,541 +0.03(+0.72%)
Dec 07, 2006 4.694 4.718 4.627 4.646 176,027 -0.05(-1.02%)
Dec 06, 2006 4.689 4.770 4.531 4.694 138,234 -0.10(-2.10%)
Dec 05, 2006 4.694 4.799 4.694 4.794 69,190 +0.09(+1.83%)
Dec 04, 2006 4.775 4.822 4.674 4.708 81,137 -0.05(-1.01%)
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.