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

Pegasystems Inc (NQ: PEGA )

61.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Feb 28, 2022 83.79 87.54 83.77 86.62 611,970 +2.39(+2.83%)
Feb 25, 2022 80.99 84.31 80.33 84.23 865,311 +3.48(+4.31%)
Feb 24, 2022 73.93 80.83 73.88 80.75 1,223,613 +3.66(+4.75%)
Feb 23, 2022 79.73 80.44 76.82 77.09 734,199 -2.11(-2.66%)
Feb 22, 2022 80.78 82.41 78.79 79.20 829,089 -2.70(-3.30%)
Feb 18, 2022 81.90 0 +0.10(+0.12%)
Feb 17, 2022 85.37 93.38 81.50 81.80 1,728,456 -15.15(-15.63%)
Feb 16, 2022 99.34 100.03 96.65 96.96 538,899 -3.46(-3.45%)
Feb 15, 2022 98.30 100.43 98.14 100.42 207,473 +3.51(+3.62%)
Feb 14, 2022 96.44 99.69 96.34 96.91 287,301 -0.10(-0.10%)
Feb 11, 2022 98.94 99.37 95.29 97.01 495,210 -1.23(-1.26%)
Feb 10, 2022 99.06 100.40 97.23 98.24 703,164 -3.08(-3.04%)
Feb 09, 2022 99.00 101.53 98.15 101.32 429,708 +3.50(+3.58%)
Feb 08, 2022 96.98 98.45 96.28 97.82 355,636 +0.12(+0.12%)
Feb 07, 2022 96.51 100.12 96.51 97.70 189,322 +0.39(+0.40%)
Feb 04, 2022 97.16 98.33 95.21 97.31 294,289 +0.44(+0.45%)
Feb 03, 2022 97.33 96.88 273,008 -2.50(-2.51%)
Feb 02, 2022 101.12 101.90 97.35 99.37 229,426 -1.46(-1.45%)
Feb 01, 2022 99.32 101.09 97.95 100.83 291,025 +2.19(+2.22%)
Jan 31, 2022 95.61 98.91 98.65 580,958 +3.68(+3.87%)
Jan 28, 2022 91.38 95.01 90.26 94.97 480,410 +4.00(+4.39%)
Jan 27, 2022 94.18 95.28 90.44 90.97 224,180 -1.32(-1.43%)
Jan 26, 2022 97.06 98.13 91.49 92.29 345,580 -2.48(-2.61%)
Jan 25, 2022 92.50 96.22 91.90 94.77 706,238 -2.02(-2.09%)
Jan 24, 2022 89.47 97.04 88.51 96.79 480,495 +5.26(+5.75%)
Jan 21, 2022 94.58 95.60 91.49 91.53 315,926 -4.42(-4.61%)
Jan 20, 2022 96.85 100.36 95.66 95.95 487,521 +0.04(+0.04%)
Jan 19, 2022 95.93 99.28 95.90 95.91 177,730 +0.22(+0.23%)
Jan 18, 2022 97.07 98.73 95.44 95.69 268,836 -3.26(-3.30%)
Jan 14, 2022 98.95 0 +0.51(+0.52%)
Jan 13, 2022 102.61 103.96 98.27 98.45 320,164 -4.00(-3.90%)
Jan 12, 2022 103.73 104.45 100.58 102.44 253,890 -1.02(-0.99%)
Jan 11, 2022 97.90 103.76 97.45 103.47 396,835 +5.35(+5.45%)
Jan 10, 2022 97.02 98.41 93.92 98.12 269,043 -0.52(-0.52%)
Jan 07, 2022 98.97 101.39 98.10 98.64 464,501 -0.74(-0.74%)
Jan 06, 2022 96.00 100.81 95.62 99.37 407,358 +2.67(+2.77%)
Jan 05, 2022 107.61 107.61 96.28 96.70 988,433 -12.09(-11.11%)
Jan 04, 2022 109.50 109.60 104.43 108.79 254,586 -0.82(-0.75%)
Jan 03, 2022 111.08 111.17 107.17 109.61 367,884 -1.56(-1.40%)
Dec 31, 2021 112.98 114.22 110.41 111.17 306,555 -1.93(-1.71%)
Dec 30, 2021 112.35 115.18 112.34 113.10 300,647 +0.83(+0.73%)
Dec 29, 2021 111.14 112.76 109.83 112.28 244,152 +1.00(+0.90%)
Dec 28, 2021 112.52 113.40 109.75 111.27 243,184 -0.74(-0.66%)
Dec 27, 2021 110.09 112.19 108.97 112.01 250,262 +2.22(+2.02%)
Dec 23, 2021 108.41 110.30 107.94 109.79 183,310 +1.00(+0.92%)
Dec 22, 2021 107.34 108.84 106.73 108.79 449,537 +1.40(+1.30%)
Dec 21, 2021 101.21 107.39 100.60 107.39 510,787 +6.76(+6.72%)
Dec 20, 2021 102.64 104.15 100.62 100.63 393,225 -3.84(-3.67%)
Dec 17, 2021 102.67 106.60 102.02 104.47 1,059,214 +0.90(+0.86%)
Dec 16, 2021 107.69 109.19 103.08 103.57 476,303 -4.26(-3.95%)
Dec 15, 2021 110.76 111.71 105.57 107.83 572,180 -3.22(-2.90%)
Dec 14, 2021 113.53 115.40 110.00 111.06 403,486 -4.11(-3.57%)
Dec 13, 2021 112.79 115.77 111.94 115.17 273,678 +2.46(+2.18%)
Dec 10, 2021 112.80 114.16 111.54 112.71 148,141 +0.42(+0.37%)
Dec 09, 2021 114.62 115.40 111.92 112.30 119,942 -2.34(-2.04%)
Dec 08, 2021 112.95 114.79 110.93 114.63 161,849 +2.55(+2.28%)
Dec 07, 2021 111.32 114.46 111.32 112.08 204,072 +2.17(+1.97%)
Dec 06, 2021 108.34 110.69 106.21 109.91 445,446 +1.08(+1.00%)
Dec 03, 2021 110.28 111.84 106.65 108.83 251,010 -1.24(-1.13%)
Dec 02, 2021 108.38 109.69 108.03 110.07 353,348 +1.37(+1.26%)
Dec 01, 2021 115.18 116.86 108.69 108.70 253,510 -5.43(-4.76%)
Nov 30, 2021 116.11 117.86 112.89 114.13 322,539 -2.41(-2.06%)
Nov 29, 2021 115.27 117.52 113.92 116.53 146,323 +2.38(+2.08%)
Nov 26, 2021 116.03 117.87 114.10 114.16 91,491 -2.74(-2.35%)
Nov 24, 2021 115.54 117.52 113.90 116.90 242,002 +0.57(+0.49%)
Nov 23, 2021 118.05 118.32 112.51 116.33 479,201 -2.29(-1.93%)
Nov 22, 2021 119.43 120.26 116.26 118.62 526,466 -0.60(-0.50%)
Nov 19, 2021 117.82 120.69 115.95 119.22 286,764 +1.93(+1.64%)
Nov 18, 2021 116.50 117.58 117.06 117.29 304,558 +0.67(+0.57%)
Nov 17, 2021 119.77 119.79 116.61 116.62 274,864 -3.19(-2.66%)
Nov 16, 2021 116.95 119.81 116.95 119.81 127,348 +2.08(+1.76%)
Nov 15, 2021 117.84 118.40 117.34 117.73 80,295 -0.32(-0.27%)
Nov 12, 2021 117.47 118.30 116.87 118.05 100,633 +1.35(+1.16%)
Nov 11, 2021 116.89 117.15 114.20 116.70 317,165 +0.29(+0.25%)
Nov 10, 2021 119.34 116.41 267,729 -3.95(-3.28%)
Nov 09, 2021 118.46 121.81 118.46 120.36 134,997 +0.63(+0.52%)
Nov 08, 2021 119.37 120.86 118.53 119.73 596,750 +0.35(+0.29%)
Nov 05, 2021 120.10 120.34 117.84 119.38 257,471 -0.50(-0.41%)
Nov 04, 2021 121.95 122.63 119.50 119.88 346,984 -1.18(-0.98%)
Nov 03, 2021 121.77 122.17 116.93 121.06 367,399 -0.78(-0.64%)
Nov 02, 2021 119.48 121.96 118.70 121.84 324,363 +2.76(+2.32%)
Nov 01, 2021 117.94 121.37 118.00 119.08 446,223 +1.07(+0.91%)
Oct 29, 2021 116.68 118.62 115.29 118.00 495,894 +0.41(+0.35%)
Oct 28, 2021 120.01 123.49 117.12 117.59 462,365 -6.11(-4.94%)
Oct 27, 2021 127.26 127.79 122.86 123.71 370,159 -3.45(-2.71%)
Oct 26, 2021 128.50 126.71 127.16 236,829 -0.14(-0.11%)
Oct 25, 2021 127.90 128.64 126.35 127.30 137,189 -0.54(-0.42%)
Oct 22, 2021 129.58 130.96 127.75 127.83 109,969 -2.01(-1.55%)
Oct 21, 2021 129.55 130.85 128.85 129.84 81,670 +0.12(+0.09%)
Oct 20, 2021 129.81 130.83 129.09 129.72 73,810 -0.20(-0.15%)
Oct 19, 2021 129.20 130.72 128.74 129.92 74,394 +1.56(+1.22%)
Oct 18, 2021 128.04 129.30 127.39 128.36 132,538 -0.23(-0.18%)
Oct 15, 2021 130.16 130.16 128.26 128.59 142,804 -1.09(-0.84%)
Oct 14, 2021 126.66 129.93 125.64 129.68 245,217 +4.39(+3.51%)
Oct 13, 2021 124.44 126.19 124.39 125.29 100,916 +1.95(+1.58%)
Oct 12, 2021 121.92 124.36 121.68 123.34 80,162 +1.74(+1.43%)
Oct 11, 2021 122.96 123.89 121.60 121.60 82,733 -2.11(-1.70%)
Oct 08, 2021 125.77 126.49 123.55 123.71 73,914 -1.98(-1.57%)
Oct 07, 2021 124.29 127.42 124.29 125.69 142,849 +1.81(+1.46%)
Oct 06, 2021 122.89 124.96 122.56 123.88 141,912 +0.07(+0.06%)
Oct 05, 2021 122.42 125.56 122.42 123.81 380,537 +1.55(+1.27%)
Oct 04, 2021 127.15 127.15 120.77 122.26 309,264 -5.58(-4.36%)
Oct 01, 2021 126.86 128.17 124.24 127.83 276,298 +1.50(+1.19%)
Sep 30, 2021 126.98 128.38 125.66 126.33 250,023 -0.45(-0.35%)
Sep 29, 2021 128.91 129.24 126.62 126.78 164,330 -1.59(-1.24%)
Sep 28, 2021 130.21 131.52 127.66 128.37 232,000 -3.15(-2.40%)
Sep 27, 2021 130.86 131.87 128.87 131.52 180,020 -0.38(-0.29%)
Sep 24, 2021 133.42 134.20 131.68 131.90 151,441 -2.21(-1.65%)
Sep 23, 2021 132.77 135.93 131.62 134.10 128,824 +2.04(+1.54%)
Sep 22, 2021 129.31 132.24 128.39 132.07 200,859 +2.94(+2.28%)
Sep 21, 2021 129.18 130.50 127.69 129.12 189,712 +0.50(+0.39%)
Sep 20, 2021 128.63 130.34 127.38 128.63 226,825 -2.47(-1.89%)
Sep 17, 2021 131.17 131.79 128.68 131.10 651,436 -0.03(-0.02%)
Sep 16, 2021 130.78 132.12 130.42 131.13 184,968 -0.30(-0.23%)
Sep 15, 2021 129.09 131.66 127.50 131.43 157,067 +2.08(+1.61%)
Sep 14, 2021 132.01 132.39 128.94 129.35 161,999 -2.28(-1.74%)
Sep 13, 2021 132.69 133.45 130.33 131.64 127,298 -0.84(-0.63%)
Sep 10, 2021 136.23 136.96 132.44 132.47 104,486 -3.32(-2.44%)
Sep 09, 2021 136.25 137.44 135.23 135.79 432,979 -0.93(-0.68%)
Sep 08, 2021 138.59 138.59 136.13 136.73 252,994 -2.24(-1.61%)
Sep 07, 2021 140.62 141.18 138.67 138.96 196,406 -2.53(-1.79%)
Sep 03, 2021 140.09 141.66 139.57 141.50 142,839 +1.37(+0.98%)
Sep 02, 2021 140.61 141.24 139.43 140.12 152,552 -0.09(-0.06%)
Sep 01, 2021 137.32 140.31 137.09 140.21 185,859 +3.45(+2.52%)
Aug 31, 2021 137.24 138.10 136.43 136.77 176,943 -0.75(-0.55%)
Aug 30, 2021 137.71 139.04 137.43 137.52 148,661 +0.39(+0.28%)
Aug 27, 2021 133.38 137.42 133.38 137.13 162,351 +3.41(+2.55%)
Aug 26, 2021 133.16 135.12 133.16 133.72 157,729 +0.64(+0.48%)
Aug 25, 2021 132.46 133.27 130.73 133.09 161,945 +0.69(+0.52%)
Aug 24, 2021 131.98 132.69 131.33 132.40 99,390 +0.72(+0.55%)
Aug 23, 2021 130.79 132.68 130.79 131.68 188,396 +0.96(+0.74%)
Aug 20, 2021 128.57 131.37 128.34 130.71 157,525 +1.82(+1.41%)
Aug 19, 2021 129.68 130.54 127.84 128.90 157,240 -0.80(-0.62%)
Aug 18, 2021 128.89 130.96 128.61 129.70 255,156 +1.09(+0.85%)
Aug 17, 2021 126.01 128.78 124.81 128.61 309,312 +1.91(+1.51%)
Aug 16, 2021 125.89 126.85 124.23 126.70 142,486 +0.19(+0.15%)
Aug 13, 2021 125.74 126.94 125.19 126.51 73,008 +0.77(+0.61%)
Aug 12, 2021 125.14 126.94 124.22 125.75 98,244 +0.06(+0.05%)
Aug 11, 2021 126.64 126.70 124.40 125.69 118,328 -0.77(-0.61%)
Aug 10, 2021 128.37 128.55 126.27 126.46 143,832 -1.59(-1.24%)
Aug 09, 2021 128.21 128.63 126.66 128.05 119,805 +0.26(+0.20%)
Aug 06, 2021 127.04 128.94 126.41 127.79 228,281 +1.09(+0.86%)
Aug 05, 2021 126.02 127.02 125.25 126.70 131,744 +0.75(+0.59%)
Aug 04, 2021 128.04 128.04 123.68 125.95 173,493 -0.24(-0.19%)
Aug 03, 2021 126.30 127.25 124.97 126.19 228,749 -0.02(-0.02%)
Aug 02, 2021 126.94 127.64 125.37 126.21 224,334 -0.40(-0.31%)
Jul 30, 2021 125.22 128.30 125.22 126.61 398,981 +0.06(+0.05%)
Jul 29, 2021 136.98 136.98 126.23 126.55 400,183 -9.48(-6.97%)
Jul 28, 2021 133.68 136.50 133.14 136.03 198,002 +2.88(+2.16%)
Jul 27, 2021 136.29 136.29 130.57 133.15 501,989 -2.63(-1.94%)
Jul 26, 2021 136.00 136.56 135.12 135.78 78,670 -0.16(-0.12%)
Jul 23, 2021 135.15 136.20 134.90 135.94 105,037 +0.80(+0.59%)
Jul 22, 2021 135.35 136.21 134.72 135.15 195,837 +0.03(+0.02%)
Jul 21, 2021 134.20 135.51 133.39 135.12 98,017 +0.88(+0.66%)
Jul 20, 2021 132.21 135.45 131.08 134.23 246,494 +3.23(+2.47%)
Jul 19, 2021 129.85 132.22 128.46 131.00 165,191 -0.64(-0.48%)
Jul 16, 2021 131.62 132.73 130.68 131.64 139,302 +1.08(+0.83%)
Jul 15, 2021 132.04 132.49 129.56 130.56 155,354 -1.81(-1.37%)
Jul 14, 2021 136.21 136.30 131.93 132.36 339,283 -2.44(-1.81%)
Jul 13, 2021 135.24 136.42 133.99 134.81 181,805 -0.59(-0.43%)
Jul 12, 2021 137.47 137.70 134.77 135.39 219,849 -1.26(-0.92%)
Jul 09, 2021 136.56 137.04 132.34 136.66 240,507 -0.01(-0.01%)
Jul 08, 2021 135.66 137.87 133.74 136.67 252,492 -1.24(-0.90%)
Jul 07, 2021 139.88 140.41 136.57 137.91 161,596 -1.27(-0.91%)
Jul 06, 2021 139.64 140.46 138.06 139.18 411,145 +0.09(+0.06%)
Jul 02, 2021 138.92 139.65 137.48 139.09 204,941 +1.63(+1.19%)
Jul 01, 2021 138.13 138.66 137.12 137.46 300,178 -0.85(-0.62%)
Jun 30, 2021 140.57 140.92 138.18 138.32 146,800 -2.68(-1.90%)
Jun 29, 2021 139.17 142.73 138.59 141.00 206,465 +1.26(+0.90%)
Jun 28, 2021 140.23 140.88 138.80 139.74 178,320 +0.28(+0.20%)
Jun 25, 2021 139.01 140.09 136.97 139.46 418,830 +0.82(+0.59%)
Jun 24, 2021 139.09 140.03 137.76 138.63 183,669 +0.14(+0.10%)
Jun 23, 2021 137.89 138.77 136.94 138.50 118,447 +1.04(+0.76%)
Jun 22, 2021 136.20 137.66 136.20 137.45 140,282 +0.76(+0.56%)
Jun 21, 2021 136.79 137.21 134.55 136.69 187,924 +0.43(+0.31%)
Jun 18, 2021 135.06 137.14 134.46 136.26 1,271,081 +0.70(+0.52%)
Jun 17, 2021 131.44 135.69 131.33 135.56 194,454 +3.58(+2.71%)
Jun 16, 2021 132.14 134.35 130.79 131.98 473,498 -0.69(-0.52%)
Jun 15, 2021 134.23 134.80 131.39 132.67 341,190 -1.41(-1.05%)
Jun 14, 2021 130.65 134.09 130.35 134.08 588,913 +3.65(+2.80%)
Jun 11, 2021 128.26 130.73 126.44 130.44 357,398 +2.71(+2.12%)
Jun 10, 2021 125.45 128.21 125.18 127.73 298,777 +1.28(+1.01%)
Jun 09, 2021 128.61 129.37 126.44 126.44 431,800 -0.65(-0.51%)
Jun 08, 2021 123.71 127.42 123.69 127.09 747,795 +3.97(+3.23%)
Jun 07, 2021 118.62 123.40 118.62 123.12 320,174 +4.04(+3.40%)
Jun 04, 2021 116.36 119.09 115.95 119.07 275,636 +3.81(+3.30%)
Jun 03, 2021 115.80 116.51 113.60 115.27 336,940 -1.65(-1.41%)
Jun 02, 2021 116.41 118.02 115.62 116.92 238,628 -0.32(-0.27%)
Jun 01, 2021 117.89 118.16 116.24 117.23 243,407 -0.14(-0.12%)
May 28, 2021 120.51 120.91 117.30 117.37 361,112 -2.09(-1.75%)
May 27, 2021 119.68 120.98 118.48 119.46 233,428 -0.44(-0.36%)
May 26, 2021 121.50 122.20 119.50 119.90 1,009,564 -0.96(-0.80%)
May 25, 2021 122.05 123.19 120.57 120.86 240,880 -0.37(-0.30%)
May 24, 2021 121.09 121.78 120.69 121.23 154,491 +1.10(+0.92%)
May 21, 2021 121.02 121.34 119.27 120.12 153,403 +0.18(+0.15%)
May 20, 2021 117.94 120.86 117.73 119.95 176,575 +2.85(+2.44%)
May 19, 2021 115.46 118.56 114.84 117.09 237,945 -0.66(-0.56%)
May 18, 2021 116.30 119.80 116.30 117.75 158,675 +1.74(+1.50%)
May 17, 2021 118.52 119.16 115.25 116.01 285,202 -3.56(-2.97%)
May 14, 2021 119.06 120.44 117.87 119.57 126,213 +2.06(+1.75%)
May 13, 2021 117.03 118.50 115.88 117.51 501,113 +1.63(+1.41%)
May 12, 2021 116.75 117.22 115.46 115.88 234,001 -3.37(-2.82%)
May 11, 2021 114.51 120.02 114.44 119.25 173,637 +1.62(+1.38%)
May 10, 2021 118.41 119.36 116.96 117.63 159,456 -1.81(-1.51%)
May 07, 2021 118.34 120.51 118.34 119.44 199,292 +1.77(+1.50%)
May 06, 2021 117.06 117.73 114.26 117.67 227,404 +0.38(+0.32%)
May 05, 2021 120.96 122.03 117.28 117.29 316,628 -3.21(-2.66%)
May 04, 2021 121.21 122.38 119.06 120.50 341,569 -2.75(-2.23%)
May 03, 2021 126.80 126.80 122.22 123.25 246,915 -2.86(-2.27%)
Apr 30, 2021 125.19 128.87 124.89 126.12 331,249 -0.03(-0.02%)
Apr 29, 2021 133.00 133.35 125.33 126.15 398,549 -1.69(-1.32%)
Apr 28, 2021 129.21 130.46 127.45 127.83 579,087 -0.63(-0.49%)
Apr 27, 2021 130.38 130.73 127.40 128.46 1,065,026 -1.70(-1.31%)
Apr 26, 2021 130.15 130.72 129.16 130.16 227,710 +0.22(+0.17%)
Apr 23, 2021 128.32 130.79 128.31 129.94 218,014 +1.45(+1.13%)
Apr 22, 2021 127.30 130.52 126.69 128.49 165,257 +1.59(+1.25%)
Apr 21, 2021 126.01 127.78 125.40 126.90 135,345 +0.95(+0.76%)
Apr 20, 2021 128.00 128.22 125.10 125.95 289,610 -1.81(-1.42%)
Apr 19, 2021 127.73 128.99 125.54 127.76 350,895 -1.29(-1.00%)
Apr 16, 2021 130.18 131.04 128.95 129.05 192,952 -1.81(-1.38%)
Apr 15, 2021 127.72 130.98 127.18 130.85 269,368 +3.82(+3.01%)
Apr 14, 2021 128.53 131.22 126.83 127.03 213,488 -0.91(-0.71%)
Apr 13, 2021 124.70 128.11 124.70 127.94 396,526 +4.10(+3.31%)
Apr 12, 2021 122.27 125.15 121.62 123.84 250,792 +1.12(+0.92%)
Apr 09, 2021 118.96 122.96 117.95 122.72 313,433 +2.88(+2.40%)
Apr 08, 2021 118.54 121.37 118.36 119.84 721,837 +2.34(+2.00%)
Apr 07, 2021 119.31 119.47 117.02 117.49 474,965 -1.77(-1.48%)
Apr 06, 2021 116.84 119.69 114.84 119.26 622,193 +2.12(+1.81%)
Apr 05, 2021 116.30 117.84 115.89 117.14 397,704 -0.08(-0.07%)
Apr 01, 2021 115.67 118.64 115.67 117.22 265,422 +3.63(+3.19%)
Mar 31, 2021 113.15 115.47 113.02 113.60 359,007 +1.81(+1.62%)
Mar 30, 2021 111.18 112.52 108.88 111.79 289,314 +0.02(+0.02%)
Mar 29, 2021 114.99 115.96 111.24 111.77 235,826 -4.20(-3.62%)
Mar 26, 2021 112.52 116.05 112.01 115.97 377,852 +3.72(+3.32%)
Mar 25, 2021 111.24 112.71 108.32 112.25 529,875 -0.48(-0.42%)
Mar 24, 2021 115.60 115.60 112.25 112.72 309,513 -2.23(-1.94%)
Mar 23, 2021 117.27 117.41 114.35 114.96 233,860 -2.01(-1.72%)
Mar 22, 2021 116.50 118.23 116.50 116.97 255,127 +1.26(+1.09%)
Mar 19, 2021 112.05 116.50 111.24 115.70 512,159 +4.08(+3.66%)
Mar 18, 2021 117.70 117.70 111.32 111.62 555,189 -7.67(-6.43%)
Mar 17, 2021 119.19 119.93 116.54 119.29 406,532 -1.65(-1.36%)
Mar 16, 2021 122.17 123.75 120.27 120.94 211,523 -0.86(-0.71%)
Mar 15, 2021 121.41 122.34 120.02 121.80 316,306 -0.76(-0.62%)
Mar 12, 2021 122.21 122.69 118.59 122.57 396,880 -0.78(-0.64%)
Mar 11, 2021 120.65 124.35 120.14 123.35 356,725 +4.17(+3.50%)
Mar 10, 2021 119.81 121.80 118.29 119.18 483,164 +0.98(+0.83%)
Mar 09, 2021 117.30 119.91 115.75 118.20 723,151 +4.25(+3.73%)
Mar 08, 2021 120.26 123.83 113.87 113.94 951,979 -6.32(-5.25%)
Mar 05, 2021 117.84 120.35 113.26 120.26 551,323 +2.60(+2.21%)
Mar 04, 2021 122.75 122.83 115.72 117.66 625,508 -5.50(-4.47%)
Mar 03, 2021 129.30 129.43 122.93 123.16 454,103 -6.41(-4.94%)
Mar 02, 2021 135.80 135.80 129.04 129.57 241,544 -5.59(-4.14%)
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.