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 28, 2003 3.707 3.832 3.707 3.827 162,598 +0.13(+3.63%)
Nov 26, 2003 3.630 3.760 3.630 3.693 241,484 +0.06(+1.58%)
Nov 25, 2003 3.635 3.812 3.592 3.635 304,220 -0.02(-0.65%)
Nov 24, 2003 3.592 3.659 3.563 3.659 259,879 +0.08(+2.14%)
Nov 21, 2003 3.563 3.568 3.531 3.582 88,301 +0.02(+0.54%)
Nov 20, 2003 3.568 3.582 3.496 3.563 102,914 -0.00(-0.13%)
Nov 19, 2003 3.525 3.664 3.525 3.568 175,668 +0.04(+1.22%)
Nov 18, 2003 3.496 3.702 3.482 3.525 116,625 +0.05(+1.52%)
Nov 17, 2003 3.520 3.592 3.448 3.472 247,996 -0.12(-3.33%)
Nov 14, 2003 3.630 3.702 3.520 3.592 347,979 -0.04(-1.19%)
Nov 13, 2003 3.621 3.726 3.616 3.635 230,126 -0.02(-0.65%)
Nov 12, 2003 3.731 3.774 3.602 3.659 204,780 -0.09(-2.30%)
Nov 11, 2003 3.812 3.827 3.741 3.745 152,509 -0.03(-0.76%)
Nov 10, 2003 3.769 3.927 3.764 3.774 217,064 -0.03(-0.76%)
Nov 07, 2003 3.889 3.994 3.606 3.803 205,854 -0.04(-1.12%)
Nov 06, 2003 3.918 3.975 3.832 3.846 240,718 -0.06(-1.47%)
Nov 05, 2003 4.071 4.071 3.879 3.903 273,870 -0.17(-4.21%)
Nov 04, 2003 3.779 4.215 3.741 4.075 801,223 +0.34(+9.08%)
Nov 03, 2003 3.640 3.741 3.592 3.736 209,919 +0.09(+2.50%)
Oct 31, 2003 3.606 3.726 3.606 3.645 195,879 -0.07(-1.81%)
Oct 30, 2003 3.640 3.640 3.640 3.712 368,598 +0.12(+3.35%)
Oct 29, 2003 3.549 3.640 3.526 3.592 497,770 -0.04(-1.20%)
Oct 28, 2003 3.616 3.640 3.472 3.635 314,758 +0.03(+0.94%)
Oct 27, 2003 3.501 3.616 3.501 3.601 248,673 +0.08(+2.16%)
Oct 24, 2003 3.645 3.822 3.525 3.525 442,851 +0.04(+1.10%)
Oct 23, 2003 3.544 3.544 3.429 3.487 93,122 -0.03(-0.97%)
Oct 22, 2003 3.554 3.559 3.400 3.521 133,628 -0.03(-0.93%)
Oct 21, 2003 3.640 3.640 3.525 3.554 63,377 -0.01(-0.40%)
Oct 20, 2003 3.659 3.712 3.535 3.568 176,691 -0.03(-0.93%)
Oct 17, 2003 3.707 3.712 3.592 3.602 106,436 -0.02(-0.66%)
Oct 16, 2003 3.525 3.659 3.554 3.626 142,971 +0.10(+2.85%)
Oct 15, 2003 3.606 3.640 3.525 3.525 763,103 -0.07(-2.00%)
Oct 14, 2003 3.592 3.616 3.568 3.597 195,721 +0.00(+0.13%)
Oct 13, 2003 3.587 3.616 3.520 3.592 157,720 +0.01(+0.40%)
Oct 10, 2003 3.673 3.673 3.520 3.578 213,610 -0.05(-1.32%)
Oct 09, 2003 3.630 3.716 3.544 3.626 136,382 -0.04(-1.17%)
Oct 08, 2003 3.736 3.736 3.539 3.669 94,884 -0.04(-1.16%)
Oct 07, 2003 3.736 3.736 3.664 3.712 82,841 +0.00(+0.00%)
Oct 06, 2003 3.520 3.736 3.520 3.712 104,321 +0.17(+4.87%)
Oct 03, 2003 3.448 3.587 3.448 3.539 101,477 +0.09(+2.50%)
Oct 02, 2003 3.511 3.568 3.453 3.453 51,613 -0.04(-1.10%)
Oct 01, 2003 3.496 3.544 3.448 3.491 114,348 -0.04(-1.22%)
Sep 30, 2003 3.544 3.592 3.453 3.535 149,206 -0.06(-1.60%)
Sep 29, 2003 3.563 3.750 3.472 3.592 122,198 +0.09(+2.46%)
Sep 26, 2003 3.520 3.640 3.487 3.506 145,404 -0.08(-2.10%)
Sep 25, 2003 3.764 3.832 3.573 3.581 216,333 -0.15(-4.14%)
Sep 24, 2003 3.640 3.927 3.582 3.736 596,375 +0.12(+3.31%)
Sep 23, 2003 3.520 3.650 3.520 3.616 190,259 +0.12(+3.41%)
Sep 22, 2003 3.568 3.592 3.496 3.497 129,243 -0.10(-2.65%)
Sep 19, 2003 3.592 3.659 3.587 3.592 169,517 -0.05(-1.32%)
Sep 18, 2003 3.764 3.784 3.592 3.640 207,770 -0.04(-1.17%)
Sep 17, 2003 3.688 3.808 3.630 3.683 224,678 +0.04(+1.18%)
Sep 16, 2003 3.621 3.717 3.602 3.640 230,652 +0.00(+0.13%)
Sep 15, 2003 3.549 3.721 3.544 3.635 220,068 -0.05(-1.43%)
Sep 12, 2003 3.793 3.793 3.640 3.688 243,036 -0.08(-2.16%)
Sep 11, 2003 3.827 3.841 3.736 3.769 221,947 -0.06(-1.62%)
Sep 10, 2003 3.870 3.884 3.659 3.832 542,028 +0.00(+0.00%)
Sep 09, 2003 3.827 3.855 3.736 3.832 469,786 +0.01(+0.38%)
Sep 08, 2003 3.616 3.918 3.616 3.817 401,719 +0.15(+4.18%)
Sep 05, 2003 3.472 3.664 3.415 3.664 330,334 +0.09(+2.41%)
Sep 04, 2003 3.568 3.678 3.472 3.578 287,300 +0.01(+0.40%)
Sep 03, 2003 3.472 3.568 3.450 3.563 416,961 +0.11(+3.05%)
Sep 02, 2003 3.424 3.463 3.367 3.458 219,859 +0.07(+1.98%)
Aug 29, 2003 3.487 3.487 3.338 3.391 109,616 +0.04(+1.14%)
Aug 28, 2003 3.448 3.448 3.329 3.353 139,265 -0.08(-2.23%)
Aug 27, 2003 3.324 3.448 3.324 3.429 130,287 +0.06(+1.70%)
Aug 26, 2003 3.290 3.468 3.290 3.372 163,485 -0.00(-0.14%)
Aug 25, 2003 3.602 3.678 3.295 3.377 279,992 -0.11(-3.16%)
Aug 22, 2003 3.635 3.635 3.482 3.487 102,308 -0.11(-2.93%)
Aug 21, 2003 3.659 3.659 3.482 3.592 241,365 +0.07(+2.04%)
Aug 20, 2003 3.482 3.664 3.482 3.520 291,476 +0.02(+0.69%)
Aug 19, 2003 3.506 3.544 3.472 3.496 279,574 -0.02(-0.68%)
Aug 18, 2003 3.563 3.640 3.463 3.520 391,070 -0.01(-0.27%)
Aug 15, 2003 3.726 3.726 3.472 3.530 372,279 +0.01(+0.27%)
Aug 14, 2003 3.506 3.707 3.453 3.520 837,054 +0.32(+9.87%)
Aug 13, 2003 3.353 3.377 3.137 3.204 155,342 -0.16(-4.70%)
Aug 12, 2003 3.396 3.463 3.309 3.362 136,133 -0.06(-1.68%)
Aug 11, 2003 3.424 3.448 3.377 3.420 46,352 +0.06(+1.85%)
Aug 08, 2003 3.333 3.434 3.333 3.357 24,846 +0.02(+0.72%)
Aug 07, 2003 3.363 3.363 3.305 3.333 70,154 -0.02(-0.71%)
Aug 06, 2003 3.444 3.468 3.353 3.357 48,857 -0.07(-1.96%)
Aug 05, 2003 3.472 3.520 3.343 3.424 102,935 +0.06(+1.71%)
Aug 04, 2003 3.329 3.444 3.281 3.367 106,902 +0.06(+1.88%)
Aug 01, 2003 3.410 3.439 3.262 3.305 132,166 -0.10(-3.08%)
Jul 31, 2003 3.472 3.496 3.353 3.410 161,188 +0.02(+0.69%)
Jul 30, 2003 3.582 3.587 3.367 3.386 160,353 -0.09(-2.47%)
Jul 29, 2003 4.037 4.191 3.353 3.472 762,515 -0.81(-18.91%)
Jul 28, 2003 4.119 4.399 4.119 4.282 140,935 +0.11(+2.63%)
Jul 25, 2003 4.023 4.191 4.023 4.172 34,242 +0.15(+3.70%)
Jul 24, 2003 4.143 4.263 4.023 4.023 90,616 -0.08(-1.86%)
Jul 23, 2003 4.291 4.310 3.970 4.099 75,583 -0.19(-4.37%)
Jul 22, 2003 3.980 4.287 3.980 4.287 84,561 +0.20(+4.91%)
Jul 21, 2003 4.119 4.215 3.903 4.086 38,000 +0.04(+0.96%)
Jul 18, 2003 3.985 4.105 3.879 4.047 48,440 -0.01(-0.35%)
Jul 17, 2003 4.296 4.296 3.990 4.061 51,154 -0.10(-2.30%)
Jul 16, 2003 4.066 4.310 3.975 4.157 119,012 +0.06(+1.40%)
Jul 15, 2003 4.023 4.191 3.999 4.100 64,517 +0.11(+2.76%)
Jul 14, 2003 4.162 4.229 3.937 3.990 185,200 -0.11(-2.57%)
Jul 11, 2003 4.085 4.191 3.855 4.095 72,033 +0.11(+2.76%)
Jul 10, 2003 4.071 4.071 3.870 3.985 102,308 -0.04(-1.07%)
Jul 09, 2003 3.942 4.047 3.942 4.028 94,374 +0.06(+1.45%)
Jul 08, 2003 4.023 4.023 3.918 3.970 81,012 +0.00(+0.00%)
Jul 07, 2003 3.879 4.023 3.827 3.970 251,596 +0.20(+5.20%)
Jul 03, 2003 3.812 3.951 3.741 3.774 122,353 -0.04(-1.13%)
Jul 02, 2003 3.736 3.826 3.630 3.817 209,430 +0.23(+6.41%)
Jul 01, 2003 3.544 3.750 3.496 3.587 149,496 +0.04(+1.22%)
Jun 30, 2003 3.626 3.784 3.523 3.544 367,577 -0.08(-2.25%)
Jun 27, 2003 3.626 3.784 3.592 3.626 75,583 -0.03(-0.92%)
Jun 26, 2003 3.621 3.741 3.568 3.659 126,946 +0.06(+1.61%)
Jun 25, 2003 3.808 3.832 3.472 3.601 185,617 -0.22(-5.77%)
Jun 24, 2003 3.832 3.832 3.659 3.821 225,288 +0.16(+4.44%)
Jun 23, 2003 4.042 4.042 3.640 3.659 265,585 -0.17(-4.50%)
Jun 20, 2003 3.592 4.047 3.405 3.832 556,644 +0.45(+13.15%)
Jun 19, 2003 3.400 3.424 3.161 3.386 179,353 -0.00(-0.14%)
Jun 18, 2003 3.329 3.400 3.214 3.391 150,540 +0.09(+2.61%)
Jun 17, 2003 3.161 3.353 3.113 3.305 125,902 +0.19(+6.15%)
Jun 16, 2003 2.931 3.123 2.907 3.113 77,462 +0.18(+6.04%)
Jun 13, 2003 2.960 3.003 2.931 2.936 72,660 -0.06(-1.92%)
Jun 12, 2003 3.017 3.041 2.969 2.993 75,165 -0.02(-0.64%)
Jun 11, 2003 3.046 3.089 2.936 3.013 109,616 -0.05(-1.72%)
Jun 10, 2003 3.056 3.080 2.936 3.065 132,584 +0.00(+0.16%)
Jun 09, 2003 3.123 3.142 2.965 3.060 155,551 -0.06(-1.84%)
Jun 06, 2003 3.113 3.257 2.950 3.118 220,277 -0.06(-1.81%)
Jun 05, 2003 3.185 3.190 3.113 3.175 99,177 +0.00(+0.00%)
Jun 04, 2003 3.137 3.238 3.104 3.175 86,440 +0.07(+2.30%)
Jun 03, 2003 3.305 3.400 3.051 3.104 149,496 -0.27(-7.94%)
Jun 02, 2003 3.391 3.448 3.309 3.372 138,639 -0.00(-0.14%)
May 30, 2003 3.190 3.386 3.190 3.377 100,012 +0.10(+3.07%)
May 29, 2003 3.218 3.353 3.218 3.276 73,286 +0.01(+0.44%)
May 28, 2003 3.300 3.386 3.257 3.262 81,638 -0.04(-1.15%)
May 27, 2003 3.199 3.400 3.084 3.299 263,080 +0.20(+6.31%)
May 23, 2003 3.065 3.204 3.065 3.104 86,231 +0.04(+1.41%)
May 22, 2003 3.022 3.065 2.950 3.060 91,451 +0.02(+0.63%)
May 21, 2003 2.993 3.080 2.931 3.041 61,802 +0.04(+1.28%)
May 20, 2003 3.118 3.118 2.993 3.003 85,605 -0.07(-2.34%)
May 19, 2003 3.113 3.242 3.041 3.075 92,286 -0.07(-2.13%)
May 16, 2003 3.281 3.305 3.132 3.142 59,297 -0.14(-4.22%)
May 15, 2003 3.070 3.281 3.023 3.280 94,792 +0.12(+3.76%)
May 14, 2003 3.257 3.305 3.065 3.161 53,660 -0.01(-0.42%)
May 13, 2003 3.108 3.233 2.945 3.175 85,605 +0.06(+1.98%)
May 12, 2003 3.099 3.156 2.888 3.113 136,968 +0.05(+1.72%)
May 09, 2003 2.969 3.094 2.917 3.060 108,990 +0.07(+2.24%)
May 08, 2003 2.945 2.993 2.893 2.993 93,122 +0.00(+0.00%)
May 07, 2003 3.132 3.185 2.902 2.993 227,167 -0.17(-5.45%)
May 06, 2003 3.271 3.271 3.161 3.166 123,605 -0.10(-2.92%)
May 05, 2003 3.137 3.343 3.113 3.261 195,013 +0.13(+4.11%)
May 02, 2003 3.113 3.185 3.099 3.132 191,255 +0.02(+0.62%)
May 01, 2003 3.060 3.209 3.017 3.113 401,301 -0.21(-6.20%)
Apr 30, 2003 3.070 3.472 3.041 3.319 777,757 +0.24(+7.78%)
Apr 29, 2003 2.529 3.228 2.519 3.080 793,834 +1.08(+53.83%)
Apr 25, 2003 2.007 2.021 1.973 2.002 122,979 +0.00(+0.00%)
Apr 24, 2003 1.997 2.007 1.964 2.002 47,813 +0.00(+0.00%)
Apr 23, 2003 1.992 2.035 1.988 2.002 77,044 -0.01(-0.48%)
Apr 22, 2003 1.968 2.055 1.954 2.012 62,638 +0.01(+0.48%)
Apr 21, 2003 2.059 2.059 1.988 2.002 46,561 -0.01(-0.48%)
Apr 17, 2003 2.035 2.035 1.906 2.012 27,769 +0.10(+5.00%)
Apr 16, 2003 2.012 2.035 1.916 1.916 56,583 -0.09(-4.53%)
Apr 15, 2003 1.992 2.059 1.968 2.007 27,143 -0.00(-0.24%)
Apr 14, 2003 1.873 2.012 1.873 2.012 90,616 +0.11(+5.53%)
Apr 11, 2003 1.882 1.916 1.882 1.906 86,023 +0.01(+0.76%)
Apr 10, 2003 1.877 1.892 1.877 1.892 38,000 +0.00(+0.25%)
Apr 09, 2003 1.940 1.940 1.820 1.887 226,332 -0.04(-2.26%)
Apr 08, 2003 1.997 2.035 1.834 1.931 42,593 -0.08(-4.02%)
Apr 07, 2003 2.012 2.016 1.992 2.012 25,681 +0.00(+0.24%)
Apr 04, 2003 2.012 2.012 1.988 2.007 13,154 +0.03(+1.45%)
Apr 03, 2003 1.916 1.997 1.887 1.978 47,396 +0.04(+1.98%)
Apr 02, 2003 1.921 2.012 1.911 1.940 99,385 -0.01(-0.49%)
Apr 01, 2003 1.988 2.012 1.911 1.949 81,429 +0.04(+2.00%)
Mar 31, 2003 2.050 2.083 1.911 1.911 70,323 -0.13(-6.34%)
Mar 28, 2003 1.990 2.050 1.973 2.040 39,165 +0.06(+3.15%)
Mar 27, 2003 1.940 2.040 1.911 1.978 77,462 +0.04(+2.23%)
Mar 26, 2003 1.954 1.964 1.921 1.935 142,737 -0.00(-0.25%)
Mar 25, 2003 1.901 1.949 1.891 1.940 16,494 +0.10(+5.19%)
Mar 24, 2003 1.844 1.906 1.844 1.844 118,594 -0.03(-1.76%)
Mar 21, 2003 1.844 1.906 1.777 1.877 83,411 +0.08(+4.51%)
Mar 20, 2003 1.782 1.796 1.743 1.796 276,860 +0.02(+1.35%)
Mar 19, 2003 1.739 1.815 1.739 1.772 138,639 +0.03(+1.93%)
Mar 18, 2003 1.614 1.796 1.614 1.739 165,619 +0.01(+0.83%)
Mar 17, 2003 1.724 1.834 1.509 1.724 603,236 -0.00(-0.28%)
Mar 14, 2003 1.662 1.762 1.652 1.729 110,451 +0.07(+4.03%)
Mar 13, 2003 1.676 1.676 1.643 1.662 80,385 +0.01(+0.87%)
Mar 12, 2003 1.600 1.662 1.552 1.648 242,553 +0.07(+4.24%)
Mar 11, 2003 1.581 1.624 1.509 1.581 119,012 +0.10(+6.45%)
Mar 10, 2003 1.667 1.695 1.485 1.485 164,111 -0.21(-12.43%)
Mar 07, 2003 1.892 1.964 1.604 1.695 232,805 -0.17(-9.00%)
Mar 06, 2003 2.016 2.016 1.863 1.863 21,505 -0.14(-7.16%)
Mar 05, 2003 2.107 2.122 1.997 2.007 20,670 -0.11(-5.42%)
Mar 04, 2003 1.968 2.122 1.964 2.122 69,737 +0.16(+8.05%)
Mar 03, 2003 1.863 2.012 1.844 1.964 32,154 -0.02(-0.97%)
Feb 28, 2003 1.964 2.031 1.944 1.983 37,791 +0.05(+2.48%)
Feb 27, 2003 1.863 1.954 1.830 1.935 57,627 +0.08(+4.12%)
Feb 26, 2003 2.050 2.107 1.796 1.858 328,432 -0.27(-12.81%)
Feb 25, 2003 2.318 2.318 2.064 2.131 48,022 -0.16(-7.10%)
Feb 24, 2003 2.414 2.414 2.294 2.294 34,659 -0.12(-4.96%)
Feb 21, 2003 2.409 2.476 2.371 2.414 32,780 +0.01(+0.60%)
Feb 20, 2003 2.352 2.443 2.347 2.400 33,824 +0.00(+0.00%)
Feb 19, 2003 2.567 2.567 2.400 2.400 106,067 -0.17(-6.69%)
Feb 18, 2003 2.519 2.572 2.443 2.571 45,725 +0.12(+5.07%)
Feb 14, 2003 2.519 2.519 2.419 2.447 17,329 +0.00(+0.20%)
Feb 13, 2003 2.625 2.625 2.414 2.443 83,099 -0.20(-7.44%)
Feb 12, 2003 2.610 2.677 2.586 2.639 23,593 +0.02(+0.73%)
Feb 11, 2003 2.625 2.649 2.605 2.620 18,791 -0.02(-0.91%)
Feb 10, 2003 2.629 2.649 2.625 2.644 16,912 +0.02(+0.73%)
Feb 07, 2003 2.725 2.725 2.625 2.625 15,450 -0.13(-4.70%)
Feb 06, 2003 2.677 2.754 2.634 2.754 31,736 +0.07(+2.68%)
Feb 05, 2003 2.629 2.682 2.629 2.682 13,571 +0.00(+0.18%)
Feb 04, 2003 2.629 2.682 2.625 2.677 37,791 +0.04(+1.64%)
Feb 03, 2003 2.553 2.634 2.519 2.634 19,209 +0.07(+2.80%)
Jan 31, 2003 2.447 2.605 2.447 2.562 59,297 +0.10(+4.09%)
Jan 30, 2003 2.490 2.500 2.447 2.462 17,956 -0.03(-1.15%)
Jan 29, 2003 2.490 2.490 2.471 2.490 5,637 -0.01(-0.38%)
Jan 28, 2003 2.495 2.505 2.471 2.500 4,175 +0.03(+1.16%)
Jan 27, 2003 2.567 2.711 2.462 2.471 47,813 -0.28(-10.26%)
Jan 24, 2003 2.629 2.768 2.629 2.754 100,012 -0.00(-0.17%)
Jan 23, 2003 2.802 2.802 2.730 2.759 81,429 +0.02(+0.70%)
Jan 22, 2003 2.826 2.874 2.701 2.740 92,078 -0.07(-2.56%)
Jan 21, 2003 2.730 2.874 2.730 2.811 74,956 +0.08(+2.98%)
Jan 17, 2003 2.778 2.778 2.730 2.730 25,681 -0.05(-1.72%)
Jan 16, 2003 2.486 2.816 2.471 2.778 24,637 +0.00(+0.00%)
Jan 15, 2003 2.716 2.811 2.610 2.778 98,968 +0.07(+2.65%)
Jan 14, 2003 2.601 2.716 2.601 2.706 20,461 +0.08(+2.91%)
Jan 13, 2003 2.639 2.672 2.605 2.629 57,000 -0.01(-0.36%)
Jan 10, 2003 2.663 2.663 2.639 2.639 79,759 +0.00(+0.00%)
Jan 09, 2003 2.649 2.649 2.400 2.639 791,746 +0.05(+2.04%)
Jan 08, 2003 2.711 2.711 2.514 2.586 52,616 -0.01(-0.55%)
Jan 07, 2003 2.519 2.677 2.476 2.601 13,989 +0.09(+3.43%)
Jan 06, 2003 2.510 2.672 2.471 2.514 74,539 +0.00(+0.00%)
Jan 03, 2003 2.495 2.577 2.443 2.514 33,407 +0.07(+2.94%)
Jan 02, 2003 2.476 2.586 2.443 2.443 54,077 -0.00(-0.20%)
Dec 31, 2002 2.443 2.543 2.438 2.447 75,165 -0.07(-2.85%)
Dec 30, 2002 2.462 2.572 2.443 2.519 33,615 +0.02(+0.98%)
Dec 27, 2002 2.620 2.629 2.443 2.495 69,737 -0.13(-4.93%)
Dec 26, 2002 2.586 2.624 2.572 2.624 11,274 +0.03(+1.28%)
Dec 24, 2002 2.811 2.811 2.586 2.591 56,374 -0.07(-2.45%)
Dec 23, 2002 2.730 2.778 2.620 2.656 45,934 +0.02(+0.84%)
Dec 20, 2002 2.730 2.730 2.620 2.634 45,099 -0.07(-2.65%)
Dec 19, 2002 2.701 2.725 2.625 2.706 44,681 +0.08(+3.10%)
Dec 18, 2002 2.615 2.692 2.615 2.625 11,901 +0.00(+0.00%)
Dec 17, 2002 2.663 2.893 2.529 2.625 85,396 -0.23(-7.90%)
Dec 16, 2002 2.821 2.922 2.778 2.850 64,308 +0.00(+0.00%)
Dec 13, 2002 2.831 2.874 2.811 2.850 26,308 +0.00(+0.00%)
Dec 12, 2002 2.850 2.869 2.850 2.850 17,121 -0.00(-0.17%)
Dec 11, 2002 2.874 2.898 2.850 2.854 35,077 -0.04(-1.49%)
Dec 10, 2002 2.874 2.941 2.826 2.898 84,979 +0.02(+0.83%)
Dec 09, 2002 2.840 2.912 2.816 2.874 53,033 +0.02(+0.84%)
Dec 06, 2002 2.874 2.893 2.831 2.850 28,187 +0.00(+0.00%)
Dec 05, 2002 2.874 2.874 2.716 2.850 103,561 -0.02(-0.83%)
Dec 04, 2002 2.850 2.922 2.850 2.874 117,550 +0.02(+0.67%)
Dec 03, 2002 2.859 2.864 2.850 2.854 39,462 -0.04(-1.49%)
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.