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

Pegasystems Inc (NQ: PEGA )

62.88 -0.40 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 3.477 3.501 3.424 3.501 146,448 +0.05(+1.39%)
Nov 29, 2005 3.357 3.472 3.357 3.453 429,209 +0.09(+2.56%)
Nov 28, 2005 3.429 3.429 3.329 3.367 100,170 -0.02(-0.57%)
Nov 25, 2005 3.400 3.419 3.377 3.386 50,956 -0.01(-0.42%)
Nov 23, 2005 3.324 3.400 3.319 3.400 110,579 +0.03(+1.00%)
Nov 22, 2005 3.329 3.367 3.266 3.367 220,292 +0.05(+1.59%)
Nov 21, 2005 3.348 3.348 3.271 3.314 159,092 +0.01(+0.29%)
Nov 18, 2005 3.348 3.348 3.276 3.305 176,201 -0.04(-1.15%)
Nov 17, 2005 3.324 3.348 3.276 3.343 176,128 +0.04(+1.31%)
Nov 16, 2005 3.348 3.357 3.286 3.300 67,079 -0.02(-0.72%)
Nov 15, 2005 3.266 3.329 3.262 3.324 157,666 +0.04(+1.31%)
Nov 14, 2005 3.314 3.362 3.247 3.281 331,952 -0.07(-2.14%)
Nov 11, 2005 3.324 3.396 3.305 3.353 248,454 -0.04(-1.13%)
Nov 10, 2005 3.290 3.396 3.247 3.391 201,966 +0.11(+3.21%)
Nov 09, 2005 3.060 3.286 3.060 3.286 245,756 +0.24(+7.86%)
Nov 08, 2005 2.974 3.051 2.969 3.046 214,115 +0.03(+1.11%)
Nov 07, 2005 3.022 3.032 2.950 3.013 89,472 +0.02(+0.80%)
Nov 04, 2005 3.022 3.056 2.941 2.989 127,280 -0.06(-2.04%)
Nov 03, 2005 3.065 3.075 3.036 3.051 49,582 -0.02(-0.62%)
Nov 02, 2005 3.041 3.070 3.041 3.070 33,146 +0.02(+0.63%)
Nov 01, 2005 3.008 3.075 3.008 3.051 60,644 +0.00(+0.16%)
Oct 31, 2005 3.032 3.056 3.017 3.046 316,694 +0.00(+0.16%)
Oct 28, 2005 3.010 3.060 3.003 3.041 35,762 +0.05(+1.60%)
Oct 27, 2005 2.989 3.070 2.965 2.993 42,249 -0.04(-1.26%)
Oct 26, 2005 3.013 3.070 2.969 3.032 72,689 -0.01(-0.31%)
Oct 25, 2005 3.041 3.070 3.003 3.041 28,661 -0.03(-0.94%)
Oct 24, 2005 2.993 3.070 2.993 3.070 50,799 +0.04(+1.42%)
Oct 21, 2005 2.979 3.060 2.926 3.027 73,008 +0.00(+0.16%)
Oct 20, 2005 3.051 3.080 2.907 3.022 98,429 -0.06(-1.87%)
Oct 19, 2005 3.032 3.080 2.965 3.080 99,413 +0.01(+0.31%)
Oct 18, 2005 3.022 3.070 2.984 3.070 83,127 +0.07(+2.40%)
Oct 17, 2005 2.869 3.022 2.869 2.998 105,971 +0.07(+2.45%)
Oct 14, 2005 2.955 2.955 2.845 2.926 185,669 -0.00(-0.16%)
Oct 13, 2005 2.902 2.960 2.883 2.931 92,407 +0.00(+0.00%)
Oct 12, 2005 2.941 3.013 2.912 2.931 98,851 -0.02(-0.65%)
Oct 11, 2005 2.955 2.993 2.893 2.950 216,836 +0.02(+0.82%)
Oct 10, 2005 2.945 2.969 2.912 2.926 58,387 -0.03(-0.97%)
Oct 07, 2005 2.993 2.993 2.950 2.955 32,684 -0.00(-0.16%)
Oct 06, 2005 3.013 3.036 2.898 2.960 71,171 -0.01(-0.48%)
Oct 05, 2005 2.936 2.984 2.888 2.974 104,649 +0.01(+0.49%)
Oct 04, 2005 2.960 3.032 2.941 2.960 450,428 +0.08(+2.83%)
Oct 03, 2005 2.850 2.898 2.821 2.878 177,600 +0.01(+0.33%)
Sep 30, 2005 2.811 2.888 2.763 2.869 235,843 +0.05(+1.70%)
Sep 29, 2005 2.744 2.845 2.735 2.821 62,061 +0.09(+3.33%)
Sep 28, 2005 2.677 2.754 2.658 2.730 104,781 +0.00(+0.18%)
Sep 27, 2005 2.735 2.735 2.687 2.725 30,256 -0.03(-1.04%)
Sep 26, 2005 2.768 2.811 2.716 2.754 42,040 -0.00(-0.17%)
Sep 23, 2005 2.759 2.807 2.711 2.759 45,093 -0.05(-1.87%)
Sep 22, 2005 2.811 2.826 2.687 2.811 55,495 +0.05(+1.73%)
Sep 21, 2005 2.802 2.831 2.749 2.763 53,275 -0.06(-2.04%)
Sep 20, 2005 2.845 2.883 2.821 2.821 55,144 -0.04(-1.34%)
Sep 19, 2005 2.859 2.888 2.840 2.859 44,253 -0.02(-0.67%)
Sep 16, 2005 2.926 2.926 2.845 2.878 185,609 -0.02(-0.66%)
Sep 15, 2005 2.902 2.922 2.864 2.898 130,510 -0.02(-0.66%)
Sep 14, 2005 2.922 2.922 2.902 2.917 121,726 +0.00(+0.16%)
Sep 13, 2005 2.878 2.926 2.874 2.912 123,979 +0.00(+0.00%)
Sep 12, 2005 2.864 2.926 2.831 2.912 141,171 +0.02(+0.66%)
Sep 09, 2005 2.874 2.917 2.859 2.893 158,883 -0.02(-0.82%)
Sep 08, 2005 2.898 2.926 2.831 2.917 74,629 -0.01(-0.49%)
Sep 07, 2005 2.917 2.950 2.902 2.931 135,271 +0.03(+0.99%)
Sep 06, 2005 2.898 2.922 2.838 2.902 117,461 +0.05(+1.68%)
Sep 02, 2005 2.955 2.955 2.831 2.854 146,742 -0.07(-2.30%)
Sep 01, 2005 2.955 2.955 2.898 2.922 54,505 -0.03(-1.13%)
Aug 31, 2005 2.883 2.955 2.874 2.955 111,681 +0.06(+2.15%)
Aug 30, 2005 2.883 2.993 2.807 2.893 235,346 -0.01(-0.49%)
Aug 29, 2005 2.950 2.969 2.888 2.907 212,675 -0.06(-2.10%)
Aug 26, 2005 2.917 3.036 2.917 2.969 157,906 +0.02(+0.81%)
Aug 25, 2005 3.089 3.118 2.945 2.945 192,267 -0.14(-4.50%)
Aug 24, 2005 3.113 3.113 3.032 3.084 170,970 -0.03(-0.92%)
Aug 23, 2005 3.137 3.137 3.094 3.113 164,168 -0.01(-0.46%)
Aug 22, 2005 3.084 3.127 3.075 3.127 167,095 +0.03(+1.08%)
Aug 19, 2005 3.127 3.166 3.070 3.094 335,692 -0.05(-1.52%)
Aug 18, 2005 3.070 3.142 3.056 3.142 465,180 +0.02(+0.61%)
Aug 17, 2005 3.032 3.132 3.008 3.123 152,083 +0.06(+1.88%)
Aug 16, 2005 3.036 3.080 2.945 3.065 173,929 +0.00(+0.00%)
Aug 15, 2005 2.950 3.075 2.912 3.065 97,327 +0.11(+3.56%)
Aug 12, 2005 2.989 3.089 2.854 2.960 291,795 -0.06(-1.90%)
Aug 11, 2005 3.036 3.084 2.969 3.017 149,195 -0.01(-0.47%)
Aug 10, 2005 3.080 3.089 3.003 3.032 240,712 -0.01(-0.47%)
Aug 09, 2005 2.965 3.060 2.926 3.046 173,802 +0.11(+3.75%)
Aug 08, 2005 2.898 2.974 2.898 2.936 108,090 +0.00(+0.00%)
Aug 05, 2005 2.912 2.969 2.874 2.936 87,889 +0.02(+0.66%)
Aug 04, 2005 2.902 2.965 2.845 2.917 87,209 -0.03(-0.98%)
Aug 03, 2005 2.874 2.969 2.874 2.945 54,848 -0.00(-0.16%)
Aug 02, 2005 2.912 2.974 2.907 2.950 53,791 +0.02(+0.65%)
Aug 01, 2005 2.917 3.008 2.917 2.931 66,505 +0.00(+0.16%)
Jul 29, 2005 2.826 2.945 2.816 2.926 212,742 +0.08(+2.86%)
Jul 28, 2005 2.869 2.874 2.778 2.845 256,436 -0.03(-1.00%)
Jul 27, 2005 2.893 2.916 2.802 2.874 143,165 -0.03(-1.15%)
Jul 26, 2005 2.950 2.950 2.740 2.907 193,002 -0.00(-0.16%)
Jul 25, 2005 2.979 2.984 2.912 2.912 83,356 -0.03(-0.98%)
Jul 22, 2005 2.898 2.945 2.898 2.941 61,633 +0.05(+1.66%)
Jul 21, 2005 2.950 2.969 2.859 2.893 288,457 -0.08(-2.74%)
Jul 20, 2005 2.898 2.974 2.898 2.974 69,269 +0.04(+1.31%)
Jul 19, 2005 2.859 2.941 2.826 2.936 104,651 +0.06(+2.17%)
Jul 18, 2005 2.845 2.883 2.816 2.874 124,704 +0.02(+0.84%)
Jul 15, 2005 2.773 2.859 2.773 2.850 84,379 +0.04(+1.54%)
Jul 14, 2005 2.893 2.907 2.763 2.807 196,642 -0.06(-2.17%)
Jul 13, 2005 2.907 2.931 2.768 2.869 117,912 -0.06(-2.12%)
Jul 12, 2005 2.955 2.969 2.826 2.931 128,454 -0.01(-0.49%)
Jul 11, 2005 2.840 2.950 2.840 2.945 69,352 +0.09(+3.19%)
Jul 08, 2005 2.783 2.854 2.768 2.854 70,593 +0.05(+1.88%)
Jul 07, 2005 2.763 2.802 2.701 2.802 19,733 +0.00(+0.00%)
Jul 06, 2005 2.821 2.831 2.797 2.802 26,450 +0.00(+0.00%)
Jul 05, 2005 2.778 2.831 2.706 2.802 88,111 -0.01(-0.34%)
Jul 01, 2005 2.850 2.850 2.787 2.811 34,868 -0.01(-0.51%)
Jun 30, 2005 2.840 2.869 2.802 2.826 51,325 -0.02(-0.67%)
Jun 29, 2005 2.778 2.845 2.778 2.845 32,283 +0.02(+0.85%)
Jun 28, 2005 2.826 2.831 2.768 2.821 58,205 +0.03(+1.03%)
Jun 27, 2005 2.811 2.859 2.773 2.792 54,351 -0.02(-0.85%)
Jun 24, 2005 2.792 2.859 2.725 2.816 659,755 +0.00(+0.00%)
Jun 23, 2005 2.802 2.854 2.696 2.816 240,908 -0.01(-0.34%)
Jun 22, 2005 2.874 2.874 2.763 2.826 118,279 -0.01(-0.51%)
Jun 21, 2005 2.840 2.859 2.787 2.840 90,535 -0.02(-0.84%)
Jun 20, 2005 2.869 2.907 2.792 2.864 145,792 -0.01(-0.50%)
Jun 17, 2005 2.926 2.926 2.864 2.878 103,858 -0.02(-0.66%)
Jun 16, 2005 2.874 2.898 2.835 2.898 61,151 +0.01(+0.50%)
Jun 15, 2005 2.878 2.893 2.816 2.883 78,422 +0.01(+0.33%)
Jun 14, 2005 2.854 2.874 2.759 2.874 219,816 +0.01(+0.50%)
Jun 13, 2005 2.807 2.859 2.778 2.859 28,715 +0.02(+0.84%)
Jun 10, 2005 2.826 2.850 2.826 2.835 28,778 -0.02(-0.84%)
Jun 09, 2005 2.783 2.869 2.763 2.859 82,187 +0.05(+1.88%)
Jun 08, 2005 2.854 2.864 2.778 2.807 157,919 -0.03(-1.01%)
Jun 07, 2005 2.845 2.864 2.826 2.835 77,245 +0.02(+0.85%)
Jun 06, 2005 2.850 2.869 2.787 2.811 195,760 -0.04(-1.34%)
Jun 03, 2005 2.802 2.874 2.763 2.850 111,289 +0.04(+1.36%)
Jun 02, 2005 2.816 2.888 2.763 2.811 169,465 -0.06(-2.00%)
Jun 01, 2005 2.850 2.883 2.778 2.869 165,210 +0.01(+0.34%)
May 31, 2005 2.778 2.869 2.730 2.859 211,238 +0.06(+2.05%)
May 27, 2005 2.735 2.854 2.735 2.802 142,265 +0.01(+0.34%)
May 26, 2005 2.773 2.864 2.730 2.792 112,024 -0.01(-0.51%)
May 25, 2005 2.821 2.845 2.797 2.807 102,258 -0.01(-0.51%)
May 24, 2005 2.802 2.874 2.735 2.821 125,067 +0.01(+0.51%)
May 23, 2005 2.826 2.874 2.807 2.807 140,541 -0.04(-1.35%)
May 20, 2005 2.850 2.864 2.826 2.845 73,015 -0.02(-0.67%)
May 19, 2005 2.763 2.864 2.725 2.864 170,935 +0.06(+2.05%)
May 18, 2005 2.850 2.850 2.773 2.807 156,177 -0.03(-1.01%)
May 17, 2005 2.730 2.835 2.716 2.835 116,337 +0.08(+2.96%)
May 16, 2005 2.735 2.759 2.706 2.754 111,750 +0.05(+1.77%)
May 13, 2005 2.687 2.749 2.687 2.706 76,332 -0.04(-1.57%)
May 12, 2005 2.706 2.759 2.692 2.749 97,212 +0.03(+1.06%)
May 11, 2005 2.725 2.749 2.663 2.720 89,397 +0.03(+1.25%)
May 10, 2005 2.615 2.711 2.615 2.687 107,006 +0.02(+0.90%)
May 09, 2005 2.505 2.663 2.486 2.663 177,286 +0.11(+4.31%)
May 06, 2005 2.586 2.586 2.524 2.553 96,859 +0.01(+0.38%)
May 05, 2005 2.462 2.567 2.462 2.543 65,926 +0.01(+0.38%)
May 04, 2005 2.500 2.572 2.443 2.534 215,124 +0.07(+2.72%)
May 03, 2005 2.390 2.514 2.390 2.467 108,773 +0.05(+2.18%)
May 02, 2005 2.534 2.534 2.376 2.414 172,749 -0.09(-3.63%)
Apr 29, 2005 2.443 2.505 2.419 2.505 138,520 +0.10(+4.18%)
Apr 28, 2005 2.385 2.467 2.385 2.404 151,609 -0.00(-0.20%)
Apr 27, 2005 2.380 2.462 2.376 2.409 67,001 +0.01(+0.60%)
Apr 26, 2005 2.390 2.471 2.390 2.395 53,085 -0.02(-0.99%)
Apr 25, 2005 2.438 2.462 2.371 2.419 39,965 -0.00(-0.20%)
Apr 22, 2005 2.467 2.486 2.323 2.423 204,045 -0.02(-0.78%)
Apr 21, 2005 2.380 2.447 2.371 2.443 33,496 +0.07(+3.03%)
Apr 20, 2005 2.409 2.457 2.342 2.371 160,199 -0.06(-2.56%)
Apr 19, 2005 2.433 2.457 2.390 2.433 88,921 +0.00(+0.00%)
Apr 18, 2005 2.395 2.433 2.380 2.433 102,858 +0.05(+2.21%)
Apr 15, 2005 2.366 2.457 2.366 2.380 162,351 -0.02(-0.80%)
Apr 14, 2005 2.490 2.495 2.395 2.400 126,648 -0.05(-2.15%)
Apr 13, 2005 2.538 2.538 2.452 2.452 88,985 -0.06(-2.29%)
Apr 12, 2005 2.534 2.538 2.443 2.510 104,469 -0.03(-1.13%)
Apr 11, 2005 2.529 2.596 2.514 2.538 56,664 -0.01(-0.56%)
Apr 08, 2005 2.534 2.586 2.495 2.553 123,244 +0.03(+1.33%)
Apr 07, 2005 2.471 2.524 2.409 2.519 55,309 +0.03(+1.15%)
Apr 06, 2005 2.428 2.538 2.428 2.490 206,664 +0.06(+2.36%)
Apr 05, 2005 2.500 2.519 2.433 2.433 107,601 -0.08(-3.05%)
Apr 04, 2005 2.519 2.567 2.500 2.510 116,212 -0.06(-2.24%)
Apr 01, 2005 2.586 2.586 2.519 2.567 183,124 -0.01(-0.37%)
Mar 31, 2005 2.581 2.586 2.524 2.577 96,494 +0.01(+0.56%)
Mar 30, 2005 2.562 2.586 2.519 2.562 52,877 +0.03(+1.13%)
Mar 29, 2005 2.519 2.562 2.505 2.534 115,778 +0.01(+0.57%)
Mar 28, 2005 2.524 2.562 2.514 2.519 87,421 -0.03(-1.22%)
Mar 24, 2005 2.490 2.572 2.490 2.550 104,244 +0.05(+1.82%)
Mar 23, 2005 2.519 2.538 2.495 2.505 198,746 -0.03(-1.32%)
Mar 22, 2005 2.534 2.577 2.514 2.538 154,783 -0.04(-1.49%)
Mar 21, 2005 2.562 2.581 2.514 2.577 196,669 -0.00(-0.19%)
Mar 18, 2005 2.581 2.581 2.538 2.581 379,188 +0.02(+0.94%)
Mar 17, 2005 2.610 2.629 2.538 2.558 389,728 -0.07(-2.73%)
Mar 16, 2005 2.663 2.677 2.629 2.629 266,744 -0.03(-1.26%)
Mar 15, 2005 2.701 2.730 2.658 2.663 304,417 -0.06(-2.29%)
Mar 14, 2005 2.802 2.802 2.701 2.725 348,205 -0.01(-0.35%)
Mar 11, 2005 2.677 2.768 2.677 2.735 425,194 +0.00(+0.00%)
Mar 10, 2005 2.783 2.783 2.687 2.735 203,164 -0.01(-0.35%)
Mar 09, 2005 2.653 2.754 2.490 2.744 1,079,781 +0.07(+2.50%)
Mar 08, 2005 2.730 2.744 2.639 2.677 279,975 -0.07(-2.44%)
Mar 07, 2005 2.754 2.763 2.716 2.744 185,221 -0.01(-0.35%)
Mar 04, 2005 2.725 2.768 2.725 2.754 191,125 +0.00(+0.00%)
Mar 03, 2005 2.749 2.773 2.735 2.754 484,762 +0.00(+0.17%)
Mar 02, 2005 2.716 2.768 2.711 2.749 516,259 -0.02(-0.69%)
Mar 01, 2005 2.850 2.859 2.696 2.768 1,343,663 -0.09(-3.18%)
Feb 28, 2005 2.878 2.922 2.859 2.859 379,207 -0.06(-2.13%)
Feb 25, 2005 3.185 3.214 2.845 2.922 873,294 -0.31(-9.50%)
Feb 24, 2005 3.348 3.353 3.185 3.228 190,294 -0.11(-3.16%)
Feb 23, 2005 3.305 3.333 3.242 3.333 171,565 +0.05(+1.46%)
Feb 22, 2005 3.353 3.386 3.281 3.286 237,473 +0.06(+1.93%)
Feb 18, 2005 3.362 3.434 3.089 3.223 766,409 -0.11(-3.17%)
Feb 17, 2005 3.353 3.359 3.257 3.329 127,662 -0.12(-3.47%)
Feb 16, 2005 3.496 3.496 3.262 3.448 90,543 +0.02(+0.56%)
Feb 15, 2005 3.468 3.496 3.391 3.429 58,658 -0.03(-0.97%)
Feb 14, 2005 3.353 3.477 3.353 3.463 38,731 +0.10(+2.84%)
Feb 11, 2005 3.386 3.420 3.290 3.367 64,872 +0.03(+1.01%)
Feb 10, 2005 3.477 3.587 3.276 3.333 176,810 -0.17(-4.92%)
Feb 09, 2005 3.549 3.559 3.506 3.506 65,912 -0.04(-1.08%)
Feb 08, 2005 3.405 3.544 3.400 3.544 56,539 +0.09(+2.49%)
Feb 07, 2005 3.333 3.458 3.314 3.458 99,715 +0.11(+3.29%)
Feb 04, 2005 3.324 3.377 3.242 3.348 156,486 +0.03(+0.87%)
Feb 03, 2005 3.290 3.338 3.286 3.319 39,681 +0.03(+0.87%)
Feb 02, 2005 3.319 3.405 3.247 3.290 43,237 +0.02(+0.59%)
Feb 01, 2005 3.271 3.372 3.199 3.271 90,827 +0.03(+0.89%)
Jan 31, 2005 3.161 3.300 3.147 3.242 125,336 +0.05(+1.50%)
Jan 28, 2005 3.190 3.257 3.161 3.195 73,900 -0.02(-0.60%)
Jan 27, 2005 3.281 3.295 3.190 3.214 162,337 -0.03(-0.96%)
Jan 26, 2005 3.223 3.281 3.185 3.245 39,213 +0.04(+1.12%)
Jan 25, 2005 3.228 3.228 3.147 3.209 46,901 +0.03(+0.90%)
Jan 24, 2005 3.290 3.309 3.166 3.180 82,853 -0.02(-0.75%)
Jan 21, 2005 3.314 3.319 3.190 3.204 211,213 -0.06(-1.91%)
Jan 20, 2005 3.113 3.424 3.094 3.266 124,194 +0.12(+3.96%)
Jan 19, 2005 3.185 3.185 3.118 3.142 74,923 -0.02(-0.61%)
Jan 18, 2005 3.161 3.185 3.113 3.161 112,713 +0.01(+0.30%)
Jan 14, 2005 3.195 3.195 3.137 3.151 140,841 +0.02(+0.61%)
Jan 13, 2005 3.094 3.204 3.094 3.132 212,324 -0.15(-4.53%)
Jan 12, 2005 3.209 3.314 3.132 3.281 70,883 +0.06(+1.93%)
Jan 11, 2005 3.309 3.309 3.199 3.218 71,856 -0.09(-2.75%)
Jan 10, 2005 3.276 3.372 3.266 3.309 143,078 -0.04(-1.14%)
Jan 07, 2005 3.472 3.520 3.290 3.348 118,287 -0.00(-0.14%)
Jan 06, 2005 3.506 3.544 3.353 3.353 131,918 -0.19(-5.41%)
Jan 05, 2005 3.702 3.702 3.482 3.544 229,360 -0.18(-4.76%)
Jan 04, 2005 3.851 3.855 3.683 3.721 475,776 -0.36(-8.91%)
Jan 03, 2005 4.148 4.358 4.033 4.085 481,225 +0.00(+0.00%)
Dec 31, 2004 3.932 4.085 3.913 4.085 96,671 +0.13(+3.39%)
Dec 30, 2004 4.061 4.066 3.879 3.951 200,859 +0.07(+1.85%)
Dec 29, 2004 4.047 4.047 3.784 3.879 157,012 -0.18(-4.48%)
Dec 28, 2004 3.975 4.061 3.975 4.061 74,330 +0.07(+1.80%)
Dec 27, 2004 3.994 4.028 3.959 3.990 32,363 +0.05(+1.34%)
Dec 23, 2004 3.841 4.028 3.832 3.937 102,726 +0.07(+1.86%)
Dec 22, 2004 3.745 3.923 3.712 3.865 98,341 +0.16(+4.40%)
Dec 21, 2004 3.592 3.755 3.592 3.702 125,067 -0.01(-0.26%)
Dec 20, 2004 3.688 3.731 3.688 3.712 46,978 -0.02(-0.64%)
Dec 17, 2004 3.664 3.736 3.664 3.736 68,484 +0.05(+1.30%)
Dec 16, 2004 3.640 3.736 3.640 3.688 83,935 +0.05(+1.32%)
Dec 15, 2004 3.611 3.683 3.611 3.640 123,605 -0.07(-1.94%)
Dec 14, 2004 3.611 3.721 3.592 3.712 179,980 +0.00(+0.00%)
Dec 13, 2004 3.597 3.726 3.592 3.712 403,598 +0.00(+0.00%)
Dec 10, 2004 3.611 3.712 3.554 3.712 158,474 +0.11(+2.94%)
Dec 09, 2004 3.477 3.606 3.468 3.606 139,891 +0.10(+3.00%)
Dec 08, 2004 3.439 3.530 3.439 3.501 57,835 +0.06(+1.67%)
Dec 07, 2004 3.491 3.491 3.444 3.444 103,979 -0.01(-0.42%)
Dec 06, 2004 3.470 3.525 3.458 3.458 71,407 -0.02(-0.69%)
Dec 03, 2004 3.448 3.496 3.448 3.482 207,749 +0.00(+0.00%)
Dec 02, 2004 3.472 3.530 3.439 3.482 110,034 -0.03(-0.82%)
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.