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, 2004 3.405 3.506 3.357 3.472 192,925 -0.02(-0.55%)
Nov 29, 2004 3.429 3.511 3.415 3.491 178,518 -0.03(-0.95%)
Nov 26, 2004 3.472 3.525 3.410 3.525 89,990 -0.11(-3.16%)
Nov 24, 2004 3.702 3.702 3.573 3.640 73,704 -0.06(-1.68%)
Nov 23, 2004 3.506 3.702 3.424 3.702 160,144 +0.00(+0.00%)
Nov 22, 2004 3.482 3.702 3.472 3.702 68,693 +0.16(+4.60%)
Nov 19, 2004 3.549 3.621 3.468 3.539 38,626 -0.05(-1.47%)
Nov 18, 2004 3.477 3.592 3.477 3.592 106,484 +0.00(+0.00%)
Nov 17, 2004 3.525 3.592 3.525 3.592 68,693 +0.04(+1.21%)
Nov 16, 2004 3.664 3.664 3.539 3.549 166,826 -0.11(-2.88%)
Nov 15, 2004 3.530 3.654 3.525 3.654 92,913 -0.01(-0.39%)
Nov 12, 2004 3.496 3.673 3.496 3.669 95,001 +0.12(+3.51%)
Nov 11, 2004 3.506 3.552 3.472 3.544 58,879 +0.01(+0.27%)
Nov 10, 2004 3.530 3.573 3.530 3.535 92,078 -0.01(-0.27%)
Nov 09, 2004 3.525 3.578 3.511 3.544 107,320 +0.00(+0.00%)
Nov 08, 2004 3.582 3.626 3.496 3.544 128,199 -0.13(-3.65%)
Nov 05, 2004 3.357 3.717 3.357 3.678 204,200 +0.23(+6.81%)
Nov 04, 2004 3.343 3.472 3.343 3.444 152,628 +0.00(+0.14%)
Nov 03, 2004 3.137 3.463 3.137 3.439 292,311 -0.03(-0.83%)
Nov 02, 2004 3.400 3.472 3.400 3.468 175,386 -0.03(-0.82%)
Nov 01, 2004 3.410 3.496 3.410 3.496 108,572 -0.06(-1.55%)
Oct 29, 2004 3.750 3.784 3.257 3.551 205,870 -0.23(-6.13%)
Oct 28, 2004 3.800 3.817 3.764 3.783 82,473 -0.03(-0.77%)
Oct 27, 2004 3.712 3.812 3.712 3.812 46,352 +0.06(+1.53%)
Oct 26, 2004 3.764 3.793 3.688 3.755 27,143 +0.01(+0.26%)
Oct 25, 2004 3.736 3.755 3.712 3.745 60,341 -0.01(-0.26%)
Oct 22, 2004 3.750 3.788 3.745 3.755 40,506 -0.01(-0.25%)
Oct 21, 2004 3.630 3.764 3.472 3.764 74,121 +0.08(+2.21%)
Oct 20, 2004 3.685 3.717 3.645 3.683 22,758 +0.03(+0.92%)
Oct 19, 2004 3.683 3.755 3.645 3.650 60,341 -0.02(-0.52%)
Oct 18, 2004 3.587 3.793 3.587 3.669 58,879 +0.08(+2.13%)
Oct 15, 2004 3.496 3.602 3.487 3.592 51,363 +0.10(+2.74%)
Oct 14, 2004 3.472 3.525 3.410 3.496 83,517 -0.02(-0.55%)
Oct 13, 2004 3.515 3.515 3.444 3.515 51,572 +0.06(+1.66%)
Oct 12, 2004 3.487 3.491 3.333 3.458 39,670 +0.02(+0.70%)
Oct 11, 2004 3.415 3.448 3.415 3.434 88,528 -0.01(-0.42%)
Oct 08, 2004 3.408 3.472 3.408 3.448 31,319 +0.03(+0.98%)
Oct 07, 2004 3.434 3.434 3.396 3.415 47,813 -0.07(-1.93%)
Oct 06, 2004 3.400 3.482 3.400 3.482 15,659 +0.07(+1.96%)
Oct 05, 2004 3.391 3.482 3.367 3.415 38,835 -0.03(-0.83%)
Oct 04, 2004 3.472 3.501 3.405 3.444 37,791 -0.01(-0.42%)
Oct 01, 2004 3.336 3.458 3.333 3.458 43,011 +0.11(+3.44%)
Sep 30, 2004 3.348 3.386 3.290 3.343 86,231 -0.03(-0.85%)
Sep 29, 2004 3.333 3.386 3.333 3.372 22,967 +0.02(+0.57%)
Sep 28, 2004 3.362 3.372 3.329 3.353 101,056 +0.00(+0.00%)
Sep 27, 2004 3.453 3.453 3.348 3.353 142,814 -0.03(-0.85%)
Sep 24, 2004 3.271 3.405 3.262 3.381 58,044 +0.09(+2.77%)
Sep 23, 2004 3.353 3.353 3.262 3.290 39,879 -0.06(-1.86%)
Sep 22, 2004 3.333 3.357 3.252 3.353 63,264 +0.02(+0.72%)
Sep 21, 2004 3.314 3.362 3.223 3.329 45,934 +0.05(+1.46%)
Sep 20, 2004 3.511 3.511 3.281 3.281 121,309 -0.20(-5.78%)
Sep 17, 2004 3.463 3.563 3.396 3.482 106,693 +0.05(+1.39%)
Sep 16, 2004 3.271 3.439 3.271 3.434 64,099 +0.17(+5.13%)
Sep 15, 2004 3.180 3.266 3.180 3.266 68,275 +0.04(+1.34%)
Sep 14, 2004 3.104 3.252 3.065 3.223 48,857 +0.09(+2.91%)
Sep 13, 2004 3.123 3.295 3.041 3.132 96,045 -0.05(-1.65%)
Sep 10, 2004 3.118 3.185 3.027 3.185 15,425 +0.03(+0.91%)
Sep 09, 2004 3.003 3.180 2.974 3.156 48,231 +0.18(+5.95%)
Sep 08, 2004 3.104 3.132 2.979 2.979 50,945 -0.15(-4.89%)
Sep 07, 2004 3.017 3.185 3.017 3.132 58,044 +0.03(+1.08%)
Sep 03, 2004 3.041 3.204 3.041 3.099 30,066 -0.01(-0.46%)
Sep 02, 2004 3.166 3.166 3.017 3.113 53,242 -0.07(-2.11%)
Sep 01, 2004 3.056 3.290 3.046 3.180 87,693 +0.14(+4.57%)
Aug 31, 2004 3.046 3.094 3.017 3.041 29,648 -0.00(-0.14%)
Aug 30, 2004 3.118 3.185 3.022 3.046 20,670 -0.08(-2.62%)
Aug 27, 2004 3.089 3.180 3.089 3.127 71,407 +0.01(+0.31%)
Aug 26, 2004 3.113 3.156 3.056 3.118 85,814 -0.06(-1.81%)
Aug 25, 2004 3.089 3.214 3.089 3.175 33,824 +0.08(+2.63%)
Aug 24, 2004 3.180 3.180 2.998 3.094 60,759 -0.02(-0.62%)
Aug 23, 2004 3.175 3.271 3.080 3.113 56,637 -0.04(-1.37%)
Aug 20, 2004 3.156 3.190 3.003 3.156 99,980 -0.01(-0.45%)
Aug 19, 2004 3.113 3.185 2.993 3.171 121,309 +0.01(+0.46%)
Aug 18, 2004 3.041 3.161 2.965 3.156 104,396 +0.13(+4.27%)
Aug 17, 2004 2.989 3.027 2.893 3.027 40,506 +0.09(+3.10%)
Aug 16, 2004 2.893 2.945 2.792 2.936 217,563 +0.09(+3.03%)
Aug 13, 2004 2.893 2.931 2.763 2.850 107,111 -0.06(-2.14%)
Aug 12, 2004 2.902 2.936 2.787 2.912 146,990 -0.03(-0.98%)
Aug 11, 2004 2.965 3.051 2.907 2.941 45,725 -0.06(-2.07%)
Aug 10, 2004 2.950 3.017 2.945 3.003 91,034 +0.05(+1.79%)
Aug 09, 2004 2.950 3.027 2.912 2.950 72,451 -0.07(-2.38%)
Aug 06, 2004 3.017 3.075 2.792 3.022 197,936 -0.04(-1.25%)
Aug 05, 2004 3.065 3.108 3.041 3.060 162,859 -0.00(-0.16%)
Aug 04, 2004 3.022 3.089 3.013 3.065 50,110 +0.01(+0.47%)
Aug 03, 2004 3.108 3.108 3.017 3.051 62,429 -0.03(-0.93%)
Aug 02, 2004 3.080 3.099 3.017 3.080 102,517 +0.00(+0.00%)
Jul 30, 2004 3.271 3.276 3.032 3.080 221,739 -0.18(-5.44%)
Jul 29, 2004 3.549 3.597 2.869 3.257 533,468 -0.10(-3.00%)
Jul 28, 2004 3.391 3.420 3.286 3.357 153,672 -0.09(-2.64%)
Jul 27, 2004 3.487 3.544 3.353 3.448 131,122 -0.01(-0.41%)
Jul 26, 2004 3.458 3.650 3.415 3.463 81,638 +0.05(+1.55%)
Jul 23, 2004 3.463 3.496 3.391 3.410 103,561 -0.08(-2.20%)
Jul 22, 2004 3.410 3.535 3.391 3.487 79,759 +0.03(+0.83%)
Jul 21, 2004 3.693 3.702 3.458 3.458 101,891 -0.23(-6.11%)
Jul 20, 2004 3.520 3.683 3.400 3.683 59,506 +0.19(+5.34%)
Jul 19, 2004 3.472 3.511 3.381 3.496 383,136 +0.00(+0.14%)
Jul 16, 2004 3.592 3.645 3.444 3.491 170,166 -0.11(-3.06%)
Jul 15, 2004 3.726 3.726 3.496 3.602 111,287 -0.12(-3.34%)
Jul 14, 2004 3.602 3.827 3.602 3.726 101,056 +0.10(+2.77%)
Jul 13, 2004 3.731 3.759 3.626 3.626 60,341 -0.09(-2.32%)
Jul 12, 2004 3.606 3.779 3.592 3.712 69,945 +0.10(+2.65%)
Jul 09, 2004 3.592 3.635 3.592 3.616 76,209 +0.02(+0.67%)
Jul 08, 2004 3.803 3.822 3.535 3.592 516,973 -0.25(-6.60%)
Jul 07, 2004 3.946 3.946 3.803 3.846 85,605 -0.08(-1.95%)
Jul 06, 2004 3.908 3.942 3.875 3.923 102,517 -0.06(-1.44%)
Jul 02, 2004 3.956 3.999 3.903 3.980 52,824 +0.00(+0.12%)
Jul 01, 2004 4.176 4.205 3.975 3.975 75,165 -0.18(-4.38%)
Jun 30, 2004 3.994 4.191 3.927 4.157 96,462 +0.16(+3.95%)
Jun 29, 2004 3.951 4.061 3.879 3.999 220,277 +0.10(+2.45%)
Jun 28, 2004 3.913 3.942 3.879 3.903 100,012 +0.02(+0.49%)
Jun 25, 2004 4.042 4.114 3.877 3.884 141,562 -0.18(-4.36%)
Jun 24, 2004 4.095 4.128 4.004 4.061 89,363 -0.05(-1.17%)
Jun 23, 2004 4.090 4.143 4.047 4.109 64,517 +0.02(+0.47%)
Jun 22, 2004 4.148 4.148 4.042 4.090 87,902 -0.06(-1.39%)
Jun 21, 2004 4.138 4.167 4.071 4.148 102,100 +0.01(+0.35%)
Jun 18, 2004 4.085 4.152 4.061 4.133 101,891 +0.07(+1.65%)
Jun 17, 2004 4.128 4.128 4.047 4.066 39,879 -0.00(-0.12%)
Jun 16, 2004 4.090 4.143 4.057 4.071 30,275 +0.00(+0.00%)
Jun 15, 2004 4.037 4.081 4.033 4.071 163,485 +0.00(+0.12%)
Jun 14, 2004 4.085 4.162 4.028 4.066 111,495 -0.10(-2.41%)
Jun 10, 2004 4.057 4.167 4.042 4.167 98,968 +0.10(+2.35%)
Jun 09, 2004 4.037 4.119 4.037 4.071 142,606 +0.00(+0.00%)
Jun 08, 2004 4.071 4.119 4.047 4.071 89,572 -0.01(-0.35%)
Jun 07, 2004 4.215 4.215 4.071 4.085 210,881 -0.07(-1.61%)
Jun 04, 2004 4.100 4.191 4.076 4.152 111,287 +0.08(+1.88%)
Jun 03, 2004 4.047 4.186 4.047 4.076 76,418 +0.02(+0.59%)
Jun 02, 2004 4.167 4.191 4.009 4.052 152,210 -0.09(-2.20%)
Jun 01, 2004 4.071 4.143 4.042 4.143 173,716 +0.07(+1.65%)
May 28, 2004 4.076 4.267 4.071 4.076 105,649 -0.04(-1.05%)
May 27, 2004 3.961 4.172 3.961 4.119 151,166 +0.11(+2.87%)
May 26, 2004 3.968 4.052 3.884 4.004 68,484 +0.00(+0.12%)
May 25, 2004 3.908 4.004 3.870 3.999 59,088 +0.04(+1.09%)
May 24, 2004 3.872 3.956 3.846 3.956 195,431 +0.07(+1.85%)
May 21, 2004 3.808 3.889 3.808 3.884 45,517 +0.03(+0.87%)
May 20, 2004 3.769 3.851 3.750 3.851 135,715 +0.03(+0.88%)
May 19, 2004 3.824 3.865 3.784 3.817 119,430 -0.06(-1.48%)
May 18, 2004 3.865 3.879 3.750 3.875 60,550 +0.01(+0.37%)
May 17, 2004 3.760 3.879 3.760 3.860 121,726 +0.03(+0.75%)
May 14, 2004 3.870 3.894 3.779 3.832 74,121 -0.05(-1.23%)
May 13, 2004 3.879 4.028 3.769 3.879 109,616 -0.05(-1.34%)
May 12, 2004 3.827 3.951 3.760 3.932 69,528 +0.01(+0.24%)
May 11, 2004 3.788 3.946 3.741 3.923 81,012 +0.16(+4.33%)
May 10, 2004 3.951 3.951 3.726 3.760 253,475 -0.10(-2.48%)
May 07, 2004 3.951 3.961 3.855 3.855 93,748 -0.10(-2.42%)
May 06, 2004 3.923 3.961 3.832 3.951 116,089 -0.01(-0.24%)
May 05, 2004 3.958 3.990 3.899 3.961 169,749 -0.01(-0.36%)
May 04, 2004 3.903 4.081 3.870 3.975 203,156 +0.05(+1.22%)
May 03, 2004 4.033 4.042 3.697 3.927 325,509 -0.19(-4.65%)
Apr 30, 2004 4.349 4.358 4.114 4.119 105,440 -0.22(-4.97%)
Apr 29, 2004 4.200 4.339 3.884 4.334 320,289 +0.02(+0.56%)
Apr 28, 2004 4.421 4.497 4.215 4.310 128,408 -0.15(-3.43%)
Apr 27, 2004 4.512 4.521 4.392 4.464 56,374 -0.04(-0.85%)
Apr 26, 2004 4.430 4.641 4.401 4.502 110,869 +0.00(+0.00%)
Apr 23, 2004 4.464 4.512 4.363 4.502 45,517 +0.05(+1.18%)
Apr 22, 2004 4.358 4.526 4.358 4.449 80,176 +0.05(+1.20%)
Apr 21, 2004 4.406 4.555 4.315 4.397 106,484 +0.10(+2.23%)
Apr 20, 2004 4.526 4.742 4.272 4.301 155,760 -0.21(-4.57%)
Apr 19, 2004 4.746 4.746 4.401 4.507 213,596 -0.23(-4.95%)
Apr 16, 2004 4.413 4.765 4.406 4.742 516,555 +0.31(+6.91%)
Apr 15, 2004 4.306 4.435 4.239 4.435 315,696 +0.21(+4.99%)
Apr 14, 2004 4.210 4.301 4.167 4.224 118,386 +0.00(+0.11%)
Apr 13, 2004 4.224 4.306 4.119 4.219 154,089 -0.05(-1.23%)
Apr 12, 2004 4.227 4.310 4.224 4.272 84,561 +0.07(+1.70%)
Apr 08, 2004 4.210 4.263 4.167 4.201 145,946 -0.03(-0.67%)
Apr 07, 2004 4.105 4.310 4.047 4.229 205,453 +0.16(+4.00%)
Apr 06, 2004 4.095 4.095 3.985 4.066 185,617 -0.04(-1.05%)
Apr 05, 2004 4.047 4.143 3.990 4.109 203,573 +0.04(+0.94%)
Apr 02, 2004 4.018 4.071 3.966 4.071 94,166 +0.10(+2.41%)
Apr 01, 2004 3.932 3.999 3.932 3.975 136,342 +0.04(+0.97%)
Mar 31, 2004 4.040 4.071 3.918 3.937 164,947 -0.06(-1.56%)
Mar 30, 2004 4.071 4.119 3.899 3.999 134,880 -0.06(-1.42%)
Mar 29, 2004 3.908 4.291 3.836 4.057 236,563 +0.18(+4.70%)
Mar 26, 2004 3.884 3.927 3.841 3.875 220,486 +0.00(+0.12%)
Mar 25, 2004 3.841 3.951 3.774 3.870 294,190 +0.04(+1.00%)
Mar 24, 2004 3.745 3.855 3.697 3.832 248,464 +0.07(+1.78%)
Mar 23, 2004 3.832 3.832 3.721 3.764 165,155 -0.06(-1.50%)
Mar 22, 2004 3.894 3.894 3.717 3.822 182,277 -0.08(-2.09%)
Mar 19, 2004 4.148 4.148 3.894 3.903 576,062 -0.19(-4.68%)
Mar 18, 2004 4.167 4.191 3.999 4.095 282,498 -0.14(-3.28%)
Mar 17, 2004 4.205 4.272 4.143 4.234 114,001 -0.03(-0.67%)
Mar 16, 2004 4.224 4.310 4.167 4.263 183,947 +0.10(+2.30%)
Mar 15, 2004 4.327 4.327 4.138 4.167 273,311 -0.18(-4.08%)
Mar 12, 2004 4.207 4.373 4.167 4.344 161,815 +0.12(+2.95%)
Mar 11, 2004 4.162 4.401 4.162 4.219 220,903 +0.01(+0.23%)
Mar 10, 2004 4.330 4.354 4.205 4.210 145,529 -0.10(-2.33%)
Mar 09, 2004 4.425 4.425 4.287 4.310 193,134 -0.07(-1.64%)
Mar 08, 2004 4.430 4.464 4.310 4.382 184,991 -0.05(-1.08%)
Mar 05, 2004 4.454 4.492 4.397 4.430 84,561 -0.00(-0.11%)
Mar 04, 2004 4.425 4.521 4.354 4.435 73,704 +0.04(+0.87%)
Mar 03, 2004 4.382 4.449 4.330 4.397 123,397 +0.04(+0.88%)
Mar 02, 2004 4.435 4.497 4.358 4.358 228,420 -0.07(-1.62%)
Mar 01, 2004 4.267 4.430 4.176 4.430 217,354 +0.16(+3.82%)
Feb 27, 2004 4.287 4.306 4.167 4.267 237,607 -0.04(-0.89%)
Feb 26, 2004 4.310 4.334 4.258 4.306 117,133 +0.01(+0.22%)
Feb 25, 2004 4.186 4.310 4.167 4.296 123,814 +0.23(+5.53%)
Feb 24, 2004 4.234 4.253 3.999 4.071 340,542 -0.17(-4.06%)
Feb 23, 2004 4.552 4.583 4.234 4.243 339,289 -0.28(-6.24%)
Feb 20, 2004 4.593 4.732 4.267 4.526 463,731 -0.05(-1.05%)
Feb 19, 2004 4.617 4.900 4.574 4.574 400,675 -0.56(-10.83%)
Feb 18, 2004 4.952 5.379 4.856 5.129 427,400 +0.25(+5.21%)
Feb 17, 2004 4.971 4.971 4.646 4.876 192,090 -0.06(-1.26%)
Feb 13, 2004 4.952 5.053 4.876 4.938 112,957 -0.07(-1.34%)
Feb 12, 2004 5.101 5.101 4.971 5.005 78,715 -0.06(-1.14%)
Feb 11, 2004 5.010 5.182 5.010 5.062 89,781 -0.03(-0.66%)
Feb 10, 2004 4.900 5.096 4.885 5.096 60,550 +0.23(+4.72%)
Feb 09, 2004 4.847 4.909 4.809 4.866 74,330 -0.03(-0.59%)
Feb 06, 2004 4.734 4.909 4.732 4.895 120,891 +0.09(+1.79%)
Feb 05, 2004 4.627 4.813 4.603 4.809 268,091 +0.11(+2.24%)
Feb 04, 2004 4.890 4.909 4.622 4.703 146,573 -0.16(-3.35%)
Feb 03, 2004 4.866 5.015 4.837 4.866 112,122 -0.00(-0.10%)
Feb 02, 2004 4.981 5.072 4.837 4.871 142,606 -0.11(-2.31%)
Jan 30, 2004 5.024 5.197 4.952 4.986 146,573 -0.16(-3.16%)
Jan 29, 2004 5.235 5.235 5.038 5.149 249,508 -0.12(-2.27%)
Jan 28, 2004 5.383 5.388 5.177 5.268 176,013 -0.10(-1.79%)
Jan 27, 2004 5.422 5.422 5.264 5.364 64,308 -0.02(-0.44%)
Jan 26, 2004 5.307 5.426 5.115 5.388 192,090 +0.02(+0.36%)
Jan 23, 2004 5.331 5.398 4.933 5.369 305,047 +0.03(+0.53%)
Jan 22, 2004 5.604 5.623 5.077 5.341 354,740 -0.26(-4.69%)
Jan 21, 2004 5.484 5.604 5.292 5.604 509,665 +0.10(+1.73%)
Jan 20, 2004 4.627 5.570 4.627 5.508 889,044 +0.81(+17.24%)
Jan 16, 2004 4.526 4.742 4.526 4.698 277,487 +0.08(+1.74%)
Jan 15, 2004 4.478 4.670 4.473 4.618 169,045 +0.04(+0.96%)
Jan 14, 2004 4.660 4.665 4.526 4.574 104,770 -0.04(-0.93%)
Jan 13, 2004 4.588 4.665 4.502 4.617 179,009 -0.04(-0.93%)
Jan 12, 2004 4.382 4.703 4.382 4.660 143,790 +0.26(+5.99%)
Jan 09, 2004 4.430 4.449 4.296 4.397 164,755 -0.05(-1.18%)
Jan 08, 2004 4.387 4.454 4.143 4.449 473,425 +0.10(+2.20%)
Jan 07, 2004 4.071 4.387 4.071 4.354 509,068 +0.23(+5.70%)
Jan 06, 2004 4.071 4.143 3.966 4.119 514,050 +0.01(+0.35%)
Jan 05, 2004 4.138 4.143 4.066 4.105 195,013 -0.04(-0.92%)
Jan 02, 2004 4.167 4.167 4.061 4.143 164,320 +0.00(+0.12%)
Dec 31, 2003 4.119 4.162 4.042 4.138 127,573 -0.00(-0.12%)
Dec 30, 2003 4.152 4.263 4.105 4.143 164,329 -0.08(-1.82%)
Dec 29, 2003 4.042 4.219 4.042 4.219 176,305 +0.15(+3.65%)
Dec 26, 2003 3.927 4.071 3.927 4.071 116,502 +0.04(+0.95%)
Dec 24, 2003 3.894 4.047 3.879 4.033 205,826 +0.00(+0.12%)
Dec 23, 2003 3.999 4.047 3.951 4.028 120,108 +0.02(+0.48%)
Dec 22, 2003 3.937 4.009 3.832 4.009 164,137 +0.09(+2.32%)
Dec 19, 2003 3.999 4.014 3.784 3.918 66,559 +0.04(+1.11%)
Dec 18, 2003 3.760 3.975 3.731 3.875 276,330 +0.05(+1.25%)
Dec 17, 2003 3.673 3.832 3.673 3.827 91,574 +0.07(+1.78%)
Dec 16, 2003 3.832 3.855 3.712 3.760 194,374 -0.01(-0.25%)
Dec 15, 2003 3.769 3.832 3.736 3.769 132,166 -0.05(-1.25%)
Dec 12, 2003 3.736 3.822 3.736 3.817 134,427 +0.06(+1.53%)
Dec 11, 2003 3.702 3.798 3.640 3.760 52,616 +0.07(+1.82%)
Dec 10, 2003 3.784 3.784 3.640 3.693 126,236 -0.08(-2.16%)
Dec 09, 2003 3.776 3.784 3.717 3.774 150,504 -0.02(-0.51%)
Dec 08, 2003 3.669 3.803 3.664 3.793 90,850 +0.12(+3.39%)
Dec 05, 2003 3.817 3.817 3.707 3.669 83,421 -0.17(-4.37%)
Dec 04, 2003 3.793 3.841 3.741 3.836 220,141 +0.04(+1.14%)
Dec 03, 2003 3.702 3.832 3.702 3.793 362,165 +0.09(+2.46%)
Dec 02, 2003 3.721 3.798 3.640 3.702 146,867 -0.02(-0.64%)
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.