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, 2022 35.45 36.60 35.30 36.11 786,687 +0.35(+0.98%)
Nov 29, 2022 35.94 36.22 35.39 35.76 244,053 -0.14(-0.39%)
Nov 28, 2022 36.76 37.24 35.71 35.90 212,358 -1.38(-3.71%)
Nov 25, 2022 37.19 37.30 36.18 37.28 88,966 -0.06(-0.16%)
Nov 23, 2022 36.51 37.53 35.90 37.34 474,149 +0.93(+2.54%)
Nov 22, 2022 35.86 36.62 35.29 36.42 370,289 +1.38(+3.95%)
Nov 21, 2022 35.34 35.36 34.51 35.03 199,460 -0.37(-1.04%)
Nov 18, 2022 37.39 37.95 35.30 35.40 268,349 -1.19(-3.24%)
Nov 17, 2022 36.47 37.53 36.03 36.59 394,145 -0.84(-2.24%)
Nov 16, 2022 37.58 38.08 36.64 37.42 449,184 -0.60(-1.57%)
Nov 15, 2022 38.25 38.80 37.67 38.02 1,311,762 +0.89(+2.39%)
Nov 14, 2022 37.41 37.91 36.33 37.13 497,616 -0.76(-2.00%)
Nov 11, 2022 36.38 38.86 35.90 37.89 1,508,990 +1.72(+4.76%)
Nov 10, 2022 33.69 36.46 33.69 36.17 844,177 +4.84(+15.45%)
Nov 09, 2022 32.26 32.55 31.30 31.33 207,401 -1.34(-4.12%)
Nov 08, 2022 32.43 33.46 31.59 32.67 274,629 +0.40(+1.23%)
Nov 07, 2022 31.83 32.46 30.94 32.27 307,602 +0.51(+1.60%)
Nov 04, 2022 33.33 33.69 31.04 31.77 324,408 -1.27(-3.83%)
Nov 03, 2022 33.31 34.07 32.61 33.03 222,723 -0.74(-2.18%)
Nov 02, 2022 35.87 33.74 33.77 394,949 -2.20(-6.12%)
Nov 01, 2022 37.74 37.85 35.91 35.97 339,888 -1.10(-2.96%)
Oct 31, 2022 36.55 37.20 36.25 37.06 455,474 +0.25(+0.68%)
Oct 28, 2022 36.09 36.90 34.92 36.82 279,386 +0.49(+1.34%)
Oct 27, 2022 35.49 36.98 33.84 36.33 681,138 +3.22(+9.72%)
Oct 26, 2022 32.83 34.37 32.69 33.11 498,902 -0.08(-0.24%)
Oct 25, 2022 31.88 33.34 31.88 33.19 270,198 +1.74(+5.54%)
Oct 24, 2022 31.39 31.47 30.12 31.45 275,959 +0.18(+0.57%)
Oct 21, 2022 30.88 31.35 29.92 31.27 258,202 +0.34(+1.10%)
Oct 20, 2022 30.94 32.02 30.67 30.93 311,621 +0.10(+0.32%)
Oct 19, 2022 31.96 32.40 30.57 30.83 265,659 -1.42(-4.42%)
Oct 18, 2022 31.64 32.83 31.64 32.25 445,402 +0.04(+0.12%)
Oct 17, 2022 32.22 32.79 31.58 32.21 356,767 +1.24(+3.99%)
Oct 14, 2022 31.41 31.84 30.82 30.98 333,307 -0.10(-0.32%)
Oct 13, 2022 29.64 31.53 28.94 31.08 483,966 +0.45(+1.46%)
Oct 12, 2022 30.33 31.00 29.71 30.63 402,053 +0.33(+1.08%)
Oct 11, 2022 30.54 31.16 29.77 30.30 401,503 -0.54(-1.74%)
Oct 10, 2022 32.27 32.46 30.42 30.84 371,593 -1.34(-4.18%)
Oct 07, 2022 32.93 32.93 31.93 32.18 233,911 -1.48(-4.41%)
Oct 06, 2022 33.49 34.13 33.27 33.67 229,711 -0.05(-0.15%)
Oct 05, 2022 33.40 33.89 32.87 33.72 213,871 -0.52(-1.51%)
Oct 04, 2022 33.34 34.43 33.34 34.24 346,363 +1.70(+5.24%)
Oct 03, 2022 32.06 32.79 31.69 32.53 542,119 +0.52(+1.62%)
Sep 30, 2022 32.70 33.44 31.99 32.01 279,010 -0.86(-2.61%)
Sep 29, 2022 33.00 33.46 32.61 32.87 404,823 -0.86(-2.54%)
Sep 28, 2022 31.83 33.74 31.96 33.73 360,334 +1.71(+5.35%)
Sep 27, 2022 32.48 32.98 31.86 32.02 402,912 +0.28(+0.88%)
Sep 26, 2022 31.97 32.79 31.56 31.74 586,010 -0.38(-1.18%)
Sep 23, 2022 32.71 32.71 31.88 32.11 503,359 -0.65(-1.97%)
Sep 22, 2022 33.60 33.69 32.34 32.76 585,477 -1.17(-3.46%)
Sep 21, 2022 34.23 35.14 33.88 33.94 379,464 -0.16(-0.47%)
Sep 20, 2022 35.27 35.49 34.08 34.10 350,768 -1.31(-3.71%)
Sep 19, 2022 37.40 37.91 35.16 35.41 720,606 -2.26(-6.00%)
Sep 16, 2022 38.31 38.75 37.11 37.67 824,848 -2.38(-5.94%)
Sep 15, 2022 39.48 40.63 39.34 40.05 391,173 +0.29(+0.73%)
Sep 14, 2022 39.61 40.29 38.64 39.76 505,378 +0.15(+0.38%)
Sep 13, 2022 39.95 40.63 39.33 39.61 481,811 -1.86(-4.49%)
Sep 12, 2022 39.80 41.67 39.80 41.47 522,151 +1.63(+4.10%)
Sep 09, 2022 38.54 40.07 37.82 39.84 549,917 +1.78(+4.68%)
Sep 08, 2022 35.41 38.11 35.04 38.06 558,296 +2.23(+6.22%)
Sep 07, 2022 35.19 36.04 35.19 35.83 410,582 +0.65(+1.84%)
Sep 06, 2022 35.49 35.68 34.86 35.18 471,962 -0.31(-0.87%)
Sep 02, 2022 37.35 37.50 35.35 35.49 356,612 -1.11(-3.05%)
Sep 01, 2022 35.53 36.62 35.05 36.60 689,049 +0.17(+0.46%)
Aug 31, 2022 36.84 37.52 36.27 36.43 715,118 +0.15(+0.41%)
Aug 30, 2022 36.45 36.67 35.69 36.28 581,590 +0.19(+0.52%)
Aug 29, 2022 35.52 36.58 35.52 36.10 470,425 +0.03(+0.08%)
Aug 26, 2022 37.08 37.40 35.73 36.07 539,388 -0.84(-2.27%)
Aug 25, 2022 36.55 37.15 36.38 36.90 323,344 +0.51(+1.39%)
Aug 24, 2022 36.15 37.14 35.84 36.39 400,406 +0.27(+0.74%)
Aug 23, 2022 37.30 37.65 36.02 36.13 674,916 -1.13(-3.04%)
Aug 22, 2022 38.22 38.55 37.02 37.26 474,836 -1.59(-4.10%)
Aug 19, 2022 39.72 39.97 38.49 38.85 388,376 -1.41(-3.51%)
Aug 18, 2022 39.89 40.66 39.86 40.27 588,244 -0.14(-0.35%)
Aug 17, 2022 40.60 41.34 40.18 40.40 466,539 -1.20(-2.89%)
Aug 16, 2022 41.48 41.99 40.91 41.61 322,088 -0.60(-1.41%)
Aug 15, 2022 41.67 42.87 41.67 42.21 407,916 +0.24(+0.57%)
Aug 12, 2022 40.40 42.19 40.38 41.97 582,066 +1.55(+3.84%)
Aug 11, 2022 40.60 41.06 39.59 40.41 866,401 +0.18(+0.45%)
Aug 10, 2022 40.04 40.80 39.92 40.24 404,412 +1.57(+4.07%)
Aug 09, 2022 40.06 40.10 38.06 38.66 610,142 -1.86(-4.59%)
Aug 08, 2022 38.92 41.67 38.92 40.52 769,876 +1.76(+4.54%)
Aug 05, 2022 37.82 39.09 37.65 38.76 453,642 +0.25(+0.65%)
Aug 04, 2022 40.19 40.78 38.11 38.51 463,556 -1.60(-3.99%)
Aug 03, 2022 39.93 40.83 39.89 40.12 352,362 +0.49(+1.23%)
Aug 02, 2022 39.55 40.83 39.24 39.63 683,347 -0.60(-1.48%)
Aug 01, 2022 39.89 40.77 38.86 40.23 925,904 +0.27(+0.67%)
Jul 29, 2022 40.12 40.13 38.27 39.96 1,194,810 -0.09(-0.22%)
Jul 28, 2022 38.15 43.35 37.24 40.05 1,908,710 -7.27(-15.37%)
Jul 27, 2022 47.72 49.04 46.59 47.32 735,159 +1.17(+2.54%)
Jul 26, 2022 47.37 47.41 45.81 46.15 403,144 -1.44(-3.03%)
Jul 25, 2022 48.56 49.42 47.13 47.59 380,671 -2.24(-4.49%)
Jul 22, 2022 50.68 51.25 49.18 49.83 403,455 -0.62(-1.22%)
Jul 21, 2022 49.62 51.02 49.34 50.45 464,919 +0.69(+1.38%)
Jul 20, 2022 48.07 50.14 48.07 49.76 537,201 +2.24(+4.71%)
Jul 19, 2022 46.69 47.74 46.22 47.52 335,603 +1.65(+3.60%)
Jul 18, 2022 47.03 47.03 45.66 45.87 266,066 -0.11(-0.24%)
Jul 15, 2022 45.20 46.42 44.89 45.98 276,589 +1.41(+3.17%)
Jul 14, 2022 45.08 46.48 44.22 44.56 448,323 -0.74(-1.63%)
Jul 13, 2022 45.49 46.67 44.95 45.30 727,437 -1.58(-3.38%)
Jul 12, 2022 48.19 49.27 46.41 46.88 498,131 -1.28(-2.67%)
Jul 11, 2022 49.40 49.48 47.61 48.17 309,443 -1.74(-3.49%)
Jul 08, 2022 49.62 50.62 48.84 49.91 172,107 -0.38(-0.75%)
Jul 07, 2022 50.13 50.73 49.46 50.29 384,882 +0.24(+0.48%)
Jul 06, 2022 51.08 51.96 49.89 50.05 376,821 -0.97(-1.89%)
Jul 05, 2022 48.36 51.06 47.69 51.01 488,256 +1.79(+3.64%)
Jul 01, 2022 47.61 49.77 47.57 49.22 399,498 +1.61(+3.39%)
Jun 30, 2022 47.81 48.23 46.27 47.61 1,335,147 -1.28(-2.63%)
Jun 29, 2022 48.78 49.88 48.51 48.89 518,387 -0.25(-0.51%)
Jun 28, 2022 51.12 51.56 49.05 49.14 342,514 -2.30(-4.47%)
Jun 27, 2022 52.35 53.02 50.90 51.44 448,229 -0.99(-1.90%)
Jun 24, 2022 50.40 52.86 50.40 52.43 695,325 +2.30(+4.58%)
Jun 23, 2022 47.02 50.38 46.90 50.14 642,882 +3.45(+7.39%)
Jun 22, 2022 45.79 48.58 45.25 46.69 657,840 +0.09(+0.19%)
Jun 21, 2022 46.84 48.00 46.42 46.60 344,633 +0.32(+0.69%)
Jun 17, 2022 43.70 46.94 43.70 46.28 561,070 +2.51(+5.73%)
Jun 16, 2022 44.76 45.43 42.98 43.77 510,383 -2.43(-5.25%)
Jun 15, 2022 46.29 47.30 44.91 46.20 442,825 +0.87(+1.91%)
Jun 14, 2022 46.05 46.24 44.85 45.33 515,851 -0.33(-0.72%)
Jun 13, 2022 47.27 48.37 45.44 45.66 713,457 -3.42(-6.97%)
Jun 10, 2022 50.31 50.67 48.62 49.08 252,116 -2.76(-5.31%)
Jun 09, 2022 53.45 53.50 51.83 51.84 403,583 -2.12(-3.93%)
Jun 08, 2022 53.11 55.24 53.11 53.96 329,390 +0.24(+0.44%)
Jun 07, 2022 52.06 53.73 52.03 53.72 266,706 +0.99(+1.89%)
Jun 06, 2022 53.33 53.83 52.02 52.72 295,932 +0.54(+1.03%)
Jun 03, 2022 53.25 53.68 51.79 52.19 426,604 -2.25(-4.13%)
Jun 02, 2022 50.31 54.52 48.96 54.43 405,037 +4.45(+8.89%)
Jun 01, 2022 49.97 50.93 48.89 49.99 394,231 +0.72(+1.45%)
May 31, 2022 50.15 50.54 48.85 49.27 509,950 -0.91(-1.80%)
May 27, 2022 47.78 50.28 47.78 50.18 500,370 +2.74(+5.77%)
May 26, 2022 47.38 48.32 45.82 47.44 414,935 -0.09(-0.19%)
May 25, 2022 46.74 47.85 45.96 47.53 456,009 +1.24(+2.69%)
May 24, 2022 47.20 47.35 45.76 46.29 306,876 -1.98(-4.10%)
May 23, 2022 48.11 49.00 46.70 48.27 430,909 +0.05(+0.10%)
May 20, 2022 49.39 49.77 47.39 48.22 515,055 -0.29(-0.59%)
May 19, 2022 46.71 49.60 45.94 48.51 762,982 +1.78(+3.81%)
May 18, 2022 48.65 49.29 46.43 46.73 605,062 -2.90(-5.85%)
May 17, 2022 51.32 52.28 49.24 49.63 654,297 -0.52(-1.03%)
May 16, 2022 52.51 53.15 50.06 50.15 804,033 -2.90(-5.47%)
May 13, 2022 53.38 54.66 52.41 53.05 798,555 +0.61(+1.16%)
May 12, 2022 45.75 52.52 45.75 52.44 1,507,562 +4.63(+9.69%)
May 11, 2022 49.84 51.46 47.21 47.81 1,846,685 -4.16(-8.00%)
May 10, 2022 66.20 66.95 36.30 51.97 6,282,730 -13.61(-20.75%)
May 09, 2022 66.70 67.61 64.99 65.57 352,263 -2.60(-3.81%)
May 06, 2022 68.89 69.74 66.09 68.17 427,277 -1.64(-2.35%)
May 05, 2022 73.84 74.17 69.16 69.81 300,024 -5.57(-7.39%)
May 04, 2022 71.68 75.47 69.80 75.38 526,040 +2.95(+4.08%)
May 03, 2022 73.81 74.47 72.04 72.43 366,789 -1.64(-2.22%)
May 02, 2022 75.04 77.13 73.31 74.07 488,193 -2.11(-2.77%)
Apr 29, 2022 75.69 77.80 72.86 76.18 979,758 +4.90(+6.88%)
Apr 28, 2022 68.89 71.40 67.84 71.27 484,862 +2.98(+4.37%)
Apr 27, 2022 69.51 70.93 68.10 68.29 345,474 -0.79(-1.14%)
Apr 26, 2022 72.39 72.39 69.03 69.07 431,002 -3.80(-5.21%)
Apr 25, 2022 71.34 72.96 70.58 72.87 484,277 +1.32(+1.85%)
Apr 22, 2022 73.02 73.02 70.65 71.55 396,962 -0.50(-0.69%)
Apr 21, 2022 75.68 76.23 71.61 72.05 440,621 -1.97(-2.66%)
Apr 20, 2022 75.89 75.89 73.48 74.02 323,636 -1.30(-1.73%)
Apr 19, 2022 73.06 75.77 73.06 75.32 242,070 +1.61(+2.19%)
Apr 18, 2022 74.11 74.22 72.49 73.71 276,388 -0.40(-0.54%)
Apr 14, 2022 76.53 76.53 74.10 74.11 386,303 -2.24(-2.93%)
Apr 13, 2022 75.36 76.44 74.73 76.34 278,471 +0.76(+1.00%)
Apr 12, 2022 76.70 77.45 74.98 75.59 376,680 +0.26(+0.34%)
Apr 11, 2022 72.32 75.38 71.80 75.33 558,272 +1.95(+2.66%)
Apr 08, 2022 74.76 75.27 72.93 73.38 405,511 -2.06(-2.73%)
Apr 07, 2022 74.36 76.37 74.02 75.44 529,162 +0.91(+1.21%)
Apr 06, 2022 76.82 76.82 74.09 74.53 330,318 -3.29(-4.23%)
Apr 05, 2022 80.99 80.99 76.88 77.83 580,408 -3.18(-3.93%)
Apr 04, 2022 80.15 81.88 80.15 81.01 287,485 +1.20(+1.51%)
Apr 01, 2022 80.76 81.62 78.90 79.81 392,673 -0.41(-0.51%)
Mar 31, 2022 79.82 80.97 79.40 80.21 293,380 -0.12(-0.15%)
Mar 30, 2022 81.35 82.15 79.63 80.33 201,914 -1.90(-2.31%)
Mar 29, 2022 80.66 82.48 80.41 82.23 363,513 +2.87(+3.62%)
Mar 28, 2022 77.55 79.37 76.84 79.36 263,037 +1.99(+2.57%)
Mar 25, 2022 79.47 79.47 76.47 77.37 231,838 -1.78(-2.25%)
Mar 24, 2022 79.26 80.06 77.91 79.15 313,987 +0.09(+0.11%)
Mar 23, 2022 81.22 81.55 78.90 79.06 293,858 -2.77(-3.39%)
Mar 22, 2022 78.85 82.93 78.58 81.83 619,337 +3.27(+4.16%)
Mar 21, 2022 78.99 79.91 77.66 78.56 479,074 -0.55(-0.69%)
Mar 18, 2022 76.50 79.59 76.38 79.11 560,978 +1.56(+2.01%)
Mar 17, 2022 75.27 78.54 73.87 77.55 714,484 +2.13(+2.82%)
Mar 16, 2022 74.45 76.47 72.58 75.42 908,000 +2.31(+3.15%)
Mar 15, 2022 72.17 73.34 71.61 73.11 780,028 +1.26(+1.76%)
Mar 14, 2022 72.72 74.50 71.20 71.85 639,809 -0.86(-1.18%)
Mar 11, 2022 79.10 79.52 72.45 72.71 711,109 -5.52(-7.05%)
Mar 10, 2022 77.86 79.37 76.35 78.22 469,416 -1.54(-1.93%)
Mar 09, 2022 78.72 80.66 78.31 79.77 1,081,207 +3.01(+3.92%)
Mar 08, 2022 79.26 79.73 76.46 76.75 787,772 -2.07(-2.62%)
Mar 07, 2022 82.05 83.42 78.65 78.82 567,948 -2.91(-3.56%)
Mar 04, 2022 82.16 83.61 81.10 81.73 341,593 -0.91(-1.11%)
Mar 03, 2022 86.18 86.43 82.16 82.65 436,973 -2.84(-3.33%)
Mar 02, 2022 85.34 86.05 83.70 85.49 236,750 +0.59(+0.69%)
Mar 01, 2022 86.26 87.34 84.14 84.91 319,479 -1.71(-1.97%)
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%)
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.