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 (%)
Dec 31, 2008 5.790 6.083 5.747 5.920 243,188 +0.15(+2.66%)
Dec 30, 2008 5.580 5.795 5.565 5.766 198,017 +0.20(+3.61%)
Dec 29, 2008 5.685 5.762 5.503 5.565 269,270 -0.12(-2.11%)
Dec 26, 2008 5.642 6.102 5.623 5.685 65,991 +0.02(+0.34%)
Dec 24, 2008 5.766 5.790 5.666 5.666 63,790 -0.11(-1.99%)
Dec 23, 2008 5.891 5.958 5.728 5.781 139,165 -0.07(-1.15%)
Dec 22, 2008 5.925 6.106 5.728 5.848 241,179 -0.08(-1.29%)
Dec 19, 2008 6.126 6.250 5.831 5.925 517,313 -0.03(-0.56%)
Dec 18, 2008 5.972 6.138 5.896 5.958 313,128 -0.02(-0.40%)
Dec 17, 2008 5.762 6.083 5.762 5.982 282,498 +0.00(+0.00%)
Dec 16, 2008 5.776 6.044 5.589 5.982 341,056 +0.31(+5.49%)
Dec 15, 2008 5.925 5.992 5.599 5.671 364,355 -0.23(-3.97%)
Dec 12, 2008 5.584 6.011 5.513 5.905 416,414 +0.22(+3.79%)
Dec 11, 2008 5.604 5.934 5.493 5.690 290,682 +0.01(+0.25%)
Dec 10, 2008 5.537 5.723 5.268 5.675 195,512 +0.19(+3.49%)
Dec 09, 2008 5.652 5.843 5.426 5.484 309,672 -0.22(-3.86%)
Dec 08, 2008 5.719 5.843 5.489 5.704 244,155 +0.12(+2.14%)
Dec 05, 2008 5.345 5.584 5.345 5.584 356,983 +0.18(+3.28%)
Dec 04, 2008 5.412 5.709 5.335 5.407 236,246 -0.08(-1.48%)
Dec 03, 2008 5.503 5.853 5.340 5.489 269,423 -0.10(-1.80%)
Dec 02, 2008 5.623 5.628 5.470 5.589 350,765 +0.09(+1.66%)
Dec 01, 2008 5.623 5.867 5.474 5.498 285,602 -0.18(-3.12%)
Nov 28, 2008 5.580 5.747 5.561 5.675 99,177 +0.04(+0.77%)
Nov 26, 2008 5.278 5.685 5.187 5.632 208,505 +0.34(+6.43%)
Nov 25, 2008 5.584 5.584 5.201 5.292 577,580 -0.25(-4.49%)
Nov 24, 2008 5.206 5.575 5.153 5.541 571,447 +0.44(+8.64%)
Nov 21, 2008 4.861 5.120 4.780 5.101 375,678 +0.27(+5.55%)
Nov 20, 2008 4.876 5.149 4.823 4.833 240,927 -0.08(-1.56%)
Nov 19, 2008 5.062 5.158 4.909 4.909 250,577 -0.15(-2.94%)
Nov 18, 2008 5.120 5.359 5.029 5.058 229,852 -0.01(-0.28%)
Nov 17, 2008 5.402 5.594 5.043 5.072 322,488 -0.36(-6.70%)
Nov 14, 2008 5.824 5.977 5.398 5.436 224,703 -0.51(-8.54%)
Nov 13, 2008 5.508 5.944 5.297 5.944 241,192 +0.45(+8.20%)
Nov 12, 2008 5.556 5.953 5.484 5.493 162,015 -0.15(-2.71%)
Nov 11, 2008 5.671 5.766 5.632 5.647 285,502 -0.07(-1.17%)
Nov 10, 2008 5.709 5.853 5.632 5.714 123,221 +0.11(+2.05%)
Nov 07, 2008 5.915 5.915 5.460 5.599 142,391 -0.11(-2.01%)
Nov 06, 2008 5.814 6.121 5.675 5.714 225,785 -0.15(-2.61%)
Nov 05, 2008 6.188 6.188 5.853 5.867 120,135 -0.40(-6.42%)
Nov 04, 2008 6.351 6.351 6.130 6.269 177,577 +0.04(+0.69%)
Nov 03, 2008 6.322 6.427 6.073 6.226 224,213 -0.04(-0.61%)
Oct 31, 2008 5.920 6.308 5.838 6.265 102,578 +0.29(+4.81%)
Oct 30, 2008 5.848 5.977 5.728 5.977 131,880 +0.29(+5.05%)
Oct 29, 2008 5.690 5.896 5.340 5.690 125,800 +0.04(+0.68%)
Oct 28, 2008 5.302 5.666 5.216 5.652 144,403 +0.45(+8.66%)
Oct 27, 2008 5.455 5.561 5.201 5.201 147,878 -0.32(-5.81%)
Oct 24, 2008 5.321 5.599 5.321 5.522 188,553 -0.20(-3.43%)
Oct 23, 2008 5.656 5.747 5.450 5.719 207,048 +0.01(+0.25%)
Oct 22, 2008 5.709 5.910 5.580 5.704 159,136 -0.06(-1.00%)
Oct 21, 2008 5.647 5.891 5.532 5.762 235,905 +0.11(+2.04%)
Oct 20, 2008 5.249 5.723 5.249 5.647 286,623 +0.46(+8.86%)
Oct 17, 2008 5.383 5.623 5.110 5.187 196,773 -0.30(-5.50%)
Oct 16, 2008 5.062 5.527 4.967 5.489 271,097 +0.45(+8.94%)
Oct 15, 2008 5.426 5.628 5.029 5.038 194,581 -0.45(-8.12%)
Oct 14, 2008 5.743 5.743 5.460 5.484 161,967 -0.16(-2.80%)
Oct 13, 2008 5.628 5.728 5.058 5.642 220,914 +0.22(+3.97%)
Oct 10, 2008 5.024 5.537 4.775 5.426 321,550 +0.29(+5.59%)
Oct 09, 2008 5.374 5.733 5.086 5.139 260,821 -0.12(-2.37%)
Oct 08, 2008 4.765 5.359 4.765 5.264 372,765 +0.36(+7.43%)
Oct 07, 2008 4.914 5.024 4.833 4.900 176,409 -0.02(-0.39%)
Oct 06, 2008 5.288 5.288 4.588 4.919 422,556 -0.48(-8.87%)
Oct 03, 2008 5.901 5.958 5.383 5.398 121,735 -0.40(-6.94%)
Oct 02, 2008 5.934 6.006 5.800 5.800 152,148 -0.25(-4.12%)
Oct 01, 2008 6.121 6.193 6.020 6.049 100,638 -0.13(-2.17%)
Sep 30, 2008 6.207 6.226 5.690 6.183 132,872 +0.03(+0.47%)
Sep 29, 2008 6.121 6.274 6.044 6.154 243,198 -0.07(-1.08%)
Sep 26, 2008 5.987 6.250 5.920 6.221 140,779 +0.05(+0.85%)
Sep 25, 2008 6.423 6.423 6.001 6.169 199,951 -0.20(-3.16%)
Sep 24, 2008 6.346 6.700 6.193 6.370 146,099 +0.05(+0.76%)
Sep 23, 2008 6.533 6.581 6.308 6.322 510,676 -0.22(-3.37%)
Sep 22, 2008 6.533 6.667 6.466 6.542 206,599 -0.01(-0.15%)
Sep 19, 2008 6.609 6.609 6.255 6.552 542,145 +0.40(+6.46%)
Sep 18, 2008 6.044 6.308 5.834 6.154 342,027 +0.22(+3.63%)
Sep 17, 2008 6.011 6.073 5.685 5.939 232,867 -0.21(-3.43%)
Sep 16, 2008 5.963 6.217 5.891 6.150 208,704 +0.21(+3.47%)
Sep 15, 2008 6.140 6.226 5.934 5.944 166,632 -0.29(-4.69%)
Sep 12, 2008 6.150 6.341 6.150 6.236 124,574 +0.03(+0.54%)
Sep 11, 2008 6.231 6.312 6.150 6.202 299,491 -0.08(-1.22%)
Sep 10, 2008 6.442 6.619 6.250 6.279 292,422 -0.07(-1.06%)
Sep 09, 2008 6.595 6.739 6.346 6.346 302,928 -0.23(-3.50%)
Sep 08, 2008 6.672 6.830 6.533 6.576 175,284 +0.04(+0.59%)
Sep 05, 2008 6.533 6.590 6.356 6.538 153,394 -0.06(-0.87%)
Sep 04, 2008 6.940 6.978 6.557 6.595 397,253 -0.41(-5.81%)
Sep 03, 2008 7.016 7.074 6.959 7.002 1,031,823 -0.06(-0.88%)
Sep 02, 2008 7.179 7.198 7.016 7.064 377,989 +0.04(+0.61%)
Aug 29, 2008 7.146 7.160 7.007 7.021 128,984 -0.18(-2.46%)
Aug 28, 2008 7.127 7.198 6.988 7.198 227,608 +0.07(+1.01%)
Aug 27, 2008 6.993 7.127 6.993 7.127 178,765 +0.11(+1.57%)
Aug 26, 2008 6.940 7.040 6.935 7.016 59,324 +0.06(+0.83%)
Aug 25, 2008 7.021 7.064 6.705 6.959 98,913 -0.09(-1.29%)
Aug 22, 2008 6.945 7.064 6.911 7.050 116,799 +0.20(+2.87%)
Aug 21, 2008 6.959 7.007 6.844 6.854 99,062 -0.16(-2.25%)
Aug 20, 2008 6.935 7.036 6.834 7.012 263,704 +0.11(+1.67%)
Aug 19, 2008 6.806 6.969 6.739 6.897 133,517 +0.04(+0.63%)
Aug 18, 2008 6.916 6.969 6.528 6.854 137,250 -0.08(-1.11%)
Aug 15, 2008 7.040 7.040 6.858 6.930 153,087 -0.03(-0.48%)
Aug 14, 2008 6.959 7.012 6.878 6.964 80,538 -0.07(-1.02%)
Aug 13, 2008 6.892 7.064 6.542 7.036 107,217 +0.15(+2.16%)
Aug 12, 2008 7.069 7.069 6.776 6.887 147,539 -0.28(-3.88%)
Aug 11, 2008 7.198 7.222 6.777 7.165 204,995 -0.02(-0.27%)
Aug 08, 2008 7.112 7.208 6.935 7.184 290,916 +0.12(+1.69%)
Aug 07, 2008 7.045 7.184 7.007 7.064 283,974 -0.08(-1.07%)
Aug 06, 2008 7.151 7.227 6.729 7.141 120,029 -0.01(-0.20%)
Aug 05, 2008 7.136 7.170 7.031 7.155 93,685 +0.06(+0.81%)
Aug 04, 2008 7.060 7.175 7.007 7.098 92,934 +0.01(+0.14%)
Aug 01, 2008 7.107 7.136 6.772 7.088 110,666 -0.01(-0.20%)
Jul 31, 2008 7.012 7.136 6.777 7.103 98,698 +0.00(+0.00%)
Jul 30, 2008 7.146 7.151 6.897 7.103 175,121 +0.01(+0.20%)
Jul 29, 2008 7.088 7.184 6.949 7.088 138,720 +0.15(+2.21%)
Jul 28, 2008 7.088 7.170 6.897 6.935 189,271 -0.19(-2.69%)
Jul 25, 2008 7.060 7.184 7.016 7.127 128,512 +0.14(+1.99%)
Jul 24, 2008 6.988 7.144 6.935 6.988 128,694 +0.03(+0.48%)
Jul 23, 2008 7.069 7.103 6.935 6.954 156,104 -0.11(-1.63%)
Jul 22, 2008 6.854 7.232 6.811 7.069 619,827 +0.17(+2.50%)
Jul 21, 2008 6.552 6.954 6.552 6.897 73,013 -0.05(-0.76%)
Jul 18, 2008 6.887 7.031 6.878 6.949 89,148 +0.07(+1.04%)
Jul 17, 2008 6.633 6.906 6.561 6.878 177,458 +0.02(+0.28%)
Jul 16, 2008 6.538 6.882 6.533 6.858 150,596 +0.34(+5.14%)
Jul 15, 2008 6.561 6.662 6.475 6.523 236,486 -0.11(-1.66%)
Jul 14, 2008 6.748 6.782 6.576 6.633 142,265 -0.05(-0.72%)
Jul 11, 2008 6.490 6.724 6.485 6.681 246,692 +0.10(+1.45%)
Jul 10, 2008 6.528 6.619 6.523 6.585 280,163 +0.06(+0.95%)
Jul 09, 2008 6.739 6.739 6.504 6.523 160,468 -0.20(-2.99%)
Jul 08, 2008 6.538 6.729 6.308 6.724 230,627 +0.22(+3.31%)
Jul 07, 2008 6.384 6.686 6.384 6.509 442,883 +0.15(+2.33%)
Jul 04, 2008 6.451 6.475 6.356 6.360 124,898 +0.00(+0.00%)
Jul 03, 2008 6.451 6.475 6.356 6.360 124,898 -0.09(-1.41%)
Jul 02, 2008 6.389 6.629 6.365 6.451 198,763 +0.05(+0.75%)
Jul 01, 2008 6.360 6.485 6.317 6.403 364,842 -0.04(-0.67%)
Jun 30, 2008 6.485 6.504 6.346 6.447 349,621 -0.03(-0.52%)
Jun 27, 2008 6.303 6.523 6.303 6.480 1,446,408 +0.15(+2.35%)
Jun 26, 2008 6.370 6.466 6.322 6.332 202,498 -0.11(-1.64%)
Jun 25, 2008 6.284 6.614 6.284 6.437 137,810 +0.16(+2.60%)
Jun 24, 2008 6.274 6.509 6.274 6.274 169,003 -0.06(-0.98%)
Jun 23, 2008 6.327 6.427 6.303 6.336 157,833 +0.04(+0.61%)
Jun 20, 2008 6.485 6.552 6.217 6.298 600,447 -0.24(-3.66%)
Jun 19, 2008 6.159 6.542 6.159 6.538 609,619 +0.39(+6.31%)
Jun 18, 2008 5.996 6.169 5.996 6.150 529,991 +0.14(+2.39%)
Jun 17, 2008 6.097 6.097 6.001 6.006 267,838 -0.09(-1.49%)
Jun 16, 2008 6.078 6.121 5.953 6.097 415,111 +0.02(+0.32%)
Jun 13, 2008 5.948 6.078 5.915 6.078 464,194 +0.18(+3.09%)
Jun 12, 2008 5.944 6.011 5.891 5.896 517,267 -0.00(-0.08%)
Jun 11, 2008 6.006 6.030 5.901 5.901 50,943 -0.11(-1.83%)
Jun 10, 2008 5.948 6.039 5.929 6.011 100,237 -0.03(-0.48%)
Jun 09, 2008 5.953 6.049 5.915 6.039 266,671 +0.09(+1.45%)
Jun 06, 2008 6.020 6.073 5.948 5.953 193,508 -0.12(-1.97%)
Jun 05, 2008 5.714 6.073 5.695 6.073 389,880 +0.25(+4.28%)
Jun 04, 2008 5.848 5.977 5.819 5.824 172,100 -0.06(-0.98%)
Jun 03, 2008 5.877 5.963 5.853 5.881 117,753 -0.07(-1.13%)
Jun 02, 2008 5.920 5.958 5.843 5.948 109,243 +0.05(+0.81%)
May 30, 2008 5.953 5.982 5.867 5.901 92,105 -0.06(-0.96%)
May 29, 2008 5.982 5.982 5.862 5.958 109,629 -0.02(-0.32%)
May 28, 2008 5.948 5.977 5.867 5.977 36,459 +0.03(+0.56%)
May 27, 2008 5.857 5.963 5.719 5.944 187,469 +0.04(+0.65%)
May 26, 2008 5.910 5.939 5.819 5.905 145,832 +0.00(+0.00%)
May 23, 2008 5.910 5.939 5.819 5.905 145,832 +0.01(+0.24%)
May 22, 2008 5.728 5.891 5.728 5.891 131,897 +0.20(+3.45%)
May 21, 2008 5.747 5.824 5.685 5.695 121,027 -0.05(-0.83%)
May 20, 2008 5.786 5.829 5.695 5.743 141,929 -0.06(-0.99%)
May 19, 2008 5.877 5.948 5.628 5.800 157,940 -0.09(-1.54%)
May 16, 2008 5.934 5.977 5.805 5.891 154,071 -0.04(-0.65%)
May 15, 2008 5.838 5.929 5.762 5.929 158,946 +0.09(+1.56%)
May 14, 2008 5.637 5.915 5.637 5.838 292,557 +0.09(+1.50%)
May 13, 2008 5.273 5.819 5.273 5.752 515,332 +0.06(+1.01%)
May 12, 2008 6.011 6.011 5.671 5.695 200,354 -0.33(-5.41%)
May 09, 2008 5.043 6.039 5.043 6.020 551,948 +1.02(+20.52%)
May 08, 2008 4.890 4.995 4.847 4.995 85,031 +0.18(+3.78%)
May 07, 2008 4.971 4.981 4.794 4.813 82,319 -0.16(-3.27%)
May 06, 2008 4.952 5.062 4.866 4.976 84,473 -0.01(-0.29%)
May 05, 2008 5.082 5.086 4.971 4.991 65,010 -0.09(-1.79%)
May 02, 2008 5.125 5.125 5.003 5.082 85,968 +0.00(+0.00%)
May 01, 2008 5.106 5.120 5.029 5.082 61,139 +0.02(+0.38%)
Apr 30, 2008 5.091 5.149 4.995 5.062 61,615 -0.00(-0.09%)
Apr 29, 2008 5.048 5.106 4.962 5.067 57,125 +0.03(+0.67%)
Apr 28, 2008 4.890 5.149 4.876 5.034 57,625 -0.07(-1.41%)
Apr 25, 2008 5.005 5.187 4.986 5.106 129,926 +0.12(+2.40%)
Apr 24, 2008 4.789 4.986 4.727 4.986 139,762 +0.21(+4.31%)
Apr 23, 2008 4.837 4.837 4.756 4.780 97,878 -0.03(-0.60%)
Apr 22, 2008 4.847 4.880 4.804 4.809 81,671 -0.07(-1.47%)
Apr 21, 2008 4.876 4.895 4.842 4.880 108,721 -0.03(-0.59%)
Apr 18, 2008 4.818 4.924 4.818 4.909 152,770 +0.17(+3.64%)
Apr 17, 2008 4.746 4.765 4.737 4.737 101,325 -0.02(-0.40%)
Apr 16, 2008 4.732 4.765 4.708 4.756 196,535 +0.06(+1.33%)
Apr 15, 2008 4.689 4.765 4.631 4.694 167,726 +0.03(+0.62%)
Apr 14, 2008 4.641 4.742 4.627 4.665 138,563 -0.02(-0.41%)
Apr 11, 2008 4.665 4.756 4.641 4.684 148,289 -0.03(-0.61%)
Apr 10, 2008 4.655 4.765 4.651 4.713 292,708 +0.05(+1.03%)
Apr 09, 2008 4.674 4.761 4.641 4.665 89,484 +0.00(+0.10%)
Apr 08, 2008 4.612 4.742 4.612 4.660 90,510 -0.01(-0.21%)
Apr 07, 2008 4.708 4.732 4.631 4.670 99,367 -0.03(-0.71%)
Apr 04, 2008 4.689 4.737 4.627 4.703 126,702 +0.04(+0.92%)
Apr 03, 2008 4.698 4.794 4.622 4.660 112,184 -0.09(-1.92%)
Apr 02, 2008 4.785 4.785 4.665 4.751 171,559 -0.04(-0.90%)
Apr 01, 2008 4.674 4.809 4.627 4.794 115,598 +0.18(+3.95%)
Mar 31, 2008 4.344 4.689 4.344 4.612 1,582,108 +0.29(+6.64%)
Mar 28, 2008 4.646 4.703 4.310 4.325 274,584 -0.31(-6.62%)
Mar 27, 2008 4.694 4.718 4.607 4.631 191,440 -0.04(-0.92%)
Mar 26, 2008 4.718 4.765 4.310 4.674 278,188 -0.07(-1.41%)
Mar 25, 2008 4.789 4.823 4.742 4.742 241,401 -0.04(-0.90%)
Mar 24, 2008 4.818 4.842 4.742 4.785 309,612 -0.00(-0.10%)
Mar 21, 2008 4.770 4.794 4.713 4.789 516,347 +0.00(+0.00%)
Mar 20, 2008 4.770 4.794 4.713 4.789 516,347 +0.10(+2.04%)
Mar 19, 2008 4.890 4.909 4.631 4.694 262,109 -0.15(-3.07%)
Mar 18, 2008 4.780 4.861 4.670 4.842 198,765 +0.18(+3.91%)
Mar 17, 2008 4.607 4.756 4.607 4.660 153,789 -0.09(-1.92%)
Mar 14, 2008 5.000 5.000 4.579 4.751 220,369 -0.20(-3.97%)
Mar 13, 2008 4.880 5.029 4.861 4.947 184,091 -0.01(-0.19%)
Mar 12, 2008 4.914 5.029 4.727 4.957 216,162 +0.04(+0.88%)
Mar 11, 2008 4.732 4.995 4.588 4.914 220,350 +0.32(+6.99%)
Mar 10, 2008 4.689 4.780 4.550 4.593 609,047 -0.07(-1.54%)
Mar 07, 2008 4.579 4.976 4.483 4.665 756,207 +0.28(+6.45%)
Mar 06, 2008 4.560 4.742 4.382 4.382 75,146 -0.23(-4.89%)
Mar 05, 2008 4.560 4.607 4.483 4.607 64,774 +0.07(+1.48%)
Mar 04, 2008 4.521 4.622 4.459 4.540 143,620 -0.05(-1.04%)
Mar 03, 2008 4.516 4.694 4.382 4.588 219,991 +0.09(+1.91%)
Feb 29, 2008 4.502 4.550 4.387 4.502 68,260 -0.07(-1.57%)
Feb 28, 2008 4.574 4.655 4.425 4.574 69,568 -0.03(-0.73%)
Feb 27, 2008 4.588 4.670 4.387 4.607 58,153 -0.03(-0.72%)
Feb 26, 2008 4.454 4.670 4.454 4.641 143,443 +0.19(+4.19%)
Feb 25, 2008 4.363 4.603 4.315 4.454 45,803 +0.08(+1.86%)
Feb 22, 2008 4.382 4.569 4.243 4.373 78,990 -0.01(-0.22%)
Feb 21, 2008 4.713 4.765 4.382 4.382 85,745 -0.29(-6.15%)
Feb 20, 2008 4.603 4.684 4.603 4.670 53,369 +0.04(+0.83%)
Feb 19, 2008 4.737 4.914 4.603 4.631 41,777 -0.03(-0.72%)
Feb 18, 2008 4.583 4.789 4.583 4.665 141,294 +0.00(+0.00%)
Feb 15, 2008 4.583 4.789 4.583 4.665 141,294 +0.05(+1.04%)
Feb 14, 2008 4.698 4.861 4.555 4.617 102,227 -0.08(-1.63%)
Feb 13, 2008 4.497 4.718 4.382 4.694 291,497 +0.23(+5.26%)
Feb 12, 2008 4.497 4.569 4.425 4.459 134,041 -0.02(-0.43%)
Feb 11, 2008 4.579 4.579 4.397 4.478 205,709 -0.09(-1.99%)
Feb 08, 2008 4.651 4.818 4.536 4.569 137,866 -0.13(-2.75%)
Feb 07, 2008 4.622 4.794 4.598 4.698 35,902 +0.08(+1.66%)
Feb 06, 2008 4.794 4.804 4.622 4.622 36,027 -0.14(-2.92%)
Feb 05, 2008 4.655 4.837 4.655 4.761 110,754 +0.00(+0.00%)
Feb 04, 2008 4.794 4.871 4.713 4.761 114,657 -0.03(-0.60%)
Feb 01, 2008 4.732 4.957 4.703 4.789 142,443 +0.09(+1.94%)
Jan 31, 2008 4.569 4.761 4.512 4.698 93,882 +0.04(+0.93%)
Jan 30, 2008 4.770 4.957 4.641 4.655 46,412 -0.14(-2.99%)
Jan 29, 2008 5.019 5.019 4.722 4.799 118,853 -0.18(-3.65%)
Jan 28, 2008 4.670 5.096 4.670 4.981 299,498 +0.29(+6.23%)
Jan 25, 2008 4.823 5.053 4.679 4.689 39,299 -0.08(-1.61%)
Jan 24, 2008 4.856 4.856 4.516 4.765 140,599 -0.07(-1.39%)
Jan 23, 2008 4.516 4.861 4.425 4.833 135,814 +0.32(+7.00%)
Jan 22, 2008 4.425 4.770 4.181 4.516 118,369 -0.10(-2.18%)
Jan 21, 2008 4.967 5.082 4.488 4.617 846,892 +0.00(+0.00%)
Jan 18, 2008 4.967 5.082 4.488 4.617 846,892 -0.14(-2.92%)
Jan 17, 2008 4.986 5.038 4.751 4.756 122,710 -0.22(-4.43%)
Jan 16, 2008 4.962 5.168 4.885 4.976 98,197 +0.00(+0.10%)
Jan 15, 2008 4.885 5.024 4.861 4.971 86,597 +0.01(+0.19%)
Jan 14, 2008 4.914 5.048 4.852 4.962 53,731 +0.15(+3.08%)
Jan 11, 2008 5.082 5.182 4.813 4.813 102,657 -0.32(-6.25%)
Jan 10, 2008 4.986 5.230 4.909 5.134 114,890 +0.08(+1.61%)
Jan 09, 2008 4.895 5.072 4.833 5.053 147,907 +0.14(+2.93%)
Jan 08, 2008 5.201 5.201 4.895 4.909 126,721 -0.28(-5.36%)
Jan 07, 2008 5.110 5.345 5.110 5.187 80,705 +0.09(+1.79%)
Jan 04, 2008 5.144 5.383 5.077 5.096 95,961 -0.06(-1.12%)
Jan 03, 2008 5.350 5.446 5.149 5.153 155,829 -0.17(-3.24%)
Jan 02, 2008 5.695 5.766 5.316 5.326 148,815 -0.39(-6.79%)
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.