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

Pegasystems Inc (NQ: PEGA )

57.61 -0.79 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2020 131.08 131.23 128.06 129.97 197,842 -1.32(-1.01%)
Nov 27, 2020 129.88 132.28 129.83 131.29 84,792 +1.71(+1.32%)
Nov 25, 2020 127.02 130.06 126.24 129.58 167,569 +2.19(+1.72%)
Nov 24, 2020 129.07 129.31 126.52 127.39 125,029 -1.22(-0.95%)
Nov 23, 2020 128.49 130.62 126.24 128.62 169,683 +0.13(+0.10%)
Nov 20, 2020 125.88 129.06 124.92 128.49 241,083 +2.30(+1.83%)
Nov 19, 2020 122.00 126.38 120.25 126.18 228,825 +4.54(+3.73%)
Nov 18, 2020 122.71 123.44 121.18 121.64 184,590 -1.29(-1.05%)
Nov 17, 2020 119.74 123.90 119.74 122.94 317,204 +1.97(+1.63%)
Nov 16, 2020 120.04 121.13 117.97 120.97 274,971 +0.95(+0.79%)
Nov 13, 2020 119.11 121.47 119.11 120.02 162,937 +1.46(+1.23%)
Nov 12, 2020 122.83 123.18 116.09 118.56 379,243 -3.92(-3.20%)
Nov 11, 2020 121.15 124.11 120.79 122.48 149,704 +2.02(+1.67%)
Nov 10, 2020 122.56 124.18 116.68 120.46 305,660 -2.98(-2.41%)
Nov 09, 2020 127.16 130.07 123.44 123.44 196,117 -2.27(-1.81%)
Nov 06, 2020 123.14 126.14 121.46 125.72 215,504 +2.89(+2.35%)
Nov 05, 2020 122.14 124.11 120.92 122.83 221,415 +2.45(+2.04%)
Nov 04, 2020 118.84 122.47 118.65 120.37 240,934 +5.17(+4.49%)
Nov 03, 2020 113.19 115.49 113.06 115.20 320,089 +2.59(+2.30%)
Nov 02, 2020 115.18 117.74 111.96 112.61 258,162 -2.46(-2.14%)
Oct 30, 2020 116.57 117.30 112.64 115.07 482,065 -2.80(-2.38%)
Oct 29, 2020 115.20 118.40 115.05 117.87 767,791 -1.56(-1.31%)
Oct 28, 2020 120.26 121.44 117.33 119.43 441,909 -3.61(-2.94%)
Oct 27, 2020 129.49 130.38 122.87 123.05 392,346 -5.43(-4.23%)
Oct 26, 2020 131.44 132.40 127.39 128.48 345,809 -4.82(-3.61%)
Oct 23, 2020 131.82 134.34 131.82 133.29 371,695 +2.22(+1.69%)
Oct 22, 2020 128.99 131.24 127.34 131.08 223,866 +2.08(+1.61%)
Oct 21, 2020 129.09 130.41 128.02 129.00 192,514 +0.64(+0.50%)
Oct 20, 2020 128.98 130.61 128.28 128.37 278,807 +0.06(+0.05%)
Oct 19, 2020 130.09 131.27 127.81 128.31 172,107 -1.52(-1.17%)
Oct 16, 2020 130.47 131.76 129.83 129.83 117,017 +0.69(+0.53%)
Oct 15, 2020 129.50 129.79 127.83 129.14 194,600 -1.43(-1.10%)
Oct 14, 2020 131.94 132.69 130.41 130.57 201,650 -0.90(-0.69%)
Oct 13, 2020 132.34 133.46 130.94 131.48 235,860 -0.33(-0.25%)
Oct 12, 2020 132.07 133.35 131.23 131.80 176,098 +1.36(+1.04%)
Oct 09, 2020 129.09 131.31 129.09 130.44 228,898 +2.44(+1.91%)
Oct 08, 2020 130.09 130.80 127.67 128.00 210,379 -1.20(-0.93%)
Oct 07, 2020 129.09 130.35 128.01 129.20 219,270 +1.84(+1.44%)
Oct 06, 2020 126.02 130.91 125.13 127.36 547,070 +2.78(+2.23%)
Oct 05, 2020 122.12 125.45 122.05 124.58 332,777 +3.65(+3.02%)
Oct 02, 2020 121.79 123.53 120.61 120.93 183,581 -2.17(-1.77%)
Oct 01, 2020 121.64 123.96 120.76 123.10 224,283 +2.91(+2.42%)
Sep 30, 2020 121.15 123.03 119.44 120.19 298,934 -0.59(-0.49%)
Sep 29, 2020 120.79 121.05 118.89 120.78 265,664 +1.37(+1.15%)
Sep 28, 2020 120.03 120.44 118.37 119.41 181,651 +1.41(+1.19%)
Sep 25, 2020 115.72 118.57 114.56 118.00 217,270 +2.85(+2.47%)
Sep 24, 2020 115.93 117.14 113.87 115.15 252,711 -0.14(-0.12%)
Sep 23, 2020 120.13 120.13 114.73 115.29 285,836 -4.59(-3.83%)
Sep 22, 2020 120.14 120.14 117.13 119.88 233,153 +0.66(+0.55%)
Sep 21, 2020 116.15 119.49 114.51 119.22 209,686 +1.51(+1.28%)
Sep 18, 2020 119.43 121.59 117.36 117.71 475,939 -0.94(-0.79%)
Sep 17, 2020 118.83 118.83 115.92 118.66 247,441 -1.89(-1.57%)
Sep 16, 2020 122.50 123.50 120.37 120.54 264,994 -1.95(-1.60%)
Sep 15, 2020 121.56 123.06 119.61 122.50 188,614 +2.06(+1.71%)
Sep 14, 2020 120.99 121.96 119.95 120.44 244,759 +1.65(+1.39%)
Sep 11, 2020 122.48 123.14 117.56 118.80 209,413 -2.70(-2.22%)
Sep 10, 2020 125.05 126.43 120.64 121.50 213,404 -2.76(-2.22%)
Sep 09, 2020 120.43 124.91 119.45 124.25 293,140 +5.11(+4.29%)
Sep 08, 2020 118.84 122.43 115.76 119.14 367,697 -4.22(-3.42%)
Sep 04, 2020 126.08 127.08 120.62 123.36 318,904 -3.65(-2.88%)
Sep 03, 2020 132.50 133.32 125.47 127.02 312,868 -6.83(-5.10%)
Sep 02, 2020 133.39 134.38 130.89 133.85 227,589 +2.09(+1.58%)
Sep 01, 2020 128.14 131.76 126.42 131.76 323,367 +4.22(+3.31%)
Aug 31, 2020 127.35 128.05 126.77 127.54 227,585 -0.50(-0.39%)
Aug 28, 2020 128.02 128.58 127.23 128.04 255,546 +1.06(+0.84%)
Aug 27, 2020 129.56 129.63 126.59 126.98 312,837 -2.03(-1.58%)
Aug 26, 2020 124.83 130.05 124.72 129.01 555,686 +5.63(+4.56%)
Aug 25, 2020 121.61 124.10 121.61 123.38 322,887 +2.14(+1.76%)
Aug 24, 2020 121.00 121.74 119.71 121.25 317,150 +2.24(+1.88%)
Aug 21, 2020 118.28 119.41 117.87 119.00 375,413 +0.05(+0.04%)
Aug 20, 2020 117.56 119.12 117.56 118.95 196,779 +1.05(+0.89%)
Aug 19, 2020 117.59 118.46 116.25 117.90 163,122 +0.81(+0.70%)
Aug 18, 2020 116.26 117.53 115.56 117.09 187,114 +0.47(+0.40%)
Aug 17, 2020 115.50 117.90 115.31 116.62 173,996 +1.43(+1.24%)
Aug 14, 2020 116.59 117.47 115.09 115.19 187,958 -0.77(-0.67%)
Aug 13, 2020 114.75 117.62 113.88 115.97 253,772 +1.80(+1.57%)
Aug 12, 2020 113.82 114.89 113.06 114.17 322,511 +0.50(+0.44%)
Aug 11, 2020 112.73 113.79 110.97 113.67 608,541 +0.89(+0.79%)
Aug 10, 2020 113.72 113.87 110.26 112.78 314,899 -1.05(-0.92%)
Aug 07, 2020 115.23 117.06 111.60 113.83 309,939 -1.63(-1.41%)
Aug 06, 2020 115.26 116.09 114.22 115.46 305,221 +0.16(+0.14%)
Aug 05, 2020 116.16 116.83 114.56 115.30 443,690 -0.34(-0.29%)
Aug 04, 2020 117.55 117.79 115.46 115.64 366,747 -1.83(-1.56%)
Aug 03, 2020 116.15 117.86 114.67 117.47 307,456 +1.42(+1.22%)
Jul 31, 2020 114.11 116.15 111.19 116.05 350,634 +1.90(+1.66%)
Jul 30, 2020 112.83 114.48 110.43 114.15 319,160 +0.39(+0.34%)
Jul 29, 2020 104.79 114.04 104.43 113.76 617,272 +10.16(+9.80%)
Jul 28, 2020 103.91 105.96 102.85 103.61 349,473 -0.09(-0.09%)
Jul 27, 2020 101.95 104.11 101.77 103.69 269,888 +2.51(+2.48%)
Jul 24, 2020 101.92 102.39 99.96 101.18 284,959 -1.80(-1.74%)
Jul 23, 2020 104.55 106.61 102.58 102.98 197,936 -1.72(-1.64%)
Jul 22, 2020 104.13 105.39 103.83 104.70 205,285 +1.19(+1.15%)
Jul 21, 2020 104.24 104.74 102.44 103.51 447,606 +0.07(+0.07%)
Jul 20, 2020 100.01 103.65 100.01 103.44 265,353 +3.65(+3.66%)
Jul 17, 2020 98.25 100.00 97.06 99.78 269,950 +2.33(+2.39%)
Jul 16, 2020 96.97 97.95 96.15 97.45 167,030 -0.56(-0.57%)
Jul 15, 2020 98.31 98.96 97.04 98.01 281,610 +0.27(+0.27%)
Jul 14, 2020 97.97 99.38 95.56 97.74 258,466 -0.87(-0.89%)
Jul 13, 2020 100.69 102.41 98.30 98.61 709,552 -0.82(-0.83%)
Jul 10, 2020 100.62 100.90 98.07 99.44 321,422 -1.11(-1.11%)
Jul 09, 2020 101.42 101.92 99.18 100.55 270,812 -0.06(-0.06%)
Jul 08, 2020 99.64 100.78 99.16 100.61 286,575 +1.64(+1.66%)
Jul 07, 2020 101.27 101.60 98.74 98.97 425,015 -2.79(-2.74%)
Jul 06, 2020 106.38 106.42 101.38 101.76 455,181 -0.50(-0.49%)
Jul 02, 2020 104.17 104.60 102.07 102.26 225,529 +0.66(+0.65%)
Jul 01, 2020 100.63 102.79 100.47 101.60 455,500 +1.16(+1.16%)
Jun 30, 2020 97.32 100.66 97.32 100.44 418,678 +3.61(+3.73%)
Jun 29, 2020 99.37 100.24 96.06 96.83 340,014 -0.41(-0.42%)
Jun 26, 2020 97.84 98.24 94.97 97.23 728,487 +2.19(+2.31%)
Jun 25, 2020 91.31 95.18 90.07 95.04 627,900 +3.58(+3.92%)
Jun 24, 2020 92.53 93.38 90.74 91.46 429,091 -1.76(-1.88%)
Jun 23, 2020 95.21 95.49 93.11 93.21 226,843 -1.03(-1.10%)
Jun 22, 2020 94.27 95.54 93.24 94.24 262,879 +0.37(+0.39%)
Jun 19, 2020 96.45 96.97 93.19 93.88 543,795 -1.91(-1.99%)
Jun 18, 2020 94.96 96.25 94.62 95.78 233,653 +0.49(+0.51%)
Jun 17, 2020 97.62 98.03 94.89 95.30 267,004 -1.44(-1.49%)
Jun 16, 2020 95.89 97.45 94.39 96.74 392,555 +3.70(+3.98%)
Jun 15, 2020 89.99 93.14 88.65 93.03 516,007 +0.99(+1.08%)
Jun 12, 2020 93.02 94.04 89.93 92.04 154,564 +1.37(+1.51%)
Jun 11, 2020 93.82 94.45 89.97 90.67 291,726 -5.97(-6.18%)
Jun 10, 2020 97.03 97.50 95.59 96.65 182,685 -0.16(-0.16%)
Jun 09, 2020 97.41 97.56 96.25 96.81 232,995 -1.29(-1.32%)
Jun 08, 2020 98.10 98.73 97.13 98.10 339,120 +0.33(+0.33%)
Jun 05, 2020 99.12 100.24 97.14 97.77 293,309 -0.68(-0.70%)
Jun 04, 2020 99.01 99.25 97.66 98.45 353,947 -0.43(-0.43%)
Jun 03, 2020 97.26 99.15 96.89 98.88 298,880 +1.94(+2.00%)
Jun 02, 2020 95.83 97.10 93.83 96.94 662,327 +1.48(+1.55%)
Jun 01, 2020 94.05 96.72 94.02 95.47 230,837 +1.06(+1.12%)
May 29, 2020 94.17 94.55 92.31 94.40 592,865 +1.00(+1.07%)
May 28, 2020 93.67 95.20 93.29 93.40 251,893 -0.53(-0.56%)
May 27, 2020 93.85 93.95 89.55 93.93 252,301 +0.95(+1.02%)
May 26, 2020 92.54 94.70 92.06 92.97 484,924 +1.79(+1.96%)
May 22, 2020 89.63 91.30 88.88 91.19 580,673 +1.90(+2.12%)
May 21, 2020 88.92 89.92 88.32 89.29 278,832 +0.28(+0.31%)
May 20, 2020 88.23 89.73 87.95 89.01 711,924 +2.20(+2.54%)
May 19, 2020 86.74 88.45 86.50 86.81 216,062 +0.11(+0.13%)
May 18, 2020 87.75 89.16 86.57 86.70 189,761 +1.19(+1.39%)
May 15, 2020 83.66 85.64 83.66 85.51 313,058 +1.10(+1.31%)
May 14, 2020 83.38 84.64 81.50 84.41 501,127 -0.24(-0.28%)
May 13, 2020 87.51 88.41 83.92 84.65 380,510 -3.42(-3.89%)
May 12, 2020 90.27 91.31 87.97 88.07 355,818 -2.19(-2.43%)
May 11, 2020 88.17 91.61 88.13 90.27 761,128 +0.94(+1.06%)
May 08, 2020 89.77 90.67 88.40 89.32 253,811 -0.15(-0.17%)
May 07, 2020 86.05 89.81 85.65 89.47 1,077,127 +3.53(+4.11%)
May 06, 2020 84.90 87.23 84.75 85.94 441,996 +1.04(+1.23%)
May 05, 2020 81.61 85.34 81.61 84.90 548,594 +4.07(+5.03%)
May 04, 2020 78.79 81.03 77.43 80.83 354,336 +1.88(+2.38%)
May 01, 2020 79.75 80.65 77.62 78.95 617,450 -4.04(-4.87%)
Apr 30, 2020 84.91 84.91 79.60 82.99 1,474,202 +0.89(+1.09%)
Apr 29, 2020 78.85 83.04 77.27 82.10 567,887 +5.04(+6.54%)
Apr 28, 2020 78.70 79.37 76.96 77.06 260,556 -0.52(-0.67%)
Apr 27, 2020 77.08 78.41 75.77 77.57 431,788 +1.37(+1.80%)
Apr 24, 2020 76.13 77.50 74.74 76.20 498,152 +0.58(+0.76%)
Apr 23, 2020 76.25 77.27 75.44 75.63 383,599 -0.14(-0.18%)
Apr 22, 2020 75.33 76.46 74.22 75.77 219,234 +2.48(+3.39%)
Apr 21, 2020 75.86 75.86 72.12 73.28 266,539 -3.44(-4.49%)
Apr 20, 2020 77.36 78.33 76.61 76.73 257,175 -1.55(-1.98%)
Apr 17, 2020 78.57 79.31 77.20 78.28 275,071 +1.65(+2.15%)
Apr 16, 2020 74.69 77.11 74.28 76.63 310,182 +2.79(+3.78%)
Apr 15, 2020 74.84 76.24 72.97 73.84 719,716 -3.63(-4.69%)
Apr 14, 2020 74.41 77.98 74.01 77.47 439,111 +4.65(+6.39%)
Apr 13, 2020 75.01 75.94 71.94 72.82 357,358 -2.49(-3.31%)
Apr 09, 2020 75.35 76.57 74.03 75.31 532,309 +1.33(+1.80%)
Apr 08, 2020 71.47 74.32 70.65 73.98 663,417 +3.34(+4.74%)
Apr 07, 2020 70.37 73.53 69.29 70.63 628,517 +3.61(+5.39%)
Apr 06, 2020 63.10 67.96 62.00 67.02 648,578 +6.48(+10.71%)
Apr 03, 2020 64.03 64.99 59.67 60.54 501,074 -4.14(-6.40%)
Apr 02, 2020 65.22 67.08 63.33 64.68 391,271 -1.14(-1.73%)
Apr 01, 2020 68.14 68.48 65.06 65.82 481,319 -4.87(-6.89%)
Mar 31, 2020 72.95 73.71 70.49 70.69 551,713 -2.65(-3.61%)
Mar 30, 2020 73.39 74.15 71.52 73.34 484,452 +1.16(+1.61%)
Mar 27, 2020 72.09 73.53 69.99 72.18 495,330 -2.16(-2.91%)
Mar 26, 2020 71.04 74.60 67.54 74.35 444,647 +3.83(+5.43%)
Mar 25, 2020 70.35 73.39 68.11 70.52 602,011 +1.15(+1.66%)
Mar 24, 2020 65.92 69.67 64.98 69.37 384,685 +6.82(+10.90%)
Mar 23, 2020 64.83 66.50 61.20 62.55 359,853 -2.01(-3.12%)
Mar 20, 2020 66.79 68.41 63.91 64.56 679,088 -1.10(-1.68%)
Mar 19, 2020 61.70 66.38 58.40 65.66 391,133 +3.35(+5.38%)
Mar 18, 2020 62.47 65.27 59.42 62.31 452,554 -4.49(-6.73%)
Mar 17, 2020 63.49 67.10 60.10 66.81 824,660 +4.30(+6.87%)
Mar 16, 2020 37.71 69.94 37.71 62.51 753,701 -11.81(-15.89%)
Mar 13, 2020 71.97 74.32 67.65 74.32 485,754 +5.26(+7.61%)
Mar 12, 2020 74.40 74.90 68.41 69.06 580,228 -9.87(-12.51%)
Mar 11, 2020 80.25 81.35 78.19 78.93 652,570 -3.85(-4.65%)
Mar 10, 2020 78.91 83.13 75.97 82.78 511,284 +6.31(+8.25%)
Mar 09, 2020 77.73 80.17 75.40 76.47 392,866 -7.34(-8.76%)
Mar 06, 2020 84.86 85.40 81.57 83.81 487,669 -3.13(-3.61%)
Mar 05, 2020 88.83 89.69 86.39 86.94 445,243 -4.19(-4.59%)
Mar 04, 2020 90.86 92.07 89.92 91.13 341,873 +1.80(+2.01%)
Mar 03, 2020 89.87 91.21 87.90 89.34 425,282 -0.39(-0.43%)
Mar 02, 2020 90.81 90.81 88.05 89.72 460,201 -0.06(-0.07%)
Feb 28, 2020 86.11 89.78 85.74 89.78 416,202 +0.59(+0.66%)
Feb 27, 2020 90.75 93.85 89.20 89.20 696,020 -3.50(-3.78%)
Feb 26, 2020 94.05 95.73 92.70 92.70 258,910 -0.86(-0.92%)
Feb 25, 2020 96.14 96.23 93.14 93.56 464,844 -1.69(-1.77%)
Feb 24, 2020 92.95 96.39 92.68 95.25 472,001 -3.04(-3.09%)
Feb 21, 2020 100.56 101.18 97.77 98.28 677,878 -2.76(-2.73%)
Feb 20, 2020 99.21 102.31 98.71 101.04 2,026,518 +3.60(+3.70%)
Feb 19, 2020 96.84 98.91 95.97 97.44 728,135 -1.95(-1.97%)
Feb 18, 2020 96.99 99.98 96.97 99.39 320,172 +1.30(+1.32%)
Feb 14, 2020 93.05 98.33 92.36 98.10 804,584 +1.20(+1.24%)
Feb 13, 2020 91.27 98.57 90.80 96.89 1,060,127 +6.83(+7.58%)
Feb 12, 2020 88.41 90.12 87.95 90.07 431,439 +1.78(+2.01%)
Feb 11, 2020 89.55 89.55 87.93 88.29 293,578 -0.59(-0.66%)
Feb 10, 2020 87.49 88.93 87.14 88.88 252,536 +1.03(+1.17%)
Feb 07, 2020 88.05 88.49 87.51 87.85 158,860 -0.57(-0.64%)
Feb 06, 2020 88.13 88.65 87.92 88.41 216,178 +0.57(+0.64%)
Feb 05, 2020 91.33 91.46 87.55 87.85 303,238 -2.93(-3.22%)
Feb 04, 2020 89.09 91.11 88.19 90.77 303,168 +3.44(+3.94%)
Feb 03, 2020 86.84 87.60 85.94 87.33 229,742 +1.81(+2.11%)
Jan 31, 2020 86.95 86.95 85.08 85.53 164,303 -1.62(-1.86%)
Jan 30, 2020 86.51 87.72 86.35 87.14 111,719 -0.26(-0.30%)
Jan 29, 2020 87.80 88.20 86.91 87.40 147,643 -0.14(-0.16%)
Jan 28, 2020 86.30 88.22 85.86 87.54 163,824 +1.88(+2.19%)
Jan 27, 2020 85.26 85.97 84.96 85.66 312,693 -1.36(-1.56%)
Jan 24, 2020 87.75 88.55 86.69 87.02 158,759 -0.21(-0.24%)
Jan 23, 2020 87.52 88.37 87.13 87.23 245,775 -0.52(-0.59%)
Jan 22, 2020 87.94 89.15 87.60 87.75 285,520 +0.28(+0.32%)
Jan 21, 2020 86.36 87.83 85.83 87.47 275,586 +1.72(+2.00%)
Jan 17, 2020 85.72 85.91 84.82 85.75 156,743 +0.49(+0.57%)
Jan 16, 2020 83.66 85.27 83.66 85.27 201,575 +1.97(+2.37%)
Jan 15, 2020 81.56 83.39 81.56 83.29 275,439 +1.85(+2.27%)
Jan 14, 2020 81.88 82.15 81.19 81.45 273,838 -0.61(-0.74%)
Jan 13, 2020 81.50 82.18 81.50 82.05 132,701 +0.93(+1.15%)
Jan 10, 2020 81.76 82.00 80.69 81.12 211,074 -0.15(-0.18%)
Jan 09, 2020 81.01 81.78 80.57 81.27 240,821 +0.94(+1.17%)
Jan 08, 2020 79.33 80.84 79.11 80.33 316,859 +1.26(+1.59%)
Jan 07, 2020 79.81 80.07 78.99 79.07 179,014 -0.70(-0.88%)
Jan 06, 2020 79.19 80.21 75.40 79.77 685,912 -0.37(-0.46%)
Jan 03, 2020 80.01 80.94 79.37 80.14 310,463 -0.79(-0.98%)
Jan 02, 2020 79.38 80.93 79.30 80.93 323,184 +1.91(+2.42%)
Dec 31, 2019 78.26 79.19 78.26 79.02 446,240 +0.54(+0.68%)
Dec 30, 2019 78.67 78.68 77.37 78.48 168,216 -0.30(-0.38%)
Dec 27, 2019 78.62 79.03 78.22 78.78 163,659 +0.33(+0.42%)
Dec 26, 2019 77.83 78.79 77.48 78.45 178,786 +0.89(+1.15%)
Dec 24, 2019 78.10 78.10 76.97 77.56 46,587 -0.43(-0.55%)
Dec 23, 2019 77.43 78.17 76.91 77.99 158,437 +0.71(+0.92%)
Dec 20, 2019 76.40 77.41 75.45 77.27 370,982 +1.43(+1.88%)
Dec 19, 2019 76.10 76.74 75.35 75.84 217,018 -0.13(-0.17%)
Dec 18, 2019 75.95 76.65 75.64 75.97 253,789 +0.40(+0.52%)
Dec 17, 2019 76.51 76.63 75.43 75.58 128,343 -1.24(-1.61%)
Dec 16, 2019 75.86 77.27 75.47 76.82 219,759 +1.18(+1.56%)
Dec 13, 2019 74.46 75.73 74.46 75.64 133,206 +0.95(+1.27%)
Dec 12, 2019 74.63 75.21 73.67 74.68 115,090 -0.14(-0.19%)
Dec 11, 2019 74.70 74.87 73.45 74.82 137,609 +0.01(+0.01%)
Dec 10, 2019 75.20 75.94 74.63 74.81 147,890 -0.67(-0.89%)
Dec 09, 2019 75.88 76.14 75.28 75.49 187,756 -0.85(-1.12%)
Dec 06, 2019 76.81 77.62 76.20 76.34 234,750 -0.28(-0.36%)
Dec 05, 2019 74.72 76.70 74.44 76.62 207,695 +1.93(+2.59%)
Dec 04, 2019 74.24 75.02 73.68 74.68 409,846 +0.41(+0.55%)
Dec 03, 2019 74.13 74.85 73.78 74.28 331,025 -1.04(-1.38%)
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.