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 (%)
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%)
Jan 01, 2008 5.551 5.752 5.398 5.714 187,935 +0.00(+0.00%)
Dec 31, 2007 5.551 5.752 5.398 5.714 187,935 +0.12(+2.23%)
Dec 28, 2007 5.675 5.776 5.575 5.589 95,656 -0.00(-0.09%)
Dec 27, 2007 5.843 5.881 5.580 5.594 141,505 -0.29(-4.89%)
Dec 26, 2007 5.752 5.891 5.647 5.881 162,612 +0.08(+1.32%)
Dec 24, 2007 5.795 5.948 5.747 5.805 71,073 +0.07(+1.25%)
Dec 21, 2007 5.824 5.987 5.692 5.733 476,404 -0.00(-0.08%)
Dec 20, 2007 5.699 5.743 5.599 5.738 93,322 +0.10(+1.70%)
Dec 19, 2007 5.527 5.704 5.527 5.642 67,872 +0.05(+0.86%)
Dec 18, 2007 5.465 5.594 5.355 5.594 105,215 +0.19(+3.45%)
Dec 17, 2007 5.513 5.594 5.407 5.407 79,494 -0.14(-2.50%)
Dec 14, 2007 5.675 5.690 5.508 5.546 280,932 -0.20(-3.50%)
Dec 13, 2007 5.632 5.771 5.618 5.747 66,388 +0.00(+0.00%)
Dec 12, 2007 5.915 5.915 5.594 5.747 178,493 -0.02(-0.41%)
Dec 11, 2007 5.891 5.963 5.757 5.771 189,649 -0.19(-3.14%)
Dec 10, 2007 5.886 6.006 5.886 5.958 139,290 +0.06(+1.06%)
Dec 07, 2007 5.977 6.006 5.881 5.896 179,639 -0.09(-1.44%)
Dec 06, 2007 5.790 6.020 5.790 5.982 278,965 +0.21(+3.65%)
Dec 05, 2007 5.728 5.867 5.565 5.771 89,649 +0.12(+2.12%)
Dec 04, 2007 5.699 5.805 5.618 5.652 197,447 -0.06(-1.09%)
Dec 03, 2007 5.948 6.049 5.690 5.714 222,845 -0.22(-3.63%)
Nov 30, 2007 6.083 6.159 5.905 5.929 223,225 -0.11(-1.90%)
Nov 29, 2007 6.106 6.178 6.035 6.044 118,406 -0.09(-1.48%)
Nov 28, 2007 5.752 6.226 5.752 6.135 343,261 +0.39(+6.84%)
Nov 27, 2007 5.747 5.766 5.704 5.743 115,732 -0.02(-0.42%)
Nov 26, 2007 5.925 5.925 5.752 5.766 117,751 -0.17(-2.82%)
Nov 23, 2007 5.795 5.953 5.747 5.934 39,000 +0.16(+2.74%)
Nov 21, 2007 5.910 5.915 5.762 5.776 95,498 -0.11(-1.87%)
Nov 20, 2007 5.853 5.982 5.829 5.886 142,134 +0.01(+0.16%)
Nov 19, 2007 5.829 5.929 5.829 5.877 63,039 -0.00(-0.08%)
Nov 16, 2007 5.891 5.953 5.836 5.881 430,580 +0.00(+0.08%)
Nov 15, 2007 5.857 6.006 5.843 5.877 170,722 -0.01(-0.16%)
Nov 14, 2007 5.987 5.987 5.805 5.886 92,101 -0.12(-1.99%)
Nov 13, 2007 5.829 6.011 5.723 6.006 232,093 +0.19(+3.29%)
Nov 12, 2007 5.819 6.102 5.795 5.814 151,939 -0.02(-0.33%)
Nov 09, 2007 6.006 6.016 5.810 5.834 111,594 -0.26(-4.25%)
Nov 08, 2007 5.810 6.092 5.810 6.092 227,299 +0.21(+3.50%)
Nov 07, 2007 6.130 6.221 5.881 5.886 155,277 -0.32(-5.17%)
Nov 06, 2007 5.321 6.274 5.321 6.207 566,173 +1.05(+20.33%)
Nov 05, 2007 5.153 5.268 5.125 5.158 88,261 -0.06(-1.19%)
Nov 02, 2007 5.225 5.297 5.187 5.220 122,048 +0.02(+0.46%)
Nov 01, 2007 5.537 5.537 5.144 5.197 303,341 -0.41(-7.34%)
Oct 31, 2007 5.642 5.642 5.522 5.608 118,649 -0.03(-0.59%)
Oct 30, 2007 5.589 5.661 5.556 5.642 66,555 +0.05(+0.86%)
Oct 29, 2007 5.637 5.704 5.556 5.594 45,066 -0.01(-0.17%)
Oct 26, 2007 5.604 5.642 5.513 5.604 72,336 +0.04(+0.69%)
Oct 25, 2007 5.604 5.709 5.513 5.565 94,963 -0.04(-0.77%)
Oct 24, 2007 5.604 5.666 5.393 5.608 80,314 -0.02(-0.34%)
Oct 23, 2007 5.709 5.709 5.532 5.628 71,495 -0.03(-0.59%)
Oct 22, 2007 5.489 5.685 5.359 5.661 101,265 +0.14(+2.60%)
Oct 19, 2007 5.680 5.733 5.508 5.517 88,340 -0.17(-3.03%)
Oct 18, 2007 5.685 5.795 5.647 5.690 63,794 -0.02(-0.42%)
Oct 17, 2007 5.714 5.786 5.575 5.714 60,619 +0.06(+1.02%)
Oct 16, 2007 5.714 5.762 5.632 5.656 47,066 -0.06(-1.09%)
Oct 15, 2007 5.786 5.790 5.570 5.719 94,525 -0.06(-0.99%)
Oct 12, 2007 5.652 5.776 5.652 5.776 64,003 +0.12(+2.12%)
Oct 11, 2007 5.747 5.776 5.632 5.656 110,195 -0.09(-1.50%)
Oct 10, 2007 5.685 5.810 5.628 5.743 276,451 +0.06(+1.10%)
Oct 09, 2007 5.762 5.814 5.680 5.680 88,873 -0.08(-1.33%)
Oct 08, 2007 5.857 5.862 5.733 5.757 96,139 -0.10(-1.72%)
Oct 05, 2007 5.814 5.867 5.752 5.857 80,978 +0.10(+1.75%)
Oct 04, 2007 5.819 5.819 5.728 5.757 66,901 -0.03(-0.50%)
Oct 03, 2007 5.738 5.862 5.738 5.786 78,765 +0.00(+0.08%)
Oct 02, 2007 5.872 5.925 5.766 5.781 276,129 -0.07(-1.23%)
Oct 01, 2007 5.709 5.862 5.517 5.853 197,926 +0.15(+2.69%)
Sep 28, 2007 5.848 5.848 5.690 5.699 126,600 -0.14(-2.38%)
Sep 27, 2007 5.920 5.929 5.776 5.838 125,919 -0.02(-0.41%)
Sep 26, 2007 5.872 5.938 5.810 5.862 95,009 +0.03(+0.49%)
Sep 25, 2007 5.762 5.853 5.762 5.834 177,946 +0.05(+0.91%)
Sep 24, 2007 5.905 6.068 5.719 5.781 238,390 -0.13(-2.27%)
Sep 21, 2007 5.944 6.063 5.853 5.915 280,332 +0.02(+0.41%)
Sep 20, 2007 5.910 5.972 5.757 5.891 233,859 -0.01(-0.16%)
Sep 19, 2007 5.824 5.905 5.738 5.901 262,282 +0.15(+2.67%)
Sep 18, 2007 5.498 5.762 5.407 5.747 231,335 +0.27(+4.99%)
Sep 17, 2007 5.493 5.517 5.431 5.474 73,844 -0.04(-0.78%)
Sep 14, 2007 5.546 5.575 5.455 5.517 241,820 -0.11(-1.96%)
Sep 13, 2007 5.604 5.637 5.527 5.628 272,496 +0.04(+0.77%)
Sep 12, 2007 5.604 5.604 5.484 5.584 211,996 -0.05(-0.93%)
Sep 11, 2007 5.498 5.666 5.417 5.637 138,002 +0.18(+3.25%)
Sep 10, 2007 5.556 5.589 5.311 5.460 185,947 -0.08(-1.38%)
Sep 07, 2007 5.541 5.584 5.436 5.537 196,497 -0.07(-1.28%)
Sep 06, 2007 5.642 5.680 5.580 5.608 100,277 -0.03(-0.51%)
Sep 05, 2007 5.565 5.685 5.561 5.637 203,964 +0.02(+0.43%)
Sep 04, 2007 5.642 5.776 5.599 5.613 219,663 -0.08(-1.35%)
Aug 31, 2007 5.747 5.824 5.671 5.690 185,081 -0.02(-0.42%)
Aug 30, 2007 5.618 5.877 5.570 5.714 630,183 +0.03(+0.51%)
Aug 29, 2007 5.656 5.685 5.623 5.685 94,454 +0.06(+1.02%)
Aug 28, 2007 5.589 5.685 5.556 5.628 151,947 -0.01(-0.17%)
Aug 27, 2007 5.628 5.722 5.608 5.637 116,782 -0.04(-0.68%)
Aug 24, 2007 5.570 5.675 5.551 5.675 146,283 +0.09(+1.54%)
Aug 23, 2007 5.795 5.795 5.575 5.589 226,474 -0.17(-2.95%)
Aug 22, 2007 5.632 5.790 5.632 5.759 357,549 +0.13(+2.25%)
Aug 21, 2007 5.402 5.786 5.402 5.632 388,060 -0.04(-0.76%)
Aug 20, 2007 5.843 5.862 5.637 5.675 470,934 -0.17(-2.95%)
Aug 17, 2007 5.704 5.901 5.455 5.848 1,360,943 +0.23(+4.18%)
Aug 16, 2007 5.335 5.613 5.244 5.613 456,392 +0.27(+5.11%)
Aug 15, 2007 5.249 5.474 5.211 5.340 258,382 +0.11(+2.01%)
Aug 14, 2007 5.383 5.388 4.971 5.235 117,379 -0.14(-2.67%)
Aug 13, 2007 5.259 5.412 5.220 5.379 287,801 +0.18(+3.50%)
Aug 10, 2007 4.976 5.268 4.837 5.197 344,303 +0.16(+3.24%)
Aug 09, 2007 5.206 5.288 4.933 5.034 378,668 -0.28(-5.32%)
Aug 08, 2007 5.426 5.426 4.871 5.316 508,306 -0.04(-0.72%)
Aug 07, 2007 5.273 5.474 5.077 5.355 375,820 +0.06(+1.18%)
Aug 06, 2007 5.273 5.364 5.058 5.292 167,141 -0.01(-0.27%)
Aug 03, 2007 5.283 5.508 5.283 5.307 160,867 -0.03(-0.54%)
Aug 02, 2007 5.187 5.340 5.082 5.335 232,800 +0.17(+3.24%)
Aug 01, 2007 5.034 5.174 4.995 5.168 70,611 +0.12(+2.37%)
Jul 31, 2007 5.173 5.182 5.048 5.048 92,879 -0.06(-1.22%)
Jul 30, 2007 5.038 5.187 4.928 5.110 85,171 +0.05(+0.95%)
Jul 27, 2007 5.058 5.173 5.005 5.062 121,023 -0.01(-0.28%)
Jul 26, 2007 5.038 5.168 5.029 5.077 103,783 -0.05(-0.93%)
Jul 25, 2007 5.153 5.163 5.053 5.125 76,957 +0.02(+0.47%)
Jul 24, 2007 5.182 5.211 5.062 5.101 215,182 -0.14(-2.65%)
Jul 23, 2007 5.110 5.297 5.072 5.240 123,925 +0.15(+2.92%)
Jul 20, 2007 5.168 5.297 5.048 5.091 155,035 -0.09(-1.67%)
Jul 19, 2007 5.168 5.211 5.144 5.177 35,939 +0.04(+0.75%)
Jul 18, 2007 5.062 5.149 5.024 5.139 92,610 +0.06(+1.13%)
Jul 17, 2007 5.024 5.311 5.024 5.082 147,182 +0.06(+1.14%)
Jul 16, 2007 5.086 5.153 4.991 5.024 78,888 -0.06(-1.22%)
Jul 13, 2007 5.201 5.225 5.067 5.086 131,141 -0.10(-1.85%)
Jul 12, 2007 5.129 5.216 5.101 5.182 110,314 +0.10(+1.88%)
Jul 11, 2007 5.254 5.254 5.086 5.086 155,085 -0.17(-3.28%)
Jul 10, 2007 5.283 5.316 5.220 5.259 96,187 -0.06(-1.17%)
Jul 09, 2007 5.311 5.340 5.292 5.321 65,262 +0.01(+0.18%)
Jul 06, 2007 5.283 5.374 5.283 5.311 56,052 -0.00(-0.09%)
Jul 05, 2007 5.235 5.340 5.235 5.316 61,040 +0.10(+1.93%)
Jul 03, 2007 5.278 5.302 5.216 5.216 44,805 -0.07(-1.36%)
Jul 02, 2007 5.268 5.311 5.206 5.288 95,339 +0.05(+1.01%)
Jun 29, 2007 5.340 5.350 5.235 5.235 184,680 -0.09(-1.71%)
Jun 28, 2007 5.197 5.350 5.120 5.326 217,845 +0.14(+2.68%)
Jun 27, 2007 5.024 5.187 5.024 5.187 146,727 +0.15(+2.90%)
Jun 26, 2007 4.986 5.125 4.962 5.041 240,745 +0.10(+1.99%)
Jun 25, 2007 5.029 5.048 4.885 4.943 177,489 -0.15(-2.92%)
Jun 22, 2007 5.005 5.096 4.986 5.091 675,120 +0.08(+1.63%)
Jun 21, 2007 4.938 5.077 4.938 5.010 130,721 +0.03(+0.67%)
Jun 20, 2007 5.029 5.077 4.947 4.976 188,958 -0.08(-1.61%)
Jun 19, 2007 4.938 5.067 4.938 5.058 105,649 +0.10(+1.93%)
Jun 18, 2007 4.952 5.029 4.947 4.962 97,924 +0.00(+0.10%)
Jun 15, 2007 4.919 4.981 4.842 4.957 287,717 +0.11(+2.17%)
Jun 14, 2007 4.919 4.991 4.732 4.852 307,135 -0.04(-0.88%)
Jun 13, 2007 4.885 4.995 4.880 4.895 253,058 -0.02(-0.39%)
Jun 12, 2007 5.053 5.053 4.900 4.914 195,013 -0.16(-3.21%)
Jun 11, 2007 5.072 5.168 5.038 5.077 98,001 -0.02(-0.38%)
Jun 08, 2007 5.034 5.173 5.034 5.096 102,599 +0.05(+1.04%)
Jun 07, 2007 5.158 5.220 5.043 5.043 120,509 -0.15(-2.86%)
Jun 06, 2007 5.043 5.211 5.034 5.192 164,398 +0.11(+2.07%)
Jun 05, 2007 5.062 5.206 5.043 5.086 227,184 -0.01(-0.19%)
Jun 04, 2007 5.134 5.197 5.072 5.096 137,735 -0.09(-1.66%)
Jun 01, 2007 5.144 5.182 5.077 5.182 135,503 +0.03(+0.65%)
May 31, 2007 4.995 5.149 4.981 5.149 390,853 +0.07(+1.42%)
May 30, 2007 4.981 5.077 4.933 5.077 472,721 +0.07(+1.44%)
May 29, 2007 4.981 5.019 4.895 5.005 238,196 +0.04(+0.77%)
May 25, 2007 4.885 4.981 4.858 4.967 390,175 +0.08(+1.57%)
May 24, 2007 4.780 4.890 4.756 4.890 319,928 +0.00(+0.00%)
May 23, 2007 4.718 4.919 4.718 4.890 800,434 -0.14(-2.76%)
May 22, 2007 4.880 5.083 4.880 5.029 153,204 +0.05(+0.96%)
May 21, 2007 4.909 5.134 4.885 4.981 538,982 +0.46(+10.29%)
May 18, 2007 4.483 4.560 4.363 4.516 100,279 +0.05(+1.18%)
May 17, 2007 4.473 4.516 4.425 4.464 46,947 -0.01(-0.32%)
May 16, 2007 4.502 4.560 4.416 4.478 77,886 +0.00(+0.00%)
May 15, 2007 4.593 4.665 4.466 4.478 76,188 -0.15(-3.31%)
May 14, 2007 4.603 4.631 4.569 4.631 71,211 +0.01(+0.31%)
May 11, 2007 4.488 4.631 4.488 4.617 71,593 +0.12(+2.66%)
May 10, 2007 4.531 4.598 4.497 4.497 81,559 -0.06(-1.26%)
May 09, 2007 4.627 4.646 4.531 4.555 178,061 -0.10(-2.16%)
May 08, 2007 4.646 4.674 4.569 4.655 111,957 -0.02(-0.51%)
May 07, 2007 4.780 4.813 4.646 4.679 131,961 -0.13(-2.69%)
May 04, 2007 4.789 4.880 4.718 4.809 110,343 -0.05(-0.99%)
May 03, 2007 4.713 4.904 4.713 4.856 152,012 +0.15(+3.26%)
May 02, 2007 4.627 4.765 4.564 4.703 50,356 +0.17(+3.70%)
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.