Skip to main content

Pegasystems Inc (NQ: PEGA )

58.51 +0.07 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.16 15.16 14.49 14.95 222,526 -0.17(-1.15%)
May 30, 2012 15.21 15.44 14.99 15.12 137,158 -0.28(-1.82%)
May 29, 2012 15.38 15.52 15.07 15.40 224,085 +0.11(+0.69%)
May 25, 2012 15.33 15.42 15.21 15.30 133,016 -0.03(-0.19%)
May 24, 2012 16.11 16.11 15.15 15.33 216,705 -0.78(-4.85%)
May 23, 2012 15.61 16.18 15.46 16.11 259,482 +0.37(+2.36%)
May 22, 2012 15.91 16.16 15.58 15.74 160,845 -0.21(-1.33%)
May 21, 2012 15.47 16.01 15.09 15.95 238,680 +0.47(+3.02%)
May 18, 2012 15.84 16.14 15.40 15.48 325,436 -0.33(-2.07%)
May 17, 2012 16.09 16.28 15.76 15.81 378,065 -0.20(-1.27%)
May 16, 2012 16.25 16.46 15.99 16.01 332,067 -0.21(-1.31%)
May 15, 2012 15.88 16.34 15.74 16.22 409,826 +0.30(+1.91%)
May 14, 2012 15.88 16.01 15.79 15.92 367,748 -0.03(-0.18%)
May 11, 2012 15.48 16.00 15.48 15.95 280,319 +0.28(+1.82%)
May 10, 2012 15.88 15.89 15.30 15.66 464,694 -0.06(-0.40%)
May 09, 2012 15.74 15.84 15.40 15.73 656,643 -0.19(-1.18%)
May 08, 2012 16.05 16.11 15.51 15.91 586,400 -0.31(-1.90%)
May 07, 2012 16.48 16.69 16.17 16.22 687,258 -0.18(-1.12%)
May 04, 2012 16.56 17.21 15.82 16.41 1,625,041 -1.55(-8.62%)
May 03, 2012 18.67 18.73 17.46 17.96 731,730 -0.70(-3.75%)
May 02, 2012 18.41 18.66 18.14 18.66 426,142 +0.08(+0.44%)
May 01, 2012 17.96 18.83 17.96 18.57 459,422 +0.63(+3.52%)
Apr 30, 2012 18.46 18.70 17.93 17.94 294,721 -0.52(-2.80%)
Apr 27, 2012 18.38 18.79 18.10 18.46 396,167 +0.06(+0.31%)
Apr 26, 2012 18.30 18.46 18.22 18.40 502,317 +0.12(+0.63%)
Apr 25, 2012 18.11 18.52 18.11 18.28 393,025 +0.38(+2.13%)
Apr 24, 2012 18.18 18.18 17.87 17.90 284,288 -0.31(-1.72%)
Apr 23, 2012 18.50 18.79 17.83 18.22 185,521 -0.61(-3.23%)
Apr 20, 2012 19.09 19.28 18.78 18.82 222,837 +0.00(+0.00%)
Apr 19, 2012 18.77 19.24 18.70 18.82 257,137 +0.01(+0.05%)
Apr 18, 2012 18.78 18.90 18.56 18.81 232,412 -0.05(-0.26%)
Apr 17, 2012 18.06 18.90 17.98 18.86 443,726 +0.90(+5.02%)
Apr 16, 2012 17.95 18.11 17.63 17.96 256,132 +0.08(+0.46%)
Apr 13, 2012 17.91 18.02 17.74 17.88 339,488 -0.09(-0.51%)
Apr 12, 2012 17.96 18.21 17.84 17.97 342,717 +0.07(+0.38%)
Apr 11, 2012 17.36 17.93 17.35 17.90 308,143 +0.67(+3.86%)
Apr 10, 2012 17.78 17.91 17.02 17.24 355,731 -0.55(-3.12%)
Apr 09, 2012 17.54 18.23 17.52 17.79 347,734 -0.06(-0.35%)
Apr 05, 2012 17.95 18.02 17.79 17.85 135,868 -0.16(-0.91%)
Apr 04, 2012 17.99 18.07 17.69 18.02 202,570 -0.17(-0.95%)
Apr 03, 2012 18.64 18.66 18.09 18.19 137,247 -0.52(-2.78%)
Apr 02, 2012 18.42 19.01 18.16 18.71 467,650 +0.30(+1.65%)
Mar 30, 2012 18.45 18.55 18.15 18.41 278,878 +0.11(+0.58%)
Mar 29, 2012 17.83 18.47 17.70 18.30 163,821 +0.32(+1.80%)
Mar 28, 2012 18.35 18.37 17.93 17.98 199,781 -0.28(-1.56%)
Mar 27, 2012 18.58 18.70 18.26 18.26 256,154 -0.25(-1.33%)
Mar 26, 2012 18.17 18.62 18.00 18.51 292,079 +0.56(+3.11%)
Mar 23, 2012 17.87 18.08 17.56 17.95 194,165 +0.16(+0.89%)
Mar 22, 2012 18.07 18.07 17.69 17.79 266,238 -0.43(-2.35%)
Mar 21, 2012 18.21 18.48 17.95 18.22 286,886 +0.08(+0.42%)
Mar 20, 2012 18.37 18.37 18.04 18.14 216,409 -0.35(-1.88%)
Mar 19, 2012 18.12 18.84 17.92 18.49 464,014 +0.30(+1.67%)
Mar 16, 2012 18.44 18.54 18.13 18.19 366,907 -0.27(-1.46%)
Mar 15, 2012 18.10 18.68 18.10 18.46 474,623 +0.32(+1.78%)
Mar 14, 2012 18.08 18.27 18.03 18.13 441,322 -0.04(-0.21%)
Mar 13, 2012 18.13 18.22 18.05 18.17 328,984 +0.14(+0.78%)
Mar 12, 2012 17.93 18.07 17.84 18.03 192,066 -0.02(-0.11%)
Mar 09, 2012 17.85 18.25 17.84 18.05 355,713 +0.23(+1.30%)
Mar 08, 2012 17.53 17.91 17.35 17.82 501,053 +0.44(+2.55%)
Mar 07, 2012 17.46 17.63 17.32 17.38 413,023 -0.03(-0.19%)
Mar 06, 2012 17.40 17.71 17.33 17.41 615,406 -0.20(-1.12%)
Mar 05, 2012 17.20 17.71 17.08 17.61 730,862 +0.34(+1.98%)
Mar 02, 2012 17.72 17.84 17.14 17.27 1,485,595 -0.46(-2.61%)
Mar 01, 2012 15.18 18.63 15.08 17.73 5,558,569 +4.19(+30.98%)
Feb 29, 2012 13.65 13.86 13.49 13.54 642,023 -0.13(-0.99%)
Feb 28, 2012 13.43 13.87 13.36 13.67 609,485 +0.30(+2.24%)
Feb 27, 2012 13.95 13.95 13.13 13.37 804,898 -0.65(-4.61%)
Feb 24, 2012 13.98 14.06 13.93 14.02 270,012 +0.05(+0.38%)
Feb 23, 2012 14.10 14.10 13.90 13.96 214,930 -0.14(-0.99%)
Feb 22, 2012 14.10 14.24 14.02 14.10 135,631 -0.06(-0.41%)
Feb 21, 2012 14.35 14.42 14.13 14.16 345,346 -0.21(-1.48%)
Feb 17, 2012 14.47 14.47 14.29 14.37 268,333 -0.01(-0.07%)
Feb 16, 2012 14.29 14.49 14.29 14.38 346,452 +0.07(+0.51%)
Feb 15, 2012 14.59 14.62 14.29 14.31 407,096 -0.18(-1.26%)
Feb 14, 2012 14.30 14.51 14.30 14.49 456,856 +0.10(+0.67%)
Feb 13, 2012 14.29 14.43 14.28 14.40 493,361 +0.20(+1.39%)
Feb 10, 2012 14.13 14.27 14.03 14.20 239,024 -0.08(-0.57%)
Feb 09, 2012 14.06 14.34 13.94 14.28 444,355 +0.33(+2.38%)
Feb 08, 2012 13.91 14.05 13.81 13.95 537,908 +0.04(+0.31%)
Feb 07, 2012 13.96 13.96 13.84 13.91 380,298 -0.03(-0.21%)
Feb 06, 2012 13.97 14.18 13.83 13.94 596,038 -0.08(-0.55%)
Feb 03, 2012 13.89 14.07 13.89 14.01 933,685 +0.27(+2.00%)
Feb 02, 2012 13.73 13.91 13.69 13.74 311,895 +0.10(+0.74%)
Feb 01, 2012 13.81 13.81 13.56 13.64 763,213 -0.03(-0.25%)
Jan 31, 2012 13.60 13.76 13.51 13.67 276,209 +0.17(+1.29%)
Jan 30, 2012 13.88 13.96 13.46 13.50 445,672 -0.52(-3.71%)
Jan 27, 2012 13.79 14.05 13.70 14.02 298,270 +0.23(+1.64%)
Jan 26, 2012 14.08 14.15 13.74 13.79 249,220 -0.19(-1.34%)
Jan 25, 2012 13.59 14.01 13.44 13.98 434,573 +0.43(+3.20%)
Jan 24, 2012 13.44 13.67 13.41 13.54 492,286 +0.06(+0.43%)
Jan 23, 2012 13.19 13.53 13.19 13.49 546,526 +0.32(+2.42%)
Jan 20, 2012 12.93 13.37 12.93 13.17 462,138 +0.17(+1.34%)
Jan 19, 2012 12.64 13.06 12.63 13.00 769,157 +0.44(+3.49%)
Jan 18, 2012 12.45 12.75 12.45 12.56 819,420 +0.03(+0.27%)
Jan 17, 2012 12.83 12.98 12.44 12.52 1,198,885 -0.23(-1.81%)
Jan 13, 2012 12.98 13.05 12.70 12.75 644,971 -0.38(-2.90%)
Jan 12, 2012 13.32 13.33 13.07 13.14 347,364 -0.14(-1.02%)
Jan 11, 2012 13.01 13.41 12.97 13.27 236,812 +0.18(+1.36%)
Jan 10, 2012 13.31 13.48 12.90 13.09 604,792 -0.08(-0.62%)
Jan 09, 2012 13.14 13.25 12.77 13.17 400,173 +0.14(+1.07%)
Jan 06, 2012 13.51 13.63 12.98 13.03 1,000,769 -0.45(-3.33%)
Jan 05, 2012 13.50 13.68 13.32 13.48 635,465 -0.10(-0.71%)
Jan 04, 2012 14.15 14.15 13.56 13.58 487,064 -0.59(-4.18%)
Dec 30, 2011 14.18 14.48 14.13 14.17 198,941 -0.00(-0.03%)
Dec 29, 2011 14.03 14.26 13.91 14.18 286,061 +0.14(+1.00%)
Dec 28, 2011 14.40 14.40 13.71 14.04 336,433 -0.41(-2.84%)
Dec 27, 2011 14.15 14.50 14.08 14.45 204,583 +0.29(+2.08%)
Dec 23, 2011 14.24 14.39 14.03 14.15 183,985 +0.91(+6.91%)
Dec 21, 2011 14.04 14.08 13.18 13.24 552,136 -0.87(-6.18%)
Dec 20, 2011 13.84 14.11 13.62 14.11 734,565 +0.56(+4.12%)
Dec 19, 2011 14.24 14.51 13.40 13.55 898,249 -1.37(-9.17%)
Dec 16, 2011 14.64 15.13 14.64 14.92 460,732 +0.33(+2.24%)
Dec 15, 2011 14.78 14.78 14.42 14.59 532,040 -0.04(-0.26%)
Dec 14, 2011 14.59 14.95 14.38 14.63 472,299 -0.12(-0.78%)
Dec 13, 2011 15.45 15.68 14.66 14.74 476,570 -0.60(-3.92%)
Dec 12, 2011 15.54 15.63 15.10 15.35 504,248 -0.45(-2.84%)
Dec 09, 2011 14.87 15.89 14.76 15.79 785,547 +0.96(+6.49%)
Dec 08, 2011 14.85 15.12 14.72 14.83 584,924 -0.22(-1.44%)
Dec 07, 2011 14.65 15.10 14.56 15.05 585,574 +0.24(+1.63%)
Dec 06, 2011 14.98 15.19 14.76 14.81 444,713 -0.17(-1.16%)
Dec 05, 2011 14.43 15.05 14.33 14.98 821,235 +0.81(+5.74%)
Dec 02, 2011 14.18 14.44 14.08 14.17 504,998 +0.21(+1.48%)
Dec 01, 2011 13.85 14.15 13.73 13.96 473,981 +0.05(+0.38%)
Nov 30, 2011 13.77 13.94 13.60 13.91 594,607 +0.66(+5.02%)
Nov 29, 2011 13.76 13.91 13.13 13.24 579,836 -0.49(-3.54%)
Nov 28, 2011 13.47 13.73 13.25 13.73 611,665 +0.74(+5.71%)
Nov 25, 2011 13.03 13.37 12.94 12.99 155,522 -0.11(-0.85%)
Nov 23, 2011 13.72 13.72 13.10 13.10 433,841 -0.67(-4.90%)
Nov 22, 2011 13.78 14.13 13.73 13.77 581,763 +0.01(+0.11%)
Nov 21, 2011 13.95 14.13 13.56 13.76 659,241 -0.45(-3.15%)
Nov 18, 2011 14.49 14.49 14.09 14.21 743,055 -0.09(-0.61%)
Nov 17, 2011 14.29 14.56 14.14 14.29 1,067,233 -0.02(-0.17%)
Nov 16, 2011 13.86 14.47 13.86 14.32 1,129,742 +0.34(+2.45%)
Nov 15, 2011 13.78 14.15 13.63 13.97 651,009 +0.20(+1.43%)
Nov 14, 2011 14.10 14.21 13.60 13.78 921,036 -0.28(-1.99%)
Nov 11, 2011 14.45 14.63 13.92 14.06 1,858,581 +0.00(+0.00%)
Nov 10, 2011 14.33 15.13 13.65 14.06 5,486,158 -3.78(-21.19%)
Nov 09, 2011 19.17 19.52 17.58 17.84 1,710,054 -1.70(-8.70%)
Nov 08, 2011 19.04 19.58 18.77 19.54 661,544 +0.75(+3.97%)
Nov 07, 2011 18.85 19.13 18.62 18.79 441,564 -0.13(-0.71%)
Nov 04, 2011 18.39 19.07 18.39 18.92 551,374 +0.54(+2.93%)
Nov 03, 2011 18.00 18.55 17.91 18.39 321,388 +0.50(+2.80%)
Nov 02, 2011 17.59 17.90 17.35 17.88 412,392 +0.64(+3.69%)
Nov 01, 2011 17.64 17.93 17.03 17.25 540,062 -0.95(-5.21%)
Oct 31, 2011 18.37 18.66 18.08 18.20 377,385 -0.39(-2.07%)
Oct 28, 2011 18.34 18.66 18.33 18.58 443,053 +0.25(+1.34%)
Oct 27, 2011 18.01 18.65 17.87 18.34 556,002 +0.96(+5.51%)
Oct 26, 2011 17.38 17.63 16.99 17.38 340,230 +0.26(+1.49%)
Oct 25, 2011 17.77 17.77 17.07 17.12 520,485 -0.65(-3.63%)
Oct 24, 2011 17.42 18.02 17.34 17.77 459,106 +0.70(+4.09%)
Oct 21, 2011 17.05 17.38 16.82 17.07 640,921 +0.31(+1.87%)
Oct 20, 2011 16.60 16.84 16.42 16.76 741,076 +0.04(+0.23%)
Oct 19, 2011 16.83 16.96 16.58 16.72 365,997 -0.07(-0.43%)
Oct 18, 2011 16.49 16.87 16.40 16.79 518,278 +0.33(+1.99%)
Oct 17, 2011 17.01 17.01 16.39 16.46 632,942 -0.69(-4.04%)
Oct 14, 2011 16.32 17.38 16.32 17.16 710,456 +1.19(+7.48%)
Oct 13, 2011 15.77 16.03 15.67 15.96 314,776 +0.14(+0.91%)
Oct 12, 2011 15.62 16.05 15.52 15.82 348,441 +0.33(+2.11%)
Oct 11, 2011 15.40 15.71 15.24 15.49 333,763 +0.02(+0.16%)
Oct 10, 2011 15.27 15.48 15.13 15.47 412,693 +0.47(+3.15%)
Oct 07, 2011 14.98 15.33 14.83 15.00 823,641 +0.10(+0.65%)
Oct 06, 2011 14.82 14.97 14.68 14.90 349,783 +0.10(+0.65%)
Oct 05, 2011 14.11 15.00 13.97 14.80 757,471 +0.77(+5.45%)
Oct 04, 2011 13.80 14.23 13.56 14.04 1,173,154 +0.13(+0.90%)
Oct 03, 2011 14.64 14.83 13.69 13.91 780,734 -0.83(-5.62%)
Sep 30, 2011 15.06 15.39 14.71 14.74 759,901 -0.52(-3.38%)
Sep 29, 2011 16.52 16.67 14.80 15.26 765,092 -0.98(-6.02%)
Sep 28, 2011 16.89 17.13 16.22 16.23 810,457 -0.61(-3.63%)
Sep 27, 2011 17.09 17.48 16.80 16.84 593,380 +0.03(+0.20%)
Sep 26, 2011 17.50 17.50 16.07 16.81 824,620 -0.59(-3.37%)
Sep 23, 2011 17.03 17.56 16.87 17.40 212,266 +0.45(+2.67%)
Sep 22, 2011 16.92 17.09 16.63 16.94 579,234 -0.37(-2.11%)
Sep 21, 2011 17.57 17.95 17.30 17.31 396,650 -0.25(-1.42%)
Sep 20, 2011 18.00 18.11 17.44 17.56 515,886 -0.34(-1.91%)
Sep 19, 2011 17.64 18.12 17.26 17.90 357,213 -0.01(-0.08%)
Sep 16, 2011 18.18 18.18 17.51 17.92 475,411 -0.12(-0.69%)
Sep 15, 2011 17.57 18.11 17.32 18.04 614,458 +0.60(+3.42%)
Sep 14, 2011 17.09 17.67 16.69 17.45 352,191 +0.44(+2.57%)
Sep 13, 2011 16.63 17.06 16.43 17.01 437,900 +0.44(+2.67%)
Sep 12, 2011 16.39 16.70 15.88 16.56 1,000,918 -0.11(-0.64%)
Sep 09, 2011 17.04 17.20 16.47 16.67 301,821 -0.55(-3.18%)
Sep 08, 2011 17.78 17.78 17.10 17.22 378,725 -0.68(-3.79%)
Sep 07, 2011 17.56 17.92 17.53 17.90 211,048 +0.60(+3.48%)
Sep 06, 2011 16.90 17.34 16.77 17.30 299,268 -0.15(-0.86%)
Sep 02, 2011 18.10 18.35 17.08 17.45 582,753 -1.03(-5.57%)
Sep 01, 2011 19.42 19.85 18.44 18.47 292,505 -0.97(-4.97%)
Aug 31, 2011 19.40 19.59 19.21 19.44 446,362 +0.07(+0.37%)
Aug 30, 2011 18.60 19.56 18.60 19.37 740,966 +0.64(+3.44%)
Aug 29, 2011 18.07 18.77 18.07 18.73 296,907 +0.90(+5.05%)
Aug 26, 2011 16.94 17.93 16.83 17.83 384,481 +0.76(+4.48%)
Aug 25, 2011 17.99 18.17 17.03 17.06 720,504 -0.84(-4.68%)
Aug 24, 2011 17.54 17.97 17.22 17.90 564,281 +0.41(+2.34%)
Aug 23, 2011 17.04 17.70 16.96 17.49 913,993 +0.44(+2.57%)
Aug 22, 2011 17.88 18.33 16.75 17.05 622,269 -0.36(-2.05%)
Aug 19, 2011 18.17 19.72 17.33 17.41 1,393,104 -0.74(-4.06%)
Aug 18, 2011 20.08 20.09 18.10 18.14 1,724,873 -2.48(-12.04%)
Aug 17, 2011 21.26 21.49 20.43 20.63 644,925 -0.60(-2.81%)
Aug 16, 2011 21.49 21.81 21.22 21.22 766,436 -0.44(-2.02%)
Aug 15, 2011 20.70 21.66 20.70 21.66 667,196 +0.97(+4.67%)
Aug 12, 2011 20.61 21.06 20.40 20.69 650,533 +0.20(+0.99%)
Aug 11, 2011 19.49 21.12 19.49 20.49 1,445,497 +0.92(+4.70%)
Aug 10, 2011 18.17 21.53 17.56 19.57 3,680,588 +2.43(+14.17%)
Aug 09, 2011 16.87 17.15 15.88 17.14 803,625 +1.14(+7.09%)
Aug 08, 2011 17.31 17.52 15.96 16.01 483,494 -1.76(-9.89%)
Aug 05, 2011 18.45 18.45 17.33 17.76 647,621 -0.51(-2.79%)
Aug 04, 2011 18.29 18.91 18.25 18.27 715,746 -0.15(-0.84%)
Aug 03, 2011 18.68 18.68 18.17 18.43 789,053 -0.20(-1.08%)
Aug 02, 2011 19.04 19.19 18.51 18.63 317,582 -0.50(-2.62%)
Aug 01, 2011 19.73 20.03 18.85 19.13 349,753 -0.29(-1.49%)
Jul 29, 2011 19.46 19.70 19.28 19.42 500,176 -0.23(-1.18%)
Jul 28, 2011 19.86 19.89 19.53 19.65 220,435 -0.22(-1.11%)
Jul 27, 2011 20.39 20.56 19.80 19.87 323,240 -0.63(-3.05%)
Jul 26, 2011 20.93 20.99 20.43 20.50 509,372 -0.45(-2.16%)
Jul 25, 2011 21.08 21.23 20.92 20.95 297,828 -0.38(-1.76%)
Jul 22, 2011 21.36 21.41 21.28 21.32 228,069 +0.00(+0.02%)
Jul 21, 2011 21.28 21.62 21.19 21.32 458,045 +0.11(+0.50%)
Jul 20, 2011 21.66 21.89 21.17 21.21 341,198 -0.34(-1.56%)
Jul 19, 2011 21.33 21.67 21.10 21.55 545,192 +0.45(+2.12%)
Jul 18, 2011 21.66 21.66 21.05 21.10 418,034 -0.59(-2.73%)
Jul 15, 2011 22.01 22.15 21.34 21.69 525,228 -0.24(-1.10%)
Jul 14, 2011 22.38 22.88 21.92 21.93 904,823 -0.34(-1.53%)
Jul 13, 2011 21.73 22.36 21.73 22.28 431,875 +0.66(+3.05%)
Jul 12, 2011 21.52 21.68 21.01 21.62 907,153 -0.34(-1.53%)
Jul 11, 2011 22.37 22.55 21.88 21.95 449,484 -0.63(-2.77%)
Jul 08, 2011 22.17 22.62 22.17 22.58 322,832 +0.05(+0.21%)
Jul 07, 2011 22.43 22.62 22.22 22.53 514,940 +0.26(+1.17%)
Jul 06, 2011 22.38 22.42 22.05 22.27 762,383 -0.27(-1.20%)
Jul 05, 2011 22.51 22.57 22.27 22.54 283,796 +0.03(+0.13%)
Jul 01, 2011 22.28 22.61 22.00 22.51 265,006 +0.12(+0.52%)
Jun 30, 2011 22.03 22.68 22.03 22.40 441,650 +0.40(+1.84%)
Jun 29, 2011 21.74 22.04 21.40 21.99 601,921 +0.24(+1.08%)
Jun 28, 2011 20.97 21.81 20.78 21.76 287,634 +0.89(+4.29%)
Jun 27, 2011 20.61 20.98 20.46 20.86 255,490 +0.13(+0.63%)
Jun 24, 2011 20.24 20.78 20.23 20.73 848,665 +0.51(+2.52%)
Jun 23, 2011 19.54 20.34 19.52 20.22 366,597 +0.42(+2.11%)
Jun 22, 2011 19.61 20.07 19.55 19.80 355,561 +0.07(+0.37%)
Jun 21, 2011 18.75 19.86 18.74 19.73 582,066 +1.10(+5.88%)
Jun 20, 2011 18.66 18.73 18.17 18.64 526,288 +0.33(+1.79%)
Jun 17, 2011 18.05 18.51 18.05 18.31 577,892 +0.41(+2.31%)
Jun 16, 2011 17.70 17.95 17.65 17.90 455,462 +0.26(+1.47%)
Jun 15, 2011 17.58 17.83 17.53 17.64 465,874 -0.17(-0.95%)
Jun 14, 2011 17.53 17.86 17.53 17.80 321,828 +0.40(+2.29%)
Jun 13, 2011 17.28 17.51 17.21 17.40 262,087 +0.14(+0.81%)
Jun 10, 2011 17.30 17.40 17.18 17.27 287,530 -0.14(-0.83%)
Jun 09, 2011 17.34 17.48 17.14 17.41 235,217 +0.14(+0.84%)
Jun 08, 2011 17.30 17.46 17.02 17.27 372,313 -0.12(-0.69%)
Jun 07, 2011 17.33 17.53 17.20 17.39 679,338 +0.18(+1.06%)
Jun 06, 2011 17.23 17.49 17.13 17.20 409,883 -0.04(-0.25%)
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.