Skip to main content

Pegasystems Inc (NQ: PEGA )

65.93 -0.95 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.22 15.22 14.54 15.01 221,658 -0.17(-1.15%)
May 30, 2012 15.27 15.50 15.05 15.18 136,622 -0.28(-1.82%)
May 29, 2012 15.44 15.58 15.13 15.46 223,211 +0.11(+0.69%)
May 25, 2012 15.39 15.48 15.27 15.36 132,497 -0.03(-0.19%)
May 24, 2012 16.17 16.17 15.21 15.39 215,860 -0.78(-4.85%)
May 23, 2012 15.67 16.25 15.52 16.17 258,470 +0.37(+2.36%)
May 22, 2012 15.97 16.22 15.64 15.80 160,217 -0.21(-1.33%)
May 21, 2012 15.53 16.07 15.15 16.01 237,749 +0.47(+3.02%)
May 18, 2012 15.90 16.20 15.46 15.54 324,166 -0.33(-2.07%)
May 17, 2012 16.15 16.34 15.82 15.87 376,590 -0.20(-1.27%)
May 16, 2012 16.32 16.53 16.05 16.07 330,771 -0.21(-1.31%)
May 15, 2012 15.94 16.41 15.80 16.29 408,227 +0.31(+1.91%)
May 14, 2012 15.94 16.07 15.86 15.98 366,313 -0.03(-0.18%)
May 11, 2012 15.54 16.06 15.54 16.01 279,225 +0.29(+1.82%)
May 10, 2012 15.94 15.95 15.36 15.73 462,880 -0.06(-0.40%)
May 09, 2012 15.80 15.90 15.46 15.79 654,081 -0.19(-1.18%)
May 08, 2012 16.11 16.18 15.58 15.98 584,112 -0.31(-1.90%)
May 07, 2012 16.55 16.75 16.23 16.29 684,576 -0.18(-1.12%)
May 04, 2012 16.63 17.28 15.88 16.47 1,618,701 -1.55(-8.62%)
May 03, 2012 18.74 18.80 17.53 18.03 728,875 -0.70(-3.75%)
May 02, 2012 18.48 18.73 18.21 18.73 424,479 +0.08(+0.44%)
May 01, 2012 18.03 18.91 18.03 18.65 457,630 +0.63(+3.52%)
Apr 30, 2012 18.53 18.77 18.00 18.01 293,571 -0.52(-2.80%)
Apr 27, 2012 18.46 18.87 18.17 18.53 394,622 +0.06(+0.32%)
Apr 26, 2012 18.37 18.53 18.29 18.47 500,357 +0.12(+0.63%)
Apr 25, 2012 18.18 18.60 18.18 18.36 391,491 +0.38(+2.13%)
Apr 24, 2012 18.25 18.25 17.94 17.97 283,179 -0.31(-1.72%)
Apr 23, 2012 18.57 18.87 17.90 18.29 184,797 -0.61(-3.23%)
Apr 20, 2012 19.16 19.36 18.85 18.90 221,968 +0.00(+0.00%)
Apr 19, 2012 18.84 19.31 18.77 18.90 256,134 +0.01(+0.05%)
Apr 18, 2012 18.85 18.97 18.64 18.89 231,505 -0.05(-0.26%)
Apr 17, 2012 18.13 18.97 18.05 18.94 441,995 +0.91(+5.02%)
Apr 16, 2012 18.02 18.18 17.70 18.03 255,133 +0.08(+0.46%)
Apr 13, 2012 17.98 18.09 17.81 17.95 338,163 -0.09(-0.51%)
Apr 12, 2012 18.03 18.28 17.91 18.04 341,380 +0.07(+0.38%)
Apr 11, 2012 17.43 18.00 17.42 17.97 306,941 +0.67(+3.86%)
Apr 10, 2012 17.85 17.98 17.09 17.30 354,343 -0.56(-3.12%)
Apr 09, 2012 17.60 18.30 17.59 17.86 346,377 -0.06(-0.35%)
Apr 05, 2012 18.02 18.09 17.86 17.92 135,338 -0.16(-0.91%)
Apr 04, 2012 18.06 18.14 17.75 18.09 201,780 -0.17(-0.95%)
Apr 03, 2012 18.71 18.73 18.16 18.26 136,711 -0.52(-2.78%)
Apr 02, 2012 18.50 19.09 18.23 18.79 465,825 +0.31(+1.65%)
Mar 30, 2012 18.52 18.62 18.22 18.48 277,790 +0.11(+0.58%)
Mar 29, 2012 17.90 18.54 17.77 18.37 163,182 +0.32(+1.76%)
Mar 28, 2012 18.43 18.44 18.01 18.06 198,922 -0.29(-1.56%)
Mar 27, 2012 18.66 18.78 18.34 18.34 255,052 -0.25(-1.33%)
Mar 26, 2012 18.25 18.70 18.08 18.59 290,822 +0.56(+3.12%)
Mar 23, 2012 17.95 18.16 17.63 18.03 193,330 +0.16(+0.89%)
Mar 22, 2012 18.14 18.14 17.77 17.87 265,093 -0.43(-2.35%)
Mar 21, 2012 18.28 18.56 18.03 18.30 285,652 +0.08(+0.42%)
Mar 20, 2012 18.44 18.44 18.12 18.22 215,478 -0.35(-1.88%)
Mar 19, 2012 18.20 18.92 18.00 18.57 462,017 +0.30(+1.67%)
Mar 16, 2012 18.52 18.62 18.21 18.27 365,328 -0.27(-1.46%)
Mar 15, 2012 18.18 18.76 18.18 18.54 472,581 +0.32(+1.78%)
Mar 14, 2012 18.16 18.35 18.11 18.21 439,423 -0.04(-0.21%)
Mar 13, 2012 18.21 18.29 18.13 18.25 327,568 +0.14(+0.78%)
Mar 12, 2012 18.01 18.15 17.92 18.11 191,240 -0.02(-0.11%)
Mar 09, 2012 17.93 18.33 17.91 18.13 354,182 +0.23(+1.30%)
Mar 08, 2012 17.61 17.98 17.43 17.90 498,898 +0.45(+2.55%)
Mar 07, 2012 17.54 17.71 17.39 17.45 411,246 -0.03(-0.19%)
Mar 06, 2012 17.48 17.79 17.40 17.49 612,758 -0.20(-1.12%)
Mar 05, 2012 17.28 17.79 17.15 17.68 727,718 +0.34(+1.98%)
Mar 02, 2012 17.80 17.91 17.21 17.34 1,479,204 -0.46(-2.61%)
Mar 01, 2012 15.24 18.71 15.14 17.81 5,534,655 +4.21(+30.98%)
Feb 29, 2012 13.71 13.92 13.55 13.59 639,261 -0.14(-0.99%)
Feb 28, 2012 13.49 13.93 13.41 13.73 606,863 +0.30(+2.23%)
Feb 27, 2012 14.01 14.01 13.19 13.43 801,435 -0.65(-4.61%)
Feb 24, 2012 14.04 14.12 13.99 14.08 268,850 +0.05(+0.38%)
Feb 23, 2012 14.16 14.16 13.96 14.02 214,005 -0.14(-0.99%)
Feb 22, 2012 14.16 14.30 14.08 14.16 135,048 -0.06(-0.41%)
Feb 21, 2012 14.41 14.48 14.19 14.22 343,860 -0.21(-1.48%)
Feb 17, 2012 14.53 14.54 14.35 14.44 267,179 -0.01(-0.07%)
Feb 16, 2012 14.35 14.55 14.35 14.45 344,961 +0.07(+0.51%)
Feb 15, 2012 14.65 14.68 14.35 14.37 405,344 -0.18(-1.26%)
Feb 14, 2012 14.36 14.57 14.36 14.56 454,891 +0.10(+0.67%)
Feb 13, 2012 14.35 14.49 14.34 14.46 491,238 +0.20(+1.39%)
Feb 10, 2012 14.19 14.33 14.09 14.26 237,996 -0.08(-0.57%)
Feb 09, 2012 14.12 14.40 14.00 14.34 442,443 +0.33(+2.38%)
Feb 08, 2012 13.97 14.11 13.86 14.01 535,594 +0.04(+0.31%)
Feb 07, 2012 14.02 14.02 13.90 13.97 378,662 -0.03(-0.21%)
Feb 06, 2012 14.03 14.24 13.89 14.00 593,473 -0.08(-0.55%)
Feb 03, 2012 13.95 14.13 13.95 14.07 929,668 +0.28(+2.00%)
Feb 02, 2012 13.79 13.97 13.75 13.80 310,554 +0.10(+0.74%)
Feb 01, 2012 13.87 13.87 13.62 13.70 759,930 -0.03(-0.25%)
Jan 31, 2012 13.66 13.81 13.57 13.73 275,020 +0.17(+1.29%)
Jan 30, 2012 13.94 14.02 13.52 13.56 443,755 -0.52(-3.71%)
Jan 27, 2012 13.85 14.11 13.76 14.08 296,986 +0.23(+1.64%)
Jan 26, 2012 14.14 14.21 13.80 13.85 248,148 -0.19(-1.34%)
Jan 25, 2012 13.65 14.07 13.50 14.04 432,704 +0.44(+3.20%)
Jan 24, 2012 13.50 13.73 13.47 13.60 490,168 +0.06(+0.43%)
Jan 23, 2012 13.25 13.58 13.25 13.55 544,175 +0.32(+2.42%)
Jan 20, 2012 12.98 13.43 12.98 13.23 460,150 +0.17(+1.34%)
Jan 19, 2012 12.69 13.12 12.68 13.05 765,848 +0.44(+3.49%)
Jan 18, 2012 12.50 12.81 12.50 12.61 815,894 +0.03(+0.27%)
Jan 17, 2012 12.89 13.04 12.49 12.58 1,193,727 -0.23(-1.81%)
Jan 13, 2012 13.03 13.10 12.76 12.81 642,196 -0.38(-2.90%)
Jan 12, 2012 13.38 13.39 13.12 13.19 345,870 -0.14(-1.02%)
Jan 11, 2012 13.07 13.47 13.03 13.33 235,794 +0.18(+1.36%)
Jan 10, 2012 13.37 13.54 12.96 13.15 602,190 -0.08(-0.62%)
Jan 09, 2012 13.20 13.30 12.83 13.23 398,451 +0.14(+1.07%)
Jan 06, 2012 13.56 13.69 13.03 13.09 996,463 -0.45(-3.32%)
Jan 05, 2012 13.56 13.73 13.38 13.54 632,731 -0.10(-0.71%)
Jan 04, 2012 14.21 14.21 13.62 13.64 484,969 -0.60(-4.18%)
Dec 30, 2011 14.24 14.54 14.19 14.23 198,085 -0.00(-0.03%)
Dec 29, 2011 14.09 14.32 13.97 14.24 284,830 +0.14(+1.00%)
Dec 28, 2011 14.46 14.46 13.77 14.10 334,986 -0.42(-2.88%)
Dec 27, 2011 14.22 14.57 14.14 14.52 203,601 +0.30(+2.08%)
Dec 23, 2011 14.31 14.46 14.10 14.22 183,102 +0.92(+6.91%)
Dec 21, 2011 14.11 14.15 13.24 13.30 549,485 -0.88(-6.18%)
Dec 20, 2011 13.91 14.18 13.69 14.18 731,039 +0.56(+4.12%)
Dec 19, 2011 14.31 14.58 13.47 13.62 893,938 -1.37(-9.17%)
Dec 16, 2011 14.71 15.20 14.71 14.99 458,520 +0.33(+2.24%)
Dec 15, 2011 14.85 14.85 14.49 14.66 529,486 -0.04(-0.26%)
Dec 14, 2011 14.66 15.02 14.45 14.70 470,032 -0.12(-0.78%)
Dec 13, 2011 15.53 15.76 14.73 14.82 474,283 -0.60(-3.92%)
Dec 12, 2011 15.62 15.70 15.17 15.42 501,828 -0.45(-2.84%)
Dec 09, 2011 14.94 15.96 14.83 15.87 781,777 +0.97(+6.49%)
Dec 08, 2011 14.92 15.19 14.79 14.90 582,116 -0.22(-1.44%)
Dec 07, 2011 14.72 15.17 14.63 15.12 582,763 +0.24(+1.63%)
Dec 06, 2011 15.05 15.27 14.83 14.88 442,578 -0.17(-1.16%)
Dec 05, 2011 14.50 15.13 14.40 15.05 817,293 +0.82(+5.74%)
Dec 02, 2011 14.25 14.51 14.14 14.24 502,574 +0.21(+1.48%)
Dec 01, 2011 13.92 14.22 13.80 14.03 471,706 +0.05(+0.38%)
Nov 30, 2011 13.84 14.00 13.67 13.97 591,753 +0.67(+5.02%)
Nov 29, 2011 13.83 13.98 13.19 13.31 577,053 -0.49(-3.54%)
Nov 28, 2011 13.53 13.79 13.31 13.79 608,729 +0.75(+5.71%)
Nov 25, 2011 13.09 13.44 13.00 13.05 154,776 -0.11(-0.85%)
Nov 23, 2011 13.79 13.79 13.16 13.16 431,759 -0.68(-4.90%)
Nov 22, 2011 13.85 14.20 13.79 13.84 578,971 +0.01(+0.10%)
Nov 21, 2011 14.02 14.20 13.62 13.82 656,077 -0.45(-3.15%)
Nov 18, 2011 14.56 14.56 14.15 14.27 739,488 -0.09(-0.61%)
Nov 17, 2011 14.36 14.63 14.21 14.36 1,062,110 -0.02(-0.17%)
Nov 16, 2011 13.93 14.54 13.93 14.39 1,124,319 +0.34(+2.45%)
Nov 15, 2011 13.84 14.22 13.70 14.04 647,884 +0.20(+1.43%)
Nov 14, 2011 14.17 14.27 13.66 13.84 916,615 -0.28(-1.99%)
Nov 11, 2011 14.52 14.70 13.99 14.12 1,849,659 +0.00(+0.00%)
Nov 10, 2011 14.39 15.20 13.71 14.12 5,459,824 -3.80(-21.19%)
Nov 09, 2011 19.26 19.61 17.67 17.92 1,701,846 -1.71(-8.70%)
Nov 08, 2011 19.13 19.68 18.86 19.63 658,369 +0.75(+3.97%)
Nov 07, 2011 18.94 19.23 18.71 18.88 439,445 -0.14(-0.71%)
Nov 04, 2011 18.48 19.16 18.48 19.02 548,727 +0.54(+2.93%)
Nov 03, 2011 18.09 18.64 18.00 18.47 319,846 +0.50(+2.80%)
Nov 02, 2011 17.67 17.99 17.44 17.97 410,412 +0.64(+3.69%)
Nov 01, 2011 17.72 18.02 17.11 17.33 537,470 -0.95(-5.21%)
Oct 31, 2011 18.46 18.75 18.17 18.29 375,574 -0.39(-2.07%)
Oct 28, 2011 18.43 18.75 18.42 18.67 440,927 +0.25(+1.34%)
Oct 27, 2011 18.10 18.74 17.95 18.43 553,334 +0.96(+5.51%)
Oct 26, 2011 17.47 17.71 17.07 17.46 338,597 +0.26(+1.49%)
Oct 25, 2011 17.86 17.86 17.15 17.21 517,987 -0.65(-3.63%)
Oct 24, 2011 17.51 18.11 17.42 17.85 456,902 +0.70(+4.09%)
Oct 21, 2011 17.13 17.47 16.90 17.15 637,844 +0.31(+1.87%)
Oct 20, 2011 16.68 16.93 16.50 16.84 737,519 +0.04(+0.23%)
Oct 19, 2011 16.91 17.04 16.66 16.80 364,240 -0.07(-0.43%)
Oct 18, 2011 16.57 16.95 16.48 16.87 515,790 +0.33(+1.99%)
Oct 17, 2011 17.09 17.09 16.47 16.54 629,904 -0.70(-4.04%)
Oct 14, 2011 16.40 17.46 16.40 17.24 707,045 +1.20(+7.48%)
Oct 13, 2011 15.85 16.11 15.75 16.04 313,265 +0.15(+0.91%)
Oct 12, 2011 15.69 16.13 15.59 15.89 346,768 +0.33(+2.11%)
Oct 11, 2011 15.47 15.79 15.31 15.57 332,161 +0.02(+0.16%)
Oct 10, 2011 15.34 15.56 15.20 15.54 410,712 +0.47(+3.15%)
Oct 07, 2011 15.05 15.40 14.90 15.07 819,688 +0.10(+0.65%)
Oct 06, 2011 14.89 15.04 14.75 14.97 348,104 +0.10(+0.65%)
Oct 05, 2011 14.18 15.07 14.04 14.87 753,835 +0.77(+5.45%)
Oct 04, 2011 13.86 14.30 13.63 14.10 1,167,523 +0.13(+0.90%)
Oct 03, 2011 14.71 14.90 13.76 13.98 776,986 -0.83(-5.62%)
Sep 30, 2011 15.14 15.47 14.78 14.81 756,253 -0.52(-3.38%)
Sep 29, 2011 16.60 16.75 14.87 15.33 761,420 -0.99(-6.06%)
Sep 28, 2011 16.98 17.22 16.30 16.32 806,208 -0.61(-3.63%)
Sep 27, 2011 17.18 17.57 16.88 16.93 590,269 +0.03(+0.20%)
Sep 26, 2011 17.60 17.60 16.15 16.90 820,297 -0.59(-3.37%)
Sep 23, 2011 17.12 17.65 16.96 17.49 211,154 +0.45(+2.67%)
Sep 22, 2011 17.01 17.18 16.71 17.03 576,197 -0.37(-2.11%)
Sep 21, 2011 17.66 18.04 17.39 17.40 394,571 -0.25(-1.42%)
Sep 20, 2011 18.09 18.20 17.53 17.65 513,181 -0.34(-1.91%)
Sep 19, 2011 17.73 18.21 17.35 18.00 355,340 -0.01(-0.08%)
Sep 16, 2011 18.27 18.27 17.60 18.01 472,918 -0.13(-0.69%)
Sep 15, 2011 17.66 18.20 17.42 18.14 611,237 +0.60(+3.42%)
Sep 14, 2011 17.18 17.76 16.77 17.54 350,345 +0.44(+2.57%)
Sep 13, 2011 16.72 17.15 16.52 17.10 435,604 +0.45(+2.67%)
Sep 12, 2011 16.47 16.79 15.96 16.65 995,671 -0.11(-0.63%)
Sep 09, 2011 17.13 17.29 16.56 16.76 300,238 -0.55(-3.19%)
Sep 08, 2011 17.87 17.87 17.19 17.31 376,740 -0.68(-3.79%)
Sep 07, 2011 17.65 18.02 17.62 17.99 209,942 +0.60(+3.48%)
Sep 06, 2011 16.99 17.43 16.86 17.39 297,699 -0.15(-0.85%)
Sep 02, 2011 18.20 18.45 17.17 17.54 579,698 -1.04(-5.57%)
Sep 01, 2011 19.52 19.96 18.54 18.57 290,971 -0.97(-4.97%)
Aug 31, 2011 19.51 19.69 19.31 19.54 444,022 +0.07(+0.37%)
Aug 30, 2011 18.70 19.66 18.70 19.47 737,082 +0.65(+3.44%)
Aug 29, 2011 18.16 18.87 18.16 18.82 295,351 +0.90(+5.05%)
Aug 26, 2011 17.03 18.03 16.92 17.92 382,465 +0.77(+4.48%)
Aug 25, 2011 18.09 18.27 17.12 17.15 716,726 -0.84(-4.68%)
Aug 24, 2011 17.63 18.06 17.31 17.99 561,323 +0.41(+2.34%)
Aug 23, 2011 17.13 17.79 17.05 17.58 909,201 +0.44(+2.57%)
Aug 22, 2011 17.97 18.42 16.84 17.14 619,007 -0.36(-2.05%)
Aug 19, 2011 18.26 19.82 17.43 17.50 1,385,801 -0.74(-4.06%)
Aug 18, 2011 20.18 20.20 18.20 18.24 1,715,830 -2.50(-12.04%)
Aug 17, 2011 21.37 21.60 20.54 20.73 641,544 -0.60(-2.81%)
Aug 16, 2011 21.60 21.92 21.33 21.33 762,418 -0.44(-2.02%)
Aug 15, 2011 20.81 21.77 20.81 21.77 663,698 +0.97(+4.67%)
Aug 12, 2011 20.72 21.17 20.51 20.80 647,122 +0.20(+0.99%)
Aug 11, 2011 19.59 21.23 19.59 20.60 1,437,919 +0.92(+4.70%)
Aug 10, 2011 18.27 21.64 17.65 19.67 3,661,292 +2.44(+14.17%)
Aug 09, 2011 16.96 17.24 15.96 17.23 799,412 +1.14(+7.09%)
Aug 08, 2011 17.40 17.61 16.04 16.09 480,959 -1.77(-9.89%)
Aug 05, 2011 18.54 18.54 17.42 17.86 644,226 -0.51(-2.79%)
Aug 04, 2011 18.38 19.01 18.35 18.37 711,993 -0.15(-0.84%)
Aug 03, 2011 18.78 18.78 18.27 18.52 784,916 -0.20(-1.08%)
Aug 02, 2011 19.14 19.29 18.61 18.73 315,917 -0.50(-2.62%)
Aug 01, 2011 19.83 20.14 18.95 19.23 347,919 -0.29(-1.49%)
Jul 29, 2011 19.56 19.80 19.38 19.52 497,554 -0.23(-1.18%)
Jul 28, 2011 19.97 19.99 19.64 19.75 219,279 -0.22(-1.11%)
Jul 27, 2011 20.50 20.67 19.91 19.97 321,545 -0.63(-3.05%)
Jul 26, 2011 21.04 21.10 20.54 20.60 506,701 -0.45(-2.16%)
Jul 25, 2011 21.19 21.34 21.03 21.06 296,266 -0.38(-1.76%)
Jul 22, 2011 21.47 21.53 21.40 21.44 226,874 +0.00(+0.02%)
Jul 21, 2011 21.39 21.73 21.30 21.43 455,644 +0.11(+0.50%)
Jul 20, 2011 21.77 22.01 21.29 21.32 339,409 -0.34(-1.56%)
Jul 19, 2011 21.45 21.79 21.21 21.66 542,334 +0.45(+2.12%)
Jul 18, 2011 21.77 21.77 21.16 21.21 415,842 -0.59(-2.73%)
Jul 15, 2011 22.12 22.26 21.45 21.81 522,475 -0.24(-1.10%)
Jul 14, 2011 22.50 23.00 22.04 22.05 900,079 -0.34(-1.53%)
Jul 13, 2011 21.85 22.48 21.85 22.39 429,610 +0.66(+3.05%)
Jul 12, 2011 21.63 21.80 21.12 21.73 902,397 -0.34(-1.53%)
Jul 11, 2011 22.48 22.67 21.99 22.07 447,127 -0.63(-2.77%)
Jul 08, 2011 22.29 22.74 22.29 22.70 321,140 +0.05(+0.21%)
Jul 07, 2011 22.55 22.74 22.34 22.65 512,240 +0.26(+1.17%)
Jul 06, 2011 22.49 22.53 22.17 22.39 758,386 -0.27(-1.20%)
Jul 05, 2011 22.63 22.69 22.39 22.66 282,308 +0.03(+0.13%)
Jul 01, 2011 22.40 22.73 22.11 22.63 263,617 +0.12(+0.52%)
Jun 30, 2011 22.15 22.80 22.15 22.51 439,334 +0.41(+1.84%)
Jun 29, 2011 21.86 22.15 21.51 22.11 598,765 +0.23(+1.05%)
Jun 28, 2011 21.09 21.94 20.90 21.88 286,031 +0.90(+4.29%)
Jun 27, 2011 20.72 21.09 20.58 20.98 254,066 +0.13(+0.63%)
Jun 24, 2011 20.36 20.90 20.34 20.85 843,936 +0.51(+2.52%)
Jun 23, 2011 19.65 20.46 19.63 20.34 364,554 +0.42(+2.11%)
Jun 22, 2011 19.72 20.18 19.66 19.91 353,580 +0.07(+0.37%)
Jun 21, 2011 18.86 19.97 18.84 19.84 578,823 +1.10(+5.88%)
Jun 20, 2011 18.77 18.83 18.27 18.74 523,355 +0.33(+1.79%)
Jun 17, 2011 18.16 18.61 18.16 18.41 574,672 +0.42(+2.31%)
Jun 16, 2011 17.80 18.05 17.75 18.00 452,924 +0.26(+1.47%)
Jun 15, 2011 17.68 17.93 17.63 17.73 463,278 -0.17(-0.95%)
Jun 14, 2011 17.63 17.96 17.63 17.90 320,034 +0.40(+2.29%)
Jun 13, 2011 17.38 17.60 17.31 17.50 260,627 +0.14(+0.81%)
Jun 10, 2011 17.40 17.49 17.28 17.36 285,928 -0.14(-0.83%)
Jun 09, 2011 17.43 17.58 17.24 17.51 233,906 +0.14(+0.84%)
Jun 08, 2011 17.40 17.56 17.12 17.36 370,238 -0.12(-0.69%)
Jun 07, 2011 17.43 17.63 17.30 17.48 675,552 +0.18(+1.06%)
Jun 06, 2011 17.33 17.58 17.22 17.30 407,599 -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.