Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pegasystems Inc
(NQ:
PEGA
)
57.68
-0.57 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
8.999
9.167
8.367
8.367
726,838
-0.60(-6.73%)
Apr 29, 2009
8.765
9.191
8.741
8.971
477,908
+0.30(+3.42%)
Apr 28, 2009
8.530
8.851
8.530
8.674
487,940
+0.10(+1.12%)
Apr 27, 2009
8.439
8.702
8.425
8.578
442,031
+0.05(+0.62%)
Apr 24, 2009
8.530
8.702
8.477
8.525
496,302
+0.12(+1.42%)
Apr 23, 2009
8.712
8.712
8.358
8.405
538,744
-0.21(-2.45%)
Apr 22, 2009
8.745
8.813
8.583
8.616
471,189
-0.23(-2.55%)
Apr 21, 2009
8.942
9.018
8.750
8.841
447,601
-0.17(-1.91%)
Apr 20, 2009
9.062
9.244
8.908
9.014
309,240
-0.20(-2.18%)
Apr 17, 2009
9.268
9.363
9.071
9.215
313,670
-0.01(-0.16%)
Apr 16, 2009
9.081
9.339
8.980
9.229
443,187
+0.20(+2.17%)
Apr 15, 2009
8.927
9.186
8.927
9.033
234,068
+0.02(+0.27%)
Apr 14, 2009
9.009
9.157
8.951
9.009
484,098
-0.13(-1.42%)
Apr 13, 2009
9.153
9.196
8.918
9.138
455,226
-0.00(-0.05%)
Apr 09, 2009
8.908
9.215
8.836
9.143
751,799
+0.43(+4.95%)
Apr 08, 2009
8.501
8.942
8.353
8.712
736,737
+0.28(+3.35%)
Apr 07, 2009
8.597
8.712
8.305
8.429
449,501
-0.25(-2.87%)
Apr 06, 2009
8.587
8.712
8.425
8.678
401,431
+0.08(+0.95%)
Apr 03, 2009
8.860
8.942
8.415
8.597
704,257
-0.37(-4.16%)
Apr 02, 2009
8.947
9.220
8.908
8.971
407,887
+0.08(+0.92%)
Apr 01, 2009
8.851
8.995
8.717
8.889
375,357
-0.00(-0.05%)
Mar 31, 2009
8.913
9.196
8.741
8.894
417,629
+0.11(+1.20%)
Mar 30, 2009
8.611
8.903
8.611
8.789
283,523
-0.22(-2.45%)
Mar 26, 2009
8.904
9.038
8.449
9.009
280,201
+0.24(+2.79%)
Mar 25, 2009
8.765
8.880
8.602
8.765
571,852
+0.09(+1.05%)
Mar 24, 2009
8.999
9.033
8.621
8.674
221,609
-0.34(-3.77%)
Mar 23, 2009
8.789
9.014
8.611
9.014
503,550
+0.41(+4.79%)
Mar 20, 2009
8.587
8.918
8.535
8.602
719,315
+0.11(+1.24%)
Mar 19, 2009
8.650
8.726
8.468
8.496
338,807
-0.08(-0.89%)
Mar 18, 2009
7.955
8.789
7.955
8.573
620,418
+0.18(+2.11%)
Mar 17, 2009
7.874
8.429
7.816
8.396
682,657
+0.22(+2.63%)
Mar 16, 2009
8.329
8.477
8.152
8.180
838,173
-0.07(-0.87%)
Mar 13, 2009
7.855
8.338
7.730
8.252
1,180,900
+0.41(+5.19%)
Mar 12, 2009
7.606
7.926
7.586
7.845
1,015,115
+0.24(+3.21%)
Mar 11, 2009
7.658
7.721
7.471
7.601
1,130,338
-0.20(-2.52%)
Mar 10, 2009
7.184
8.257
7.179
7.797
1,545,832
+1.15(+17.29%)
Mar 09, 2009
6.676
6.782
6.590
6.648
327,374
-0.10(-1.42%)
Mar 06, 2009
6.585
6.772
6.561
6.743
333,882
+0.21(+3.15%)
Mar 05, 2009
6.600
6.820
6.514
6.538
330,032
-0.15(-2.29%)
Mar 04, 2009
6.638
6.767
6.471
6.691
419,642
+0.03(+0.43%)
Mar 02, 2009
6.777
6.930
6.614
6.662
749,267
-0.20(-2.93%)
Feb 27, 2009
6.787
7.141
6.787
6.863
610,832
-0.03(-0.49%)
Feb 26, 2009
7.208
7.280
6.724
6.897
454,755
-0.35(-4.89%)
Feb 25, 2009
7.203
7.424
7.079
7.251
402,068
-0.01(-0.20%)
Feb 24, 2009
7.160
7.452
7.069
7.266
762,876
+0.10(+1.34%)
Feb 23, 2009
7.218
7.270
6.983
7.170
492,106
+0.03(+0.47%)
Feb 20, 2009
7.146
7.357
7.055
7.136
324,716
-0.09(-1.26%)
Feb 19, 2009
7.175
7.443
7.131
7.227
397,929
+0.11(+1.55%)
Feb 18, 2009
7.055
7.505
6.964
7.117
866,488
+0.07(+0.95%)
Feb 17, 2009
7.084
7.242
6.897
7.050
323,146
-0.17(-2.32%)
Feb 13, 2009
6.849
7.467
6.743
7.218
833,958
+0.39(+5.75%)
Feb 12, 2009
6.700
6.868
6.585
6.825
488,387
+0.12(+1.86%)
Feb 11, 2009
6.681
6.839
6.576
6.700
161,220
+0.02(+0.29%)
Feb 10, 2009
6.854
6.949
6.657
6.681
130,230
-0.23(-3.33%)
Feb 09, 2009
6.940
7.012
6.816
6.911
84,816
-0.09(-1.23%)
Feb 06, 2009
6.748
7.069
6.748
6.997
188,087
+0.21(+3.03%)
Feb 05, 2009
6.657
6.935
6.657
6.791
162,287
+0.12(+1.79%)
Feb 04, 2009
6.767
6.997
6.672
6.672
429,263
-0.14(-2.11%)
Feb 03, 2009
6.724
6.949
6.624
6.815
268,496
+0.12(+1.79%)
Feb 02, 2009
6.466
6.739
6.466
6.696
240,578
+0.20(+3.02%)
Jan 30, 2009
6.576
6.667
6.451
6.499
180,452
-0.00(-0.07%)
Jan 29, 2009
6.581
6.643
6.466
6.504
136,392
-0.12(-1.88%)
Jan 28, 2009
6.475
6.782
6.336
6.629
200,373
+0.23(+3.52%)
Jan 27, 2009
6.437
6.566
6.308
6.403
98,387
+0.02(+0.30%)
Jan 26, 2009
6.327
6.542
6.265
6.384
358,883
+0.09(+1.37%)
Jan 23, 2009
6.111
6.485
6.111
6.298
307,073
+0.06(+0.92%)
Jan 22, 2009
6.475
6.557
6.188
6.241
213,015
-0.34(-5.10%)
Jan 21, 2009
6.030
6.652
5.982
6.576
404,410
+0.57(+9.40%)
Jan 20, 2009
5.838
6.154
5.810
6.011
587,785
+0.08(+1.37%)
Jan 16, 2009
5.781
5.958
5.747
5.929
362,963
+0.18(+3.17%)
Jan 15, 2009
5.723
5.977
5.623
5.747
546,793
+0.02(+0.33%)
Jan 14, 2009
5.752
5.848
5.652
5.728
344,887
-0.06(-1.08%)
Jan 13, 2009
5.886
5.891
5.743
5.790
292,365
-0.01(-0.25%)
Jan 12, 2009
5.843
6.020
5.771
5.805
199,149
-0.05(-0.90%)
Jan 09, 2009
6.035
6.078
5.838
5.857
108,372
-0.15(-2.47%)
Jan 08, 2009
5.958
6.083
5.920
6.006
122,720
+0.02(+0.32%)
Jan 07, 2009
6.006
6.126
5.920
5.987
160,894
-0.10(-1.65%)
Jan 06, 2009
6.097
6.221
5.982
6.087
128,721
+0.03(+0.47%)
Jan 05, 2009
6.126
6.154
5.953
6.059
132,984
-0.05(-0.86%)
Jan 02, 2009
5.929
6.221
5.929
6.111
132,364
+0.19(+3.24%)
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%)
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
.