PACTERA TECHNOLOGY $6.70

up +0.05


24/5/2013 01:24 PM  |  NASDAQ : PACT  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

PACT historical data

Date Open High Low Close Volume
5/23/2013 6.72 6.79 6.50 6.65 9128
5/22/2013 6.71 6.84 6.70 6.72 10299
5/21/2013 6.90 6.92 6.70 6.72 17746
5/20/2013 6.89 7.07 6.65 6.87 27771
5/17/2013 5.32 5.36 5.17 5.26 2564
5/16/2013 5.16 5.39 5.16 5.32 6391
5/15/2013 5.12 5.20 5.12 5.18 2619
5/14/2013 5.11 5.18 5.10 5.16 2408
5/13/2013 5.11 5.20 5.11 5.12 3048
5/10/2013 5.11 5.16 5.11 5.14 2138
5/9/2013 5.16 5.17 5.11 5.12 1963
5/8/2013 5.03 5.16 5.03 5.16 2862
5/7/2013 5.20 5.20 5.01 5.08 3413
5/6/2013 5.13 5.16 5.05 5.11 2476
5/3/2013 5.12 5.12 5.03 5.08 2539
5/2/2013 5.22 5.24 4.95 5.04 3352
5/1/2013 5.13 5.13 4.99 5.00 3566
4/30/2013 5.06 5.19 5.05 5.09 2222
4/29/2013 5.05 5.24 5.05 5.13 1523
4/26/2013 5.20 5.20 5.03 5.06 1505
4/25/2013 5.02 5.17 5.02 5.06 5409
4/24/2013 5.35 5.37 5.09 5.16 4132
4/23/2013 5.25 5.41 5.25 5.29 8101
4/22/2013 5.56 5.59 5.22 5.29 2767
4/19/2013 5.50 5.73 5.46 5.64 3912
4/18/2013 5.71 5.78 5.46 5.54 1551
4/17/2013 5.68 5.95 5.51 5.77 4724
4/16/2013 5.29 5.82 5.29 5.76 8576
4/15/2013 5.63 5.78 5.47 5.52 5132
4/12/2013 5.77 5.79 5.62 5.73 2544
4/11/2013 5.96 5.96 5.65 5.74 877
4/10/2013 5.78 5.94 5.76 5.92 4059
4/9/2013 5.75 5.87 5.75 5.81 1578
4/8/2013 6.03 6.12 5.72 5.79 20916
4/5/2013 6.13 6.48 5.90 6.03 12788
4/4/2013 6.27 6.32 6.05 6.26 2273
4/3/2013 6.48 6.56 6.09 6.19 22434
4/2/2013 6.48 6.55 6.35 6.50 4241
4/1/2013 6.66 6.66 6.44 6.51 1893
3/28/2013 6.42 6.55 6.36 6.42 4327
3/27/2013 6.43 6.55 6.41 6.49 2379
3/26/2013 6.74 6.74 6.49 6.55 2248
3/25/2013 6.66 6.75 6.50 6.67 1671
3/22/2013 6.70 6.85 6.65 6.73 4928
3/21/2013 6.70 6.90 6.64 6.75 1369
3/20/2013 6.75 6.90 5.01 6.82 3578
3/19/2013 6.62 6.86 6.62 6.78 2195
3/18/2013 6.67 6.78 6.46 6.68 2145
3/15/2013 6.63 6.98 6.63 6.87 10583
3/14/2013 6.63 6.77 6.60 6.70 3585
3/13/2013 6.87 6.94 6.66 6.69 3196
3/12/2013 6.94 7.05 6.91 6.91 1794
3/11/2013 7.00 7.06 6.93 7.01 1661
3/8/2013 7.07 7.18 7.00 7.01 849
3/7/2013 7.10 7.16 7.00 7.06 1709
3/6/2013 6.75 7.12 6.75 7.07 11008
3/5/2013 6.90 6.92 6.76 6.80 6784
3/4/2013 6.48 6.90 6.40 6.79 4258
3/1/2013 6.61 6.90 6.50 6.61 5128
2/28/2013 6.41 6.86 6.41 6.85 8204
2/27/2013 6.70 7.04 6.62 6.81 4109
2/26/2013 7.00 7.09 6.82 6.94 6238
2/25/2013 7.05 7.10 6.98 7.03 2976
2/22/2013 7.15 7.25 7.08 7.10 3758
2/21/2013 7.29 7.41 7.13 7.18 1371
2/20/2013 7.40 7.49 7.34 7.39 3003
2/19/2013 7.79 7.79 7.37 7.41 2022
2/15/2013 7.55 7.59 7.44 7.46 3181
2/14/2013 7.45 7.57 7.29 7.50 2104
2/13/2013 7.53 7.59 7.34 7.45 2478
2/12/2013 7.49 7.54 7.20 7.49 3115
2/11/2013 7.62 7.84 7.40 7.48 1001
2/8/2013 7.44 7.85 7.20 7.71 3615
2/7/2013 7.49 7.58 7.34 7.35 1329
2/6/2013 7.63 7.80 7.48 7.57 1677
2/5/2013 7.41 7.68 7.40 7.61 1185
2/4/2013 7.38 7.89 7.26 7.37 1614
2/1/2013 7.99 8.00 7.81 7.81 735
1/31/2013 7.78 8.04 7.75 8.03 2286
1/30/2013 8.09 8.09 7.84 7.87 5845
1/29/2013 7.89 8.05 7.89 8.04 944
1/28/2013 7.88 8.16 7.88 8.01 2000
1/25/2013 7.93 8.10 7.89 7.98 1888
1/24/2013 7.10 8.05 7.10 7.93 3610
1/23/2013 8.04 8.04 7.82 7.93 720
1/22/2013 7.95 8.11 7.80 7.99 2007
1/18/2013 7.93 8.06 7.93 7.95 1614
1/17/2013 8.20 8.20 8.00 8.04 739
1/16/2013 7.93 8.26 7.93 8.13 2044
1/15/2013 7.77 8.11 7.67 8.02 1780
1/14/2013 8.05 8.08 7.73 7.77 1311
1/11/2013 7.94 8.11 7.86 7.99 3929
1/10/2013 8.09 8.15 7.81 7.98 1323
1/9/2013 8.07 8.17 8.01 8.09 1608
1/8/2013 8.29 8.29 8.00 8.06 1052
1/7/2013 8.26 8.32 8.14 8.21 1693
1/4/2013 8.10 8.20 7.91 8.16 1665
1/3/2013 8.12 8.12 7.87 7.99 1538
1/2/2013 7.56 8.21 7.55 8.16 4173
12/31/2012 7.54 8.05 7.54 7.94 8038
Marketplace
Trading Center