Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pegasystems Inc (NQ: PEGA )

71.96 +1.99 (+2.84%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 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 (%)
Jun 30, 2008 6.498 6.518 6.359 6.460 348,897 -0.03(-0.52%)
Jun 27, 2008 6.316 6.537 6.316 6.494 1,443,415 +0.15(+2.34%)
Jun 26, 2008 6.383 6.479 6.335 6.345 202,079 -0.11(-1.64%)
Jun 25, 2008 6.297 6.628 6.297 6.450 137,525 +0.16(+2.60%)
Jun 24, 2008 6.287 6.522 6.287 6.287 168,654 -0.06(-0.98%)
Jun 23, 2008 6.340 6.441 6.316 6.350 157,506 +0.04(+0.61%)
Jun 20, 2008 6.498 6.566 6.230 6.311 599,204 -0.24(-3.66%)
Jun 19, 2008 6.172 6.556 6.172 6.551 608,357 +0.39(+6.31%)
Jun 18, 2008 6.009 6.182 6.009 6.162 528,895 +0.14(+2.39%)
Jun 17, 2008 6.110 6.110 6.014 6.018 267,284 -0.09(-1.49%)
Jun 16, 2008 6.090 6.134 5.966 6.110 414,252 +0.02(+0.32%)
Jun 13, 2008 5.961 6.090 5.927 6.090 463,233 +0.18(+3.09%)
Jun 12, 2008 5.956 6.023 5.903 5.908 516,197 -0.00(-0.08%)
Jun 11, 2008 6.018 6.042 5.913 5.913 50,838 -0.11(-1.83%)
Jun 10, 2008 5.961 6.052 5.942 6.023 100,030 -0.03(-0.48%)
Jun 09, 2008 5.966 6.062 5.927 6.052 266,119 +0.09(+1.45%)
Jun 06, 2008 6.033 6.086 5.961 5.966 193,107 -0.12(-1.97%)
Jun 05, 2008 5.726 6.086 5.706 6.086 389,073 +0.25(+4.28%)
Jun 04, 2008 5.860 5.990 5.831 5.836 171,744 -0.06(-0.98%)
Jun 03, 2008 5.889 5.975 5.865 5.894 117,509 -0.07(-1.13%)
Jun 02, 2008 5.932 5.970 5.855 5.961 109,016 +0.05(+0.81%)
May 30, 2008 5.966 5.994 5.879 5.913 91,914 -0.06(-0.96%)
May 29, 2008 5.994 5.994 5.874 5.970 109,402 -0.02(-0.32%)
May 28, 2008 5.961 5.990 5.879 5.990 36,384 +0.03(+0.56%)
May 27, 2008 5.870 5.975 5.730 5.956 187,081 +0.04(+0.65%)
May 26, 2008 5.922 5.951 5.831 5.918 145,530 +0.00(+0.00%)
May 23, 2008 5.922 5.951 5.831 5.918 145,530 +0.01(+0.24%)
May 22, 2008 5.740 5.903 5.740 5.903 131,624 +0.20(+3.45%)
May 21, 2008 5.759 5.836 5.697 5.706 120,776 -0.05(-0.83%)
May 20, 2008 5.798 5.841 5.706 5.754 141,635 -0.06(-0.99%)
May 19, 2008 5.889 5.961 5.639 5.812 157,613 -0.09(-1.54%)
May 16, 2008 5.946 5.990 5.817 5.903 153,752 -0.04(-0.65%)
May 15, 2008 5.850 5.942 5.774 5.942 158,617 +0.09(+1.56%)
May 14, 2008 5.649 5.927 5.649 5.850 291,952 +0.09(+1.50%)
May 13, 2008 5.284 5.831 5.284 5.764 514,265 +0.06(+1.01%)
May 12, 2008 6.023 6.023 5.682 5.706 199,939 -0.33(-5.41%)
May 09, 2008 5.054 6.052 5.054 6.033 550,806 +1.03(+20.52%)
May 08, 2008 4.900 5.006 4.857 5.006 84,855 +0.18(+3.78%)
May 07, 2008 4.982 4.991 4.804 4.823 82,148 -0.16(-3.27%)
May 06, 2008 4.963 5.073 4.876 4.987 84,298 -0.01(-0.29%)
May 05, 2008 5.092 5.097 4.982 5.001 64,875 -0.09(-1.79%)
May 02, 2008 5.135 5.135 5.013 5.092 85,790 +0.00(+0.00%)
May 01, 2008 5.116 5.130 5.039 5.092 61,012 +0.02(+0.38%)
Apr 30, 2008 5.102 5.159 5.006 5.073 61,487 -0.00(-0.09%)
Apr 29, 2008 5.059 5.116 4.972 5.078 57,007 +0.03(+0.67%)
Apr 28, 2008 4.900 5.159 4.886 5.044 57,505 -0.07(-1.41%)
Apr 25, 2008 5.015 5.198 4.996 5.116 129,657 +0.12(+2.40%)
Apr 24, 2008 4.799 4.996 4.737 4.996 139,473 +0.21(+4.31%)
Apr 23, 2008 4.847 4.847 4.766 4.790 97,675 -0.03(-0.60%)
Apr 22, 2008 4.857 4.891 4.814 4.819 81,502 -0.07(-1.47%)
Apr 21, 2008 4.886 4.905 4.852 4.891 108,496 -0.03(-0.59%)
Apr 18, 2008 4.828 4.934 4.828 4.919 152,454 +0.17(+3.64%)
Apr 17, 2008 4.756 4.775 4.747 4.747 101,115 -0.02(-0.40%)
Apr 16, 2008 4.742 4.775 4.718 4.766 196,128 +0.06(+1.33%)
Apr 15, 2008 4.699 4.775 4.641 4.703 167,379 +0.03(+0.62%)
Apr 14, 2008 4.651 4.751 4.636 4.675 138,277 -0.02(-0.41%)
Apr 11, 2008 4.675 4.766 4.651 4.694 147,982 -0.03(-0.61%)
Apr 10, 2008 4.665 4.775 4.660 4.723 292,102 +0.05(+1.03%)
Apr 09, 2008 4.684 4.771 4.651 4.675 89,299 +0.00(+0.10%)
Apr 08, 2008 4.622 4.751 4.622 4.670 90,322 -0.01(-0.21%)
Apr 07, 2008 4.718 4.742 4.641 4.679 99,161 -0.03(-0.71%)
Apr 04, 2008 4.699 4.747 4.636 4.713 126,440 +0.04(+0.93%)
Apr 03, 2008 4.708 4.804 4.631 4.670 111,952 -0.09(-1.92%)
Apr 02, 2008 4.795 4.795 4.675 4.761 171,204 -0.04(-0.90%)
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.