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

Pegasystems Inc (NQ: PEGA )

59.93 -0.71 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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.