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 (%)
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%)
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.