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 (%)
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%)
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.