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 (%)
Sep 30, 2008 6.207 6.226 5.690 6.183 132,872 +0.03(+0.47%)
Sep 29, 2008 6.121 6.274 6.044 6.154 243,198 -0.07(-1.08%)
Sep 26, 2008 5.987 6.250 5.920 6.221 140,779 +0.05(+0.85%)
Sep 25, 2008 6.423 6.423 6.001 6.169 199,951 -0.20(-3.16%)
Sep 24, 2008 6.346 6.700 6.193 6.370 146,099 +0.05(+0.76%)
Sep 23, 2008 6.533 6.581 6.308 6.322 510,676 -0.22(-3.37%)
Sep 22, 2008 6.533 6.667 6.466 6.542 206,599 -0.01(-0.15%)
Sep 19, 2008 6.609 6.609 6.255 6.552 542,145 +0.40(+6.46%)
Sep 18, 2008 6.044 6.308 5.834 6.154 342,027 +0.22(+3.63%)
Sep 17, 2008 6.011 6.073 5.685 5.939 232,867 -0.21(-3.43%)
Sep 16, 2008 5.963 6.217 5.891 6.150 208,704 +0.21(+3.47%)
Sep 15, 2008 6.140 6.226 5.934 5.944 166,632 -0.29(-4.69%)
Sep 12, 2008 6.150 6.341 6.150 6.236 124,574 +0.03(+0.54%)
Sep 11, 2008 6.231 6.312 6.150 6.202 299,491 -0.08(-1.22%)
Sep 10, 2008 6.442 6.619 6.250 6.279 292,422 -0.07(-1.06%)
Sep 09, 2008 6.595 6.739 6.346 6.346 302,928 -0.23(-3.50%)
Sep 08, 2008 6.672 6.830 6.533 6.576 175,284 +0.04(+0.59%)
Sep 05, 2008 6.533 6.590 6.356 6.538 153,394 -0.06(-0.87%)
Sep 04, 2008 6.940 6.978 6.557 6.595 397,253 -0.41(-5.81%)
Sep 03, 2008 7.016 7.074 6.959 7.002 1,031,823 -0.06(-0.88%)
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.