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

Pegasystems Inc (NQ: PEGA )

62.88 -0.40 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 6.787 7.141 6.787 6.863 610,832 -0.03(-0.49%)
Feb 26, 2009 7.208 7.280 6.724 6.897 454,755 -0.35(-4.89%)
Feb 25, 2009 7.203 7.424 7.079 7.251 402,068 -0.01(-0.20%)
Feb 24, 2009 7.160 7.452 7.069 7.266 762,876 +0.10(+1.34%)
Feb 23, 2009 7.218 7.270 6.983 7.170 492,106 +0.03(+0.47%)
Feb 20, 2009 7.146 7.357 7.055 7.136 324,716 -0.09(-1.26%)
Feb 19, 2009 7.175 7.443 7.131 7.227 397,929 +0.11(+1.55%)
Feb 18, 2009 7.055 7.505 6.964 7.117 866,488 +0.07(+0.95%)
Feb 17, 2009 7.084 7.242 6.897 7.050 323,146 -0.17(-2.32%)
Feb 13, 2009 6.849 7.467 6.743 7.218 833,958 +0.39(+5.75%)
Feb 12, 2009 6.700 6.868 6.585 6.825 488,387 +0.12(+1.86%)
Feb 11, 2009 6.681 6.839 6.576 6.700 161,220 +0.02(+0.29%)
Feb 10, 2009 6.854 6.949 6.657 6.681 130,230 -0.23(-3.33%)
Feb 09, 2009 6.940 7.012 6.816 6.911 84,816 -0.09(-1.23%)
Feb 06, 2009 6.748 7.069 6.748 6.997 188,087 +0.21(+3.03%)
Feb 05, 2009 6.657 6.935 6.657 6.791 162,287 +0.12(+1.79%)
Feb 04, 2009 6.767 6.997 6.672 6.672 429,263 -0.14(-2.11%)
Feb 03, 2009 6.724 6.949 6.624 6.815 268,496 +0.12(+1.79%)
Feb 02, 2009 6.466 6.739 6.466 6.696 240,578 +0.20(+3.02%)
Jan 30, 2009 6.576 6.667 6.451 6.499 180,452 -0.00(-0.07%)
Jan 29, 2009 6.581 6.643 6.466 6.504 136,392 -0.12(-1.88%)
Jan 28, 2009 6.475 6.782 6.336 6.629 200,373 +0.23(+3.52%)
Jan 27, 2009 6.437 6.566 6.308 6.403 98,387 +0.02(+0.30%)
Jan 26, 2009 6.327 6.542 6.265 6.384 358,883 +0.09(+1.37%)
Jan 23, 2009 6.111 6.485 6.111 6.298 307,073 +0.06(+0.92%)
Jan 22, 2009 6.475 6.557 6.188 6.241 213,015 -0.34(-5.10%)
Jan 21, 2009 6.030 6.652 5.982 6.576 404,410 +0.57(+9.40%)
Jan 20, 2009 5.838 6.154 5.810 6.011 587,785 +0.08(+1.37%)
Jan 16, 2009 5.781 5.958 5.747 5.929 362,963 +0.18(+3.17%)
Jan 15, 2009 5.723 5.977 5.623 5.747 546,793 +0.02(+0.33%)
Jan 14, 2009 5.752 5.848 5.652 5.728 344,887 -0.06(-1.08%)
Jan 13, 2009 5.886 5.891 5.743 5.790 292,365 -0.01(-0.25%)
Jan 12, 2009 5.843 6.020 5.771 5.805 199,149 -0.05(-0.90%)
Jan 09, 2009 6.035 6.078 5.838 5.857 108,372 -0.15(-2.47%)
Jan 08, 2009 5.958 6.083 5.920 6.006 122,720 +0.02(+0.32%)
Jan 07, 2009 6.006 6.126 5.920 5.987 160,894 -0.10(-1.65%)
Jan 06, 2009 6.097 6.221 5.982 6.087 128,721 +0.03(+0.47%)
Jan 05, 2009 6.126 6.154 5.953 6.059 132,984 -0.05(-0.86%)
Jan 02, 2009 5.929 6.221 5.929 6.111 132,364 +0.19(+3.24%)
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.