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

Pegasystems Inc (NQ: PEGA )

60.48 +0.93 (+1.55%)
Streaming Delayed Price Updated: 11:07 AM EDT, May 6, 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%)
Jun 02, 2008 5.920 5.958 5.843 5.948 109,243 +0.05(+0.81%)
May 30, 2008 5.953 5.982 5.867 5.901 92,105 -0.06(-0.96%)
May 29, 2008 5.982 5.982 5.862 5.958 109,629 -0.02(-0.32%)
May 28, 2008 5.948 5.977 5.867 5.977 36,459 +0.03(+0.56%)
May 27, 2008 5.857 5.963 5.719 5.944 187,469 +0.04(+0.65%)
May 26, 2008 5.910 5.939 5.819 5.905 145,832 +0.00(+0.00%)
May 23, 2008 5.910 5.939 5.819 5.905 145,832 +0.01(+0.24%)
May 22, 2008 5.728 5.891 5.728 5.891 131,897 +0.20(+3.45%)
May 21, 2008 5.747 5.824 5.685 5.695 121,027 -0.05(-0.83%)
May 20, 2008 5.786 5.829 5.695 5.743 141,929 -0.06(-0.99%)
May 19, 2008 5.877 5.948 5.628 5.800 157,940 -0.09(-1.54%)
May 16, 2008 5.934 5.977 5.805 5.891 154,071 -0.04(-0.65%)
May 15, 2008 5.838 5.929 5.762 5.929 158,946 +0.09(+1.56%)
May 14, 2008 5.637 5.915 5.637 5.838 292,557 +0.09(+1.50%)
May 13, 2008 5.273 5.819 5.273 5.752 515,332 +0.06(+1.01%)
May 12, 2008 6.011 6.011 5.671 5.695 200,354 -0.33(-5.41%)
May 09, 2008 5.043 6.039 5.043 6.020 551,948 +1.02(+20.52%)
May 08, 2008 4.890 4.995 4.847 4.995 85,031 +0.18(+3.78%)
May 07, 2008 4.971 4.981 4.794 4.813 82,319 -0.16(-3.27%)
May 06, 2008 4.952 5.062 4.866 4.976 84,473 -0.01(-0.29%)
May 05, 2008 5.082 5.086 4.971 4.991 65,010 -0.09(-1.79%)
May 02, 2008 5.125 5.125 5.003 5.082 85,968 +0.00(+0.00%)
May 01, 2008 5.106 5.120 5.029 5.082 61,139 +0.02(+0.38%)
Apr 30, 2008 5.091 5.149 4.995 5.062 61,615 -0.00(-0.09%)
Apr 29, 2008 5.048 5.106 4.962 5.067 57,125 +0.03(+0.67%)
Apr 28, 2008 4.890 5.149 4.876 5.034 57,625 -0.07(-1.41%)
Apr 25, 2008 5.005 5.187 4.986 5.106 129,926 +0.12(+2.40%)
Apr 24, 2008 4.789 4.986 4.727 4.986 139,762 +0.21(+4.31%)
Apr 23, 2008 4.837 4.837 4.756 4.780 97,878 -0.03(-0.60%)
Apr 22, 2008 4.847 4.880 4.804 4.809 81,671 -0.07(-1.47%)
Apr 21, 2008 4.876 4.895 4.842 4.880 108,721 -0.03(-0.59%)
Apr 18, 2008 4.818 4.924 4.818 4.909 152,770 +0.17(+3.64%)
Apr 17, 2008 4.746 4.765 4.737 4.737 101,325 -0.02(-0.40%)
Apr 16, 2008 4.732 4.765 4.708 4.756 196,535 +0.06(+1.33%)
Apr 15, 2008 4.689 4.765 4.631 4.694 167,726 +0.03(+0.62%)
Apr 14, 2008 4.641 4.742 4.627 4.665 138,563 -0.02(-0.41%)
Apr 11, 2008 4.665 4.756 4.641 4.684 148,289 -0.03(-0.61%)
Apr 10, 2008 4.655 4.765 4.651 4.713 292,708 +0.05(+1.03%)
Apr 09, 2008 4.674 4.761 4.641 4.665 89,484 +0.00(+0.10%)
Apr 08, 2008 4.612 4.742 4.612 4.660 90,510 -0.01(-0.21%)
Apr 07, 2008 4.708 4.732 4.631 4.670 99,367 -0.03(-0.71%)
Apr 04, 2008 4.689 4.737 4.627 4.703 126,702 +0.04(+0.92%)
Apr 03, 2008 4.698 4.794 4.622 4.660 112,184 -0.09(-1.92%)
Apr 02, 2008 4.785 4.785 4.665 4.751 171,559 -0.04(-0.90%)
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.