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

Pegasystems Inc (NQ: PEGA )

62.38 +0.92 (+1.51%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 13, 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%)
Sep 02, 2008 7.179 7.198 7.016 7.064 377,989 +0.04(+0.61%)
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%)
Aug 01, 2008 7.107 7.136 6.772 7.088 110,666 -0.01(-0.20%)
Jul 31, 2008 7.012 7.136 6.777 7.103 98,698 +0.00(+0.00%)
Jul 30, 2008 7.146 7.151 6.897 7.103 175,121 +0.01(+0.20%)
Jul 29, 2008 7.088 7.184 6.949 7.088 138,720 +0.15(+2.21%)
Jul 28, 2008 7.088 7.170 6.897 6.935 189,271 -0.19(-2.69%)
Jul 25, 2008 7.060 7.184 7.016 7.127 128,512 +0.14(+1.99%)
Jul 24, 2008 6.988 7.144 6.935 6.988 128,694 +0.03(+0.48%)
Jul 23, 2008 7.069 7.103 6.935 6.954 156,104 -0.11(-1.63%)
Jul 22, 2008 6.854 7.232 6.811 7.069 619,827 +0.17(+2.50%)
Jul 21, 2008 6.552 6.954 6.552 6.897 73,013 -0.05(-0.76%)
Jul 18, 2008 6.887 7.031 6.878 6.949 89,148 +0.07(+1.04%)
Jul 17, 2008 6.633 6.906 6.561 6.878 177,458 +0.02(+0.28%)
Jul 16, 2008 6.538 6.882 6.533 6.858 150,596 +0.34(+5.14%)
Jul 15, 2008 6.561 6.662 6.475 6.523 236,486 -0.11(-1.66%)
Jul 14, 2008 6.748 6.782 6.576 6.633 142,265 -0.05(-0.72%)
Jul 11, 2008 6.490 6.724 6.485 6.681 246,692 +0.10(+1.45%)
Jul 10, 2008 6.528 6.619 6.523 6.585 280,163 +0.06(+0.95%)
Jul 09, 2008 6.739 6.739 6.504 6.523 160,468 -0.20(-2.99%)
Jul 08, 2008 6.538 6.729 6.308 6.724 230,627 +0.22(+3.31%)
Jul 07, 2008 6.384 6.686 6.384 6.509 442,883 +0.15(+2.33%)
Jul 04, 2008 6.451 6.475 6.356 6.360 124,898 +0.00(+0.00%)
Jul 03, 2008 6.451 6.475 6.356 6.360 124,898 -0.09(-1.41%)
Jul 02, 2008 6.389 6.629 6.365 6.451 198,763 +0.05(+0.75%)
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.