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

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 29, 2009 12.69 12.81 12.34 12.71 589,460 -0.10(-0.75%)
May 28, 2009 12.80 12.97 12.52 12.81 460,121 +0.25(+1.98%)
May 27, 2009 12.44 13.27 12.36 12.56 1,121,057 +0.26(+2.14%)
May 26, 2009 11.78 12.33 11.65 12.29 470,838 +0.59(+5.03%)
May 22, 2009 11.69 12.19 11.67 11.71 378,990 +0.03(+0.25%)
May 21, 2009 11.87 11.92 11.52 11.68 332,201 -0.34(-2.79%)
May 20, 2009 11.85 12.42 11.50 12.01 878,090 +0.26(+2.20%)
May 19, 2009 11.97 11.97 11.69 11.75 542,744 -0.22(-1.80%)
May 18, 2009 11.78 11.97 11.72 11.97 327,305 +0.33(+2.80%)
May 15, 2009 11.66 11.78 11.48 11.64 313,441 +0.01(+0.12%)
May 14, 2009 11.62 11.73 11.40 11.63 513,269 +0.00(+0.04%)
May 13, 2009 11.94 11.95 11.57 11.62 471,283 -0.36(-3.00%)
May 12, 2009 11.81 12.14 11.53 11.98 732,678 +0.18(+1.54%)
May 11, 2009 11.08 12.19 11.02 11.80 1,389,456 +0.68(+6.16%)
May 08, 2009 10.98 11.30 10.78 11.12 549,570 +0.17(+1.58%)
May 07, 2009 10.87 11.26 10.57 10.94 914,913 -0.18(-1.64%)
May 06, 2009 11.85 11.85 10.93 11.13 1,251,881 -0.60(-5.15%)
May 05, 2009 10.18 12.06 10.18 11.73 2,637,360 +3.41(+41.07%)
May 04, 2009 7.955 8.314 7.845 8.314 600,979 +0.40(+5.08%)
May 01, 2009 8.358 8.381 7.764 7.912 918,720 -0.46(-5.44%)
Apr 30, 2009 8.999 9.167 8.367 8.367 726,838 -0.60(-6.73%)
Apr 29, 2009 8.765 9.191 8.741 8.971 477,908 +0.30(+3.42%)
Apr 28, 2009 8.530 8.851 8.530 8.674 487,940 +0.10(+1.12%)
Apr 27, 2009 8.439 8.702 8.425 8.578 442,031 +0.05(+0.62%)
Apr 24, 2009 8.530 8.702 8.477 8.525 496,302 +0.12(+1.42%)
Apr 23, 2009 8.712 8.712 8.358 8.405 538,744 -0.21(-2.45%)
Apr 22, 2009 8.745 8.813 8.583 8.616 471,189 -0.23(-2.55%)
Apr 21, 2009 8.942 9.018 8.750 8.841 447,601 -0.17(-1.91%)
Apr 20, 2009 9.062 9.244 8.908 9.014 309,240 -0.20(-2.18%)
Apr 17, 2009 9.268 9.363 9.071 9.215 313,670 -0.01(-0.16%)
Apr 16, 2009 9.081 9.339 8.980 9.229 443,187 +0.20(+2.17%)
Apr 15, 2009 8.927 9.186 8.927 9.033 234,068 +0.02(+0.27%)
Apr 14, 2009 9.009 9.157 8.951 9.009 484,098 -0.13(-1.42%)
Apr 13, 2009 9.153 9.196 8.918 9.138 455,226 -0.00(-0.05%)
Apr 09, 2009 8.908 9.215 8.836 9.143 751,799 +0.43(+4.95%)
Apr 08, 2009 8.501 8.942 8.353 8.712 736,737 +0.28(+3.35%)
Apr 07, 2009 8.597 8.712 8.305 8.429 449,501 -0.25(-2.87%)
Apr 06, 2009 8.587 8.712 8.425 8.678 401,431 +0.08(+0.95%)
Apr 03, 2009 8.860 8.942 8.415 8.597 704,257 -0.37(-4.16%)
Apr 02, 2009 8.947 9.220 8.908 8.971 407,887 +0.08(+0.92%)
Apr 01, 2009 8.851 8.995 8.717 8.889 375,357 -0.00(-0.05%)
Mar 31, 2009 8.913 9.196 8.741 8.894 417,629 +0.11(+1.20%)
Mar 30, 2009 8.611 8.903 8.611 8.789 283,523 -0.22(-2.45%)
Mar 26, 2009 8.904 9.038 8.449 9.009 280,201 +0.24(+2.79%)
Mar 25, 2009 8.765 8.880 8.602 8.765 571,852 +0.09(+1.05%)
Mar 24, 2009 8.999 9.033 8.621 8.674 221,609 -0.34(-3.77%)
Mar 23, 2009 8.789 9.014 8.611 9.014 503,550 +0.41(+4.79%)
Mar 20, 2009 8.587 8.918 8.535 8.602 719,315 +0.11(+1.24%)
Mar 19, 2009 8.650 8.726 8.468 8.496 338,807 -0.08(-0.89%)
Mar 18, 2009 7.955 8.789 7.955 8.573 620,418 +0.18(+2.11%)
Mar 17, 2009 7.874 8.429 7.816 8.396 682,657 +0.22(+2.63%)
Mar 16, 2009 8.329 8.477 8.152 8.180 838,173 -0.07(-0.87%)
Mar 13, 2009 7.855 8.338 7.730 8.252 1,180,900 +0.41(+5.19%)
Mar 12, 2009 7.606 7.926 7.586 7.845 1,015,115 +0.24(+3.21%)
Mar 11, 2009 7.658 7.721 7.471 7.601 1,130,338 -0.20(-2.52%)
Mar 10, 2009 7.184 8.257 7.179 7.797 1,545,832 +1.15(+17.29%)
Mar 09, 2009 6.676 6.782 6.590 6.648 327,374 -0.10(-1.42%)
Mar 06, 2009 6.585 6.772 6.561 6.743 333,882 +0.21(+3.15%)
Mar 05, 2009 6.600 6.820 6.514 6.538 330,032 -0.15(-2.29%)
Mar 04, 2009 6.638 6.767 6.471 6.691 419,642 +0.03(+0.43%)
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.