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 (%)
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%)
Jul 01, 2008 6.360 6.485 6.317 6.403 364,842 -0.04(-0.67%)
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%)
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.