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

Pegasystems Inc (NQ: PEGA )

63.42 +0.14 (+0.22%)
Streaming Delayed Price Updated: 11:37 AM 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 (%)
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%)
Dec 01, 2008 5.623 5.867 5.474 5.498 285,602 -0.18(-3.12%)
Nov 28, 2008 5.580 5.747 5.561 5.675 99,177 +0.04(+0.77%)
Nov 26, 2008 5.278 5.685 5.187 5.632 208,505 +0.34(+6.43%)
Nov 25, 2008 5.584 5.584 5.201 5.292 577,580 -0.25(-4.49%)
Nov 24, 2008 5.206 5.575 5.153 5.541 571,447 +0.44(+8.64%)
Nov 21, 2008 4.861 5.120 4.780 5.101 375,678 +0.27(+5.55%)
Nov 20, 2008 4.876 5.149 4.823 4.833 240,927 -0.08(-1.56%)
Nov 19, 2008 5.062 5.158 4.909 4.909 250,577 -0.15(-2.94%)
Nov 18, 2008 5.120 5.359 5.029 5.058 229,852 -0.01(-0.28%)
Nov 17, 2008 5.402 5.594 5.043 5.072 322,488 -0.36(-6.70%)
Nov 14, 2008 5.824 5.977 5.398 5.436 224,703 -0.51(-8.54%)
Nov 13, 2008 5.508 5.944 5.297 5.944 241,192 +0.45(+8.20%)
Nov 12, 2008 5.556 5.953 5.484 5.493 162,015 -0.15(-2.71%)
Nov 11, 2008 5.671 5.766 5.632 5.647 285,502 -0.07(-1.17%)
Nov 10, 2008 5.709 5.853 5.632 5.714 123,221 +0.11(+2.05%)
Nov 07, 2008 5.915 5.915 5.460 5.599 142,391 -0.11(-2.01%)
Nov 06, 2008 5.814 6.121 5.675 5.714 225,785 -0.15(-2.61%)
Nov 05, 2008 6.188 6.188 5.853 5.867 120,135 -0.40(-6.42%)
Nov 04, 2008 6.351 6.351 6.130 6.269 177,577 +0.04(+0.69%)
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.