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

Pegasystems Inc (NQ: PEGA )

59.93 -0.71 (-1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
Mar 02, 2009 6.777 6.930 6.614 6.662 749,267 -0.20(-2.93%)
Feb 27, 2009 6.787 7.141 6.787 6.863 610,832 -0.03(-0.49%)
Feb 26, 2009 7.208 7.280 6.724 6.897 454,755 -0.35(-4.89%)
Feb 25, 2009 7.203 7.424 7.079 7.251 402,068 -0.01(-0.20%)
Feb 24, 2009 7.160 7.452 7.069 7.266 762,876 +0.10(+1.34%)
Feb 23, 2009 7.218 7.270 6.983 7.170 492,106 +0.03(+0.47%)
Feb 20, 2009 7.146 7.357 7.055 7.136 324,716 -0.09(-1.26%)
Feb 19, 2009 7.175 7.443 7.131 7.227 397,929 +0.11(+1.55%)
Feb 18, 2009 7.055 7.505 6.964 7.117 866,488 +0.07(+0.95%)
Feb 17, 2009 7.084 7.242 6.897 7.050 323,146 -0.17(-2.32%)
Feb 13, 2009 6.849 7.467 6.743 7.218 833,958 +0.39(+5.75%)
Feb 12, 2009 6.700 6.868 6.585 6.825 488,387 +0.12(+1.86%)
Feb 11, 2009 6.681 6.839 6.576 6.700 161,220 +0.02(+0.29%)
Feb 10, 2009 6.854 6.949 6.657 6.681 130,230 -0.23(-3.33%)
Feb 09, 2009 6.940 7.012 6.816 6.911 84,816 -0.09(-1.23%)
Feb 06, 2009 6.748 7.069 6.748 6.997 188,087 +0.21(+3.03%)
Feb 05, 2009 6.657 6.935 6.657 6.791 162,287 +0.12(+1.79%)
Feb 04, 2009 6.767 6.997 6.672 6.672 429,263 -0.14(-2.11%)
Feb 03, 2009 6.724 6.949 6.624 6.815 268,496 +0.12(+1.79%)
Feb 02, 2009 6.466 6.739 6.466 6.696 240,578 +0.20(+3.02%)
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%)
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.