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

Pegasystems Inc (NQ: PEGA )

56.54 -1.31 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 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.