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

Pegasystems Inc (NQ: PEGA )

72.21 -0.67 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 12.76 12.88 12.40 12.78 586,334 -0.10(-0.75%)
May 28, 2009 12.87 13.04 12.59 12.88 457,681 +0.25(+1.98%)
May 27, 2009 12.51 13.34 12.42 12.62 1,115,113 +0.26(+2.14%)
May 26, 2009 11.84 12.40 11.71 12.36 468,341 +0.59(+5.03%)
May 22, 2009 11.75 12.26 11.73 11.77 376,980 +0.03(+0.25%)
May 21, 2009 11.93 11.98 11.58 11.74 330,439 -0.34(-2.79%)
May 20, 2009 11.92 12.49 11.56 12.08 873,434 +0.26(+2.20%)
May 19, 2009 12.04 12.04 11.75 11.82 539,866 -0.22(-1.80%)
May 18, 2009 11.84 12.04 11.78 12.03 325,569 +0.33(+2.80%)
May 15, 2009 11.72 11.84 11.55 11.71 311,779 +0.01(+0.12%)
May 14, 2009 11.69 11.80 11.46 11.69 510,547 +0.00(+0.04%)
May 13, 2009 12.00 12.02 11.63 11.69 468,784 -0.36(-3.00%)
May 12, 2009 11.87 12.21 11.59 12.05 728,793 +0.18(+1.54%)
May 11, 2009 11.14 12.25 11.08 11.86 1,382,088 +0.69(+6.16%)
May 08, 2009 11.04 11.36 10.84 11.18 546,656 +0.17(+1.58%)
May 07, 2009 10.93 11.32 10.62 11.00 910,062 -0.18(-1.64%)
May 06, 2009 11.91 11.91 10.99 11.19 1,245,243 -0.61(-5.15%)
May 05, 2009 10.24 12.13 10.24 11.79 2,623,375 +3.43(+41.07%)
May 04, 2009 7.998 8.359 7.887 8.359 597,792 +0.40(+5.08%)
May 01, 2009 8.402 8.426 7.805 7.954 913,848 -0.46(-5.44%)
Apr 30, 2009 9.047 9.216 8.412 8.412 722,984 -0.61(-6.73%)
Apr 29, 2009 8.811 9.240 8.787 9.018 475,374 +0.30(+3.42%)
Apr 28, 2009 8.575 8.898 8.575 8.720 485,353 +0.10(+1.12%)
Apr 27, 2009 8.484 8.749 8.469 8.624 439,687 +0.05(+0.62%)
Apr 24, 2009 8.575 8.749 8.522 8.571 493,671 +0.12(+1.42%)
Apr 23, 2009 8.758 8.758 8.402 8.450 535,887 -0.21(-2.45%)
Apr 22, 2009 8.792 8.860 8.628 8.662 468,690 -0.23(-2.55%)
Apr 21, 2009 8.989 9.067 8.797 8.888 445,228 -0.17(-1.91%)
Apr 20, 2009 9.110 9.293 8.956 9.062 307,600 -0.20(-2.18%)
Apr 17, 2009 9.317 9.413 9.120 9.264 312,007 -0.01(-0.16%)
Apr 16, 2009 9.129 9.389 9.028 9.278 440,837 +0.20(+2.17%)
Apr 15, 2009 8.975 9.235 8.975 9.081 232,827 +0.02(+0.27%)
Apr 14, 2009 9.057 9.206 8.999 9.057 481,531 -0.13(-1.42%)
Apr 13, 2009 9.201 9.245 8.965 9.187 452,813 -0.00(-0.05%)
Apr 09, 2009 8.956 9.264 8.884 9.192 747,813 +0.43(+4.95%)
Apr 08, 2009 8.547 8.989 8.397 8.758 732,830 +0.28(+3.35%)
Apr 07, 2009 8.643 8.758 8.349 8.474 447,118 -0.25(-2.87%)
Apr 06, 2009 8.633 8.758 8.469 8.725 399,302 +0.08(+0.95%)
Apr 03, 2009 8.908 8.989 8.460 8.643 700,523 -0.38(-4.16%)
Apr 02, 2009 8.994 9.269 8.956 9.018 405,724 +0.08(+0.92%)
Apr 01, 2009 8.898 9.042 8.763 8.937 373,366 -0.00(-0.05%)
Mar 31, 2009 8.961 9.245 8.787 8.941 415,414 +0.11(+1.20%)
Mar 30, 2009 8.657 8.951 8.657 8.835 282,019 -0.21(-2.37%)
Mar 26, 2009 8.944 9.079 8.487 9.050 278,937 +0.25(+2.79%)
Mar 25, 2009 8.804 8.920 8.641 8.804 569,274 +0.09(+1.05%)
Mar 24, 2009 9.040 9.074 8.660 8.713 220,610 -0.34(-3.77%)
Mar 23, 2009 8.828 9.055 8.650 9.055 501,279 +0.41(+4.79%)
Mar 20, 2009 8.626 8.958 8.573 8.641 716,072 +0.11(+1.24%)
Mar 19, 2009 8.689 8.766 8.506 8.535 337,280 -0.08(-0.89%)
Mar 18, 2009 7.991 8.828 7.991 8.612 617,621 +0.18(+2.11%)
Mar 17, 2009 7.909 8.468 7.852 8.434 679,579 +0.22(+2.63%)
Mar 16, 2009 8.367 8.516 8.188 8.217 834,394 -0.07(-0.87%)
Mar 13, 2009 7.890 8.376 7.765 8.290 1,175,576 +0.41(+5.19%)
Mar 12, 2009 7.640 7.962 7.621 7.881 1,010,539 +0.25(+3.21%)
Mar 11, 2009 7.693 7.755 7.505 7.635 1,125,242 -0.20(-2.52%)
Mar 10, 2009 7.217 8.294 7.212 7.832 1,538,862 +1.15(+17.29%)
Mar 09, 2009 6.707 6.813 6.620 6.678 325,898 -0.10(-1.42%)
Mar 06, 2009 6.615 6.803 6.591 6.774 332,376 +0.21(+3.15%)
Mar 05, 2009 6.630 6.851 6.543 6.567 328,544 -0.15(-2.29%)
Mar 04, 2009 6.668 6.798 6.500 6.721 417,750 +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.