Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pegasystems Inc
(NQ:
PEGA
)
57.46
+0.27 (+0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
3.161
3.300
3.147
3.242
125,336
+0.05(+1.50%)
Jan 28, 2005
3.190
3.257
3.161
3.195
73,900
-0.02(-0.60%)
Jan 27, 2005
3.281
3.295
3.190
3.214
162,337
-0.03(-0.96%)
Jan 26, 2005
3.223
3.281
3.185
3.245
39,213
+0.04(+1.12%)
Jan 25, 2005
3.228
3.228
3.147
3.209
46,901
+0.03(+0.90%)
Jan 24, 2005
3.290
3.309
3.166
3.180
82,853
-0.02(-0.75%)
Jan 21, 2005
3.314
3.319
3.190
3.204
211,213
-0.06(-1.91%)
Jan 20, 2005
3.113
3.424
3.094
3.266
124,194
+0.12(+3.96%)
Jan 19, 2005
3.185
3.185
3.118
3.142
74,923
-0.02(-0.61%)
Jan 18, 2005
3.161
3.185
3.113
3.161
112,713
+0.01(+0.30%)
Jan 14, 2005
3.195
3.195
3.137
3.151
140,841
+0.02(+0.61%)
Jan 13, 2005
3.094
3.204
3.094
3.132
212,324
-0.15(-4.53%)
Jan 12, 2005
3.209
3.314
3.132
3.281
70,883
+0.06(+1.93%)
Jan 11, 2005
3.309
3.309
3.199
3.218
71,856
-0.09(-2.75%)
Jan 10, 2005
3.276
3.372
3.266
3.309
143,078
-0.04(-1.14%)
Jan 07, 2005
3.472
3.520
3.290
3.348
118,287
-0.00(-0.14%)
Jan 06, 2005
3.506
3.544
3.353
3.353
131,918
-0.19(-5.41%)
Jan 05, 2005
3.702
3.702
3.482
3.544
229,360
-0.18(-4.76%)
Jan 04, 2005
3.851
3.855
3.683
3.721
475,776
-0.36(-8.91%)
Jan 03, 2005
4.148
4.358
4.033
4.085
481,225
+0.00(+0.00%)
Dec 31, 2004
3.932
4.085
3.913
4.085
96,671
+0.13(+3.39%)
Dec 30, 2004
4.061
4.066
3.879
3.951
200,859
+0.07(+1.85%)
Dec 29, 2004
4.047
4.047
3.784
3.879
157,012
-0.18(-4.48%)
Dec 28, 2004
3.975
4.061
3.975
4.061
74,330
+0.07(+1.80%)
Dec 27, 2004
3.994
4.028
3.959
3.990
32,363
+0.05(+1.34%)
Dec 23, 2004
3.841
4.028
3.832
3.937
102,726
+0.07(+1.86%)
Dec 22, 2004
3.745
3.923
3.712
3.865
98,341
+0.16(+4.40%)
Dec 21, 2004
3.592
3.755
3.592
3.702
125,067
-0.01(-0.26%)
Dec 20, 2004
3.688
3.731
3.688
3.712
46,978
-0.02(-0.64%)
Dec 17, 2004
3.664
3.736
3.664
3.736
68,484
+0.05(+1.30%)
Dec 16, 2004
3.640
3.736
3.640
3.688
83,935
+0.05(+1.32%)
Dec 15, 2004
3.611
3.683
3.611
3.640
123,605
-0.07(-1.94%)
Dec 14, 2004
3.611
3.721
3.592
3.712
179,980
+0.00(+0.00%)
Dec 13, 2004
3.597
3.726
3.592
3.712
403,598
+0.00(+0.00%)
Dec 10, 2004
3.611
3.712
3.554
3.712
158,474
+0.11(+2.94%)
Dec 09, 2004
3.477
3.606
3.468
3.606
139,891
+0.10(+3.00%)
Dec 08, 2004
3.439
3.530
3.439
3.501
57,835
+0.06(+1.67%)
Dec 07, 2004
3.491
3.491
3.444
3.444
103,979
-0.01(-0.42%)
Dec 06, 2004
3.470
3.525
3.458
3.458
71,407
-0.02(-0.69%)
Dec 03, 2004
3.448
3.496
3.448
3.482
207,749
+0.00(+0.00%)
Dec 02, 2004
3.472
3.530
3.439
3.482
110,034
-0.03(-0.82%)
Dec 01, 2004
3.472
3.559
3.468
3.511
103,979
+0.04(+1.10%)
Nov 30, 2004
3.405
3.506
3.357
3.472
192,925
-0.02(-0.55%)
Nov 29, 2004
3.429
3.511
3.415
3.491
178,518
-0.03(-0.95%)
Nov 26, 2004
3.472
3.525
3.410
3.525
89,990
-0.11(-3.16%)
Nov 24, 2004
3.702
3.702
3.573
3.640
73,704
-0.06(-1.68%)
Nov 23, 2004
3.506
3.702
3.424
3.702
160,144
+0.00(+0.00%)
Nov 22, 2004
3.482
3.702
3.472
3.702
68,693
+0.16(+4.60%)
Nov 19, 2004
3.549
3.621
3.468
3.539
38,626
-0.05(-1.47%)
Nov 18, 2004
3.477
3.592
3.477
3.592
106,484
+0.00(+0.00%)
Nov 17, 2004
3.525
3.592
3.525
3.592
68,693
+0.04(+1.21%)
Nov 16, 2004
3.664
3.664
3.539
3.549
166,826
-0.11(-2.88%)
Nov 15, 2004
3.530
3.654
3.525
3.654
92,913
-0.01(-0.39%)
Nov 12, 2004
3.496
3.673
3.496
3.669
95,001
+0.12(+3.51%)
Nov 11, 2004
3.506
3.552
3.472
3.544
58,879
+0.01(+0.27%)
Nov 10, 2004
3.530
3.573
3.530
3.535
92,078
-0.01(-0.27%)
Nov 09, 2004
3.525
3.578
3.511
3.544
107,320
+0.00(+0.00%)
Nov 08, 2004
3.582
3.626
3.496
3.544
128,199
-0.13(-3.65%)
Nov 05, 2004
3.357
3.717
3.357
3.678
204,200
+0.23(+6.81%)
Nov 04, 2004
3.343
3.472
3.343
3.444
152,628
+0.00(+0.14%)
Nov 03, 2004
3.137
3.463
3.137
3.439
292,311
-0.03(-0.83%)
Nov 02, 2004
3.400
3.472
3.400
3.468
175,386
-0.03(-0.82%)
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
.