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
)
57.68
-0.57 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 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
.