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 (%)
May 31, 2002
5.652
5.719
5.383
5.393
444,939
+0.27(+5.33%)
May 28, 2002
4.928
5.355
4.928
5.120
511,753
+0.13(+2.62%)
May 27, 2002
4.933
5.038
4.828
4.989
215,266
+0.00(+0.00%)
May 24, 2002
4.933
5.038
4.828
4.989
215,266
-0.04(-0.79%)
May 23, 2002
5.182
5.182
4.842
5.029
420,719
-0.19(-3.66%)
May 22, 2002
4.651
5.149
4.651
5.220
1,346,093
+0.50(+10.65%)
May 21, 2002
4.765
4.789
4.555
4.718
342,839
+0.02(+0.51%)
May 20, 2002
4.651
4.785
4.622
4.694
479,390
+0.10(+2.08%)
May 17, 2002
4.310
4.670
4.306
4.598
867,120
+0.20(+4.46%)
May 16, 2002
4.004
4.406
3.999
4.401
405,268
+0.38(+9.40%)
May 15, 2002
3.855
4.119
3.855
4.023
190,002
+0.11(+2.94%)
May 14, 2002
3.827
3.961
3.750
3.908
172,881
+0.08(+2.13%)
May 13, 2002
3.712
3.832
3.712
3.827
87,275
+0.10(+2.70%)
May 10, 2002
3.808
3.908
3.640
3.726
73,077
-0.11(-2.75%)
May 09, 2002
3.932
3.980
3.832
3.832
40,297
+0.00(+0.00%)
May 08, 2002
3.812
3.951
3.808
3.832
92,078
-0.01(-0.25%)
May 07, 2002
3.784
3.841
3.712
3.841
39,879
+0.03(+0.88%)
May 06, 2002
4.071
4.071
3.764
3.808
69,945
-0.34(-8.09%)
May 03, 2002
3.923
4.143
3.832
4.143
97,924
+0.22(+5.49%)
May 02, 2002
3.951
4.090
3.688
3.927
86,231
+0.00(+0.00%)
May 01, 2002
3.920
4.000
3.812
3.927
66,605
-0.03(-0.73%)
Apr 30, 2002
3.951
4.039
3.812
3.956
120,682
-0.01(-0.36%)
Apr 29, 2002
3.717
4.023
3.717
3.970
110,660
+0.38(+10.53%)
Apr 26, 2002
4.167
4.172
3.530
3.592
184,364
-0.62(-14.68%)
Apr 25, 2002
4.143
4.229
4.119
4.210
127,990
+0.00(+0.10%)
Apr 24, 2002
4.119
4.406
4.071
4.206
125,485
+0.11(+2.58%)
Apr 23, 2002
3.975
4.287
3.970
4.100
158,056
-0.19(-4.46%)
Apr 22, 2002
4.205
4.330
4.047
4.291
97,297
+0.03(+0.79%)
Apr 19, 2002
4.215
4.454
4.167
4.258
125,693
-0.05(-1.22%)
Apr 18, 2002
4.406
4.550
4.210
4.310
250,135
+0.00(+0.00%)
Apr 17, 2002
4.023
4.382
3.918
4.310
242,409
+0.31(+7.78%)
Apr 16, 2002
3.855
4.104
3.774
3.999
141,771
+0.17(+4.38%)
Apr 15, 2002
3.592
3.879
3.496
3.832
114,001
-0.07(-1.84%)
Apr 12, 2002
3.884
3.994
3.616
3.903
92,495
+0.02(+0.49%)
Apr 11, 2002
3.906
3.906
3.640
3.884
84,979
-0.03(-0.72%)
Apr 10, 2002
4.186
4.186
3.750
3.912
166,617
+0.01(+0.23%)
Apr 09, 2002
3.951
4.301
3.860
3.903
266,420
-0.01(-0.37%)
Apr 08, 2002
3.664
3.994
3.506
3.918
226,123
+0.28(+7.63%)
Apr 05, 2002
3.736
3.736
3.568
3.640
35,077
-0.08(-2.19%)
Apr 04, 2002
3.544
3.800
3.525
3.721
108,990
+0.12(+3.46%)
Apr 03, 2002
4.047
4.133
3.472
3.597
429,906
-0.45(-11.02%)
Apr 02, 2002
4.143
4.157
3.951
4.042
273,102
-0.12(-2.99%)
Apr 01, 2002
4.071
4.502
3.990
4.167
296,487
+0.11(+2.59%)
Mar 29, 2002
4.239
4.282
3.841
4.061
267,256
+0.00(+0.00%)
Mar 28, 2002
4.239
4.282
3.841
4.061
267,256
-0.05(-1.28%)
Mar 27, 2002
3.879
4.219
3.736
4.114
497,138
+0.13(+3.14%)
Mar 26, 2002
3.630
4.014
3.568
3.989
554,138
+0.36(+9.88%)
Mar 25, 2002
3.472
3.630
3.463
3.630
309,432
+0.14(+4.12%)
Mar 22, 2002
3.673
3.673
3.482
3.487
70,572
-0.14(-3.96%)
Mar 21, 2002
3.736
3.736
3.539
3.630
203,156
+0.04(+1.07%)
Mar 20, 2002
3.712
3.932
3.592
3.592
513,215
+0.00(+0.02%)
Mar 19, 2002
3.137
3.630
3.137
3.591
241,574
+0.42(+13.27%)
Mar 18, 2002
3.166
3.261
3.137
3.171
42,802
+0.00(+0.15%)
Mar 15, 2002
3.195
3.195
3.032
3.166
32,154
-0.04(-1.34%)
Mar 14, 2002
3.113
3.209
3.113
3.209
33,198
+0.09(+2.92%)
Mar 13, 2002
3.056
3.233
3.046
3.118
82,682
+0.07(+2.19%)
Mar 12, 2002
3.209
3.218
3.051
3.051
144,485
-0.16(-4.92%)
Mar 11, 2002
3.209
3.353
3.161
3.209
57,835
+0.05(+1.52%)
Mar 08, 2002
3.357
3.472
3.161
3.161
151,584
-0.31(-8.97%)
Mar 07, 2002
3.353
3.472
3.209
3.472
158,265
+0.10(+2.98%)
Mar 06, 2002
3.022
3.386
2.970
3.372
274,563
+0.35(+11.75%)
Mar 05, 2002
2.907
3.017
2.850
3.017
78,088
+0.06(+1.94%)
Mar 04, 2002
2.993
2.993
2.907
2.960
57,000
-0.01(-0.47%)
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
.