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, 2007
4.995
5.149
4.981
5.149
390,853
+0.07(+1.42%)
May 30, 2007
4.981
5.077
4.933
5.077
472,721
+0.07(+1.44%)
May 29, 2007
4.981
5.019
4.895
5.005
238,196
+0.04(+0.77%)
May 25, 2007
4.885
4.981
4.858
4.967
390,175
+0.08(+1.57%)
May 24, 2007
4.780
4.890
4.756
4.890
319,928
+0.00(+0.00%)
May 23, 2007
4.718
4.919
4.718
4.890
800,434
-0.14(-2.76%)
May 22, 2007
4.880
5.083
4.880
5.029
153,204
+0.05(+0.96%)
May 21, 2007
4.909
5.134
4.885
4.981
538,982
+0.46(+10.29%)
May 18, 2007
4.483
4.560
4.363
4.516
100,279
+0.05(+1.18%)
May 17, 2007
4.473
4.516
4.425
4.464
46,947
-0.01(-0.32%)
May 16, 2007
4.502
4.560
4.416
4.478
77,886
+0.00(+0.00%)
May 15, 2007
4.593
4.665
4.466
4.478
76,188
-0.15(-3.31%)
May 14, 2007
4.603
4.631
4.569
4.631
71,211
+0.01(+0.31%)
May 11, 2007
4.488
4.631
4.488
4.617
71,593
+0.12(+2.66%)
May 10, 2007
4.531
4.598
4.497
4.497
81,559
-0.06(-1.26%)
May 09, 2007
4.627
4.646
4.531
4.555
178,061
-0.10(-2.16%)
May 08, 2007
4.646
4.674
4.569
4.655
111,957
-0.02(-0.51%)
May 07, 2007
4.780
4.813
4.646
4.679
131,961
-0.13(-2.69%)
May 04, 2007
4.789
4.880
4.718
4.809
110,343
-0.05(-0.99%)
May 03, 2007
4.713
4.904
4.713
4.856
152,012
+0.15(+3.26%)
May 02, 2007
4.627
4.765
4.564
4.703
50,356
+0.17(+3.70%)
May 01, 2007
4.555
4.635
4.512
4.536
41,717
-0.02(-0.53%)
Apr 30, 2007
4.689
4.722
4.555
4.560
146,798
-0.14(-2.96%)
Apr 27, 2007
4.770
4.789
4.694
4.698
97,360
-0.10(-2.00%)
Apr 26, 2007
4.526
4.976
4.526
4.794
354,318
+0.35(+7.87%)
Apr 25, 2007
4.521
4.569
4.411
4.445
102,726
-0.08(-1.69%)
Apr 24, 2007
4.516
4.531
4.392
4.521
51,847
+0.00(+0.00%)
Apr 23, 2007
4.416
4.526
4.401
4.521
37,119
+0.09(+2.05%)
Apr 20, 2007
4.507
4.526
4.387
4.430
113,500
-0.00(-0.11%)
Apr 19, 2007
4.469
4.469
4.387
4.435
63,941
-0.06(-1.38%)
Apr 18, 2007
4.411
4.560
4.368
4.497
48,220
+0.06(+1.29%)
Apr 17, 2007
4.454
4.550
4.392
4.440
41,157
-0.01(-0.22%)
Apr 16, 2007
4.349
4.449
4.277
4.449
152,801
+0.11(+2.43%)
Apr 13, 2007
4.416
4.425
4.239
4.344
408,346
-0.08(-1.73%)
Apr 12, 2007
4.440
4.526
4.378
4.421
57,182
-0.04(-0.86%)
Apr 11, 2007
4.540
4.540
4.411
4.459
45,283
-0.07(-1.59%)
Apr 10, 2007
4.469
4.555
4.449
4.531
37,591
+0.05(+1.07%)
Apr 09, 2007
4.469
4.516
4.414
4.483
35,803
+0.04(+0.86%)
Apr 05, 2007
4.478
4.478
4.358
4.445
65,327
-0.04(-0.96%)
Apr 04, 2007
4.564
4.564
4.478
4.488
44,594
-0.07(-1.47%)
Apr 03, 2007
4.485
4.569
4.454
4.555
108,512
+0.03(+0.63%)
Apr 02, 2007
4.430
4.540
4.425
4.526
69,144
+0.10(+2.16%)
Mar 30, 2007
4.416
4.464
4.358
4.430
78,815
+0.01(+0.33%)
Mar 29, 2007
4.425
4.497
4.373
4.416
48,406
+0.04(+0.99%)
Mar 28, 2007
4.334
4.397
4.334
4.373
54,104
+0.01(+0.22%)
Mar 27, 2007
4.315
4.382
4.315
4.363
44,174
+0.03(+0.77%)
Mar 26, 2007
4.148
4.330
4.148
4.330
60,301
+0.17(+4.03%)
Mar 23, 2007
4.282
4.320
4.157
4.162
57,716
-0.13(-3.01%)
Mar 22, 2007
4.248
4.325
4.167
4.291
47,625
+0.05(+1.24%)
Mar 21, 2007
4.124
4.349
4.076
4.239
91,171
+0.13(+3.15%)
Mar 20, 2007
4.181
4.291
4.071
4.109
84,897
-0.07(-1.72%)
Mar 19, 2007
4.100
4.291
4.100
4.181
72,543
+0.09(+2.22%)
Mar 16, 2007
4.052
4.138
3.999
4.090
230,648
+0.03(+0.83%)
Mar 15, 2007
4.090
4.119
3.975
4.057
47,586
-0.03(-0.70%)
Mar 14, 2007
3.875
4.100
3.875
4.085
91,462
+0.22(+5.70%)
Mar 13, 2007
4.061
4.085
3.865
3.865
148,358
-0.20(-4.83%)
Mar 12, 2007
4.061
4.119
4.033
4.061
64,490
-0.08(-1.85%)
Mar 09, 2007
4.203
4.210
4.071
4.138
63,373
-0.04(-0.92%)
Mar 08, 2007
4.229
4.229
4.128
4.176
68,123
+0.00(+0.00%)
Mar 07, 2007
4.162
4.219
4.081
4.176
502,447
+0.02(+0.46%)
Mar 06, 2007
3.956
4.196
3.932
4.157
92,967
+0.24(+6.03%)
Mar 05, 2007
3.970
4.095
3.875
3.921
88,810
-0.10(-2.55%)
Mar 02, 2007
4.186
4.196
3.993
4.023
175,760
-0.20(-4.76%)
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
.