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
)
62.88
-0.40 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2009
12.69
12.81
12.34
12.71
589,460
-0.10(-0.75%)
May 28, 2009
12.80
12.97
12.52
12.81
460,121
+0.25(+1.98%)
May 27, 2009
12.44
13.27
12.36
12.56
1,121,057
+0.26(+2.14%)
May 26, 2009
11.78
12.33
11.65
12.29
470,838
+0.59(+5.03%)
May 22, 2009
11.69
12.19
11.67
11.71
378,990
+0.03(+0.25%)
May 21, 2009
11.87
11.92
11.52
11.68
332,201
-0.34(-2.79%)
May 20, 2009
11.85
12.42
11.50
12.01
878,090
+0.26(+2.20%)
May 19, 2009
11.97
11.97
11.69
11.75
542,744
-0.22(-1.80%)
May 18, 2009
11.78
11.97
11.72
11.97
327,305
+0.33(+2.80%)
May 15, 2009
11.66
11.78
11.48
11.64
313,441
+0.01(+0.12%)
May 14, 2009
11.62
11.73
11.40
11.63
513,269
+0.00(+0.04%)
May 13, 2009
11.94
11.95
11.57
11.62
471,283
-0.36(-3.00%)
May 12, 2009
11.81
12.14
11.53
11.98
732,678
+0.18(+1.54%)
May 11, 2009
11.08
12.19
11.02
11.80
1,389,456
+0.68(+6.16%)
May 08, 2009
10.98
11.30
10.78
11.12
549,570
+0.17(+1.58%)
May 07, 2009
10.87
11.26
10.57
10.94
914,913
-0.18(-1.64%)
May 06, 2009
11.85
11.85
10.93
11.13
1,251,881
-0.60(-5.15%)
May 05, 2009
10.18
12.06
10.18
11.73
2,637,360
+3.41(+41.07%)
May 04, 2009
7.955
8.314
7.845
8.314
600,979
+0.40(+5.08%)
May 01, 2009
8.358
8.381
7.764
7.912
918,720
-0.46(-5.44%)
Apr 30, 2009
8.999
9.167
8.367
8.367
726,838
-0.60(-6.73%)
Apr 29, 2009
8.765
9.191
8.741
8.971
477,908
+0.30(+3.42%)
Apr 28, 2009
8.530
8.851
8.530
8.674
487,940
+0.10(+1.12%)
Apr 27, 2009
8.439
8.702
8.425
8.578
442,031
+0.05(+0.62%)
Apr 24, 2009
8.530
8.702
8.477
8.525
496,302
+0.12(+1.42%)
Apr 23, 2009
8.712
8.712
8.358
8.405
538,744
-0.21(-2.45%)
Apr 22, 2009
8.745
8.813
8.583
8.616
471,189
-0.23(-2.55%)
Apr 21, 2009
8.942
9.018
8.750
8.841
447,601
-0.17(-1.91%)
Apr 20, 2009
9.062
9.244
8.908
9.014
309,240
-0.20(-2.18%)
Apr 17, 2009
9.268
9.363
9.071
9.215
313,670
-0.01(-0.16%)
Apr 16, 2009
9.081
9.339
8.980
9.229
443,187
+0.20(+2.17%)
Apr 15, 2009
8.927
9.186
8.927
9.033
234,068
+0.02(+0.27%)
Apr 14, 2009
9.009
9.157
8.951
9.009
484,098
-0.13(-1.42%)
Apr 13, 2009
9.153
9.196
8.918
9.138
455,226
-0.00(-0.05%)
Apr 09, 2009
8.908
9.215
8.836
9.143
751,799
+0.43(+4.95%)
Apr 08, 2009
8.501
8.942
8.353
8.712
736,737
+0.28(+3.35%)
Apr 07, 2009
8.597
8.712
8.305
8.429
449,501
-0.25(-2.87%)
Apr 06, 2009
8.587
8.712
8.425
8.678
401,431
+0.08(+0.95%)
Apr 03, 2009
8.860
8.942
8.415
8.597
704,257
-0.37(-4.16%)
Apr 02, 2009
8.947
9.220
8.908
8.971
407,887
+0.08(+0.92%)
Apr 01, 2009
8.851
8.995
8.717
8.889
375,357
-0.00(-0.05%)
Mar 31, 2009
8.913
9.196
8.741
8.894
417,629
+0.11(+1.20%)
Mar 30, 2009
8.611
8.903
8.611
8.789
283,523
-0.22(-2.45%)
Mar 26, 2009
8.904
9.038
8.449
9.009
280,201
+0.24(+2.79%)
Mar 25, 2009
8.765
8.880
8.602
8.765
571,852
+0.09(+1.05%)
Mar 24, 2009
8.999
9.033
8.621
8.674
221,609
-0.34(-3.77%)
Mar 23, 2009
8.789
9.014
8.611
9.014
503,550
+0.41(+4.79%)
Mar 20, 2009
8.587
8.918
8.535
8.602
719,315
+0.11(+1.24%)
Mar 19, 2009
8.650
8.726
8.468
8.496
338,807
-0.08(-0.89%)
Mar 18, 2009
7.955
8.789
7.955
8.573
620,418
+0.18(+2.11%)
Mar 17, 2009
7.874
8.429
7.816
8.396
682,657
+0.22(+2.63%)
Mar 16, 2009
8.329
8.477
8.152
8.180
838,173
-0.07(-0.87%)
Mar 13, 2009
7.855
8.338
7.730
8.252
1,180,900
+0.41(+5.19%)
Mar 12, 2009
7.606
7.926
7.586
7.845
1,015,115
+0.24(+3.21%)
Mar 11, 2009
7.658
7.721
7.471
7.601
1,130,338
-0.20(-2.52%)
Mar 10, 2009
7.184
8.257
7.179
7.797
1,545,832
+1.15(+17.29%)
Mar 09, 2009
6.676
6.782
6.590
6.648
327,374
-0.10(-1.42%)
Mar 06, 2009
6.585
6.772
6.561
6.743
333,882
+0.21(+3.15%)
Mar 05, 2009
6.600
6.820
6.514
6.538
330,032
-0.15(-2.29%)
Mar 04, 2009
6.638
6.767
6.471
6.691
419,642
+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
.