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 (%)
Jul 31, 2006
3.113
3.123
3.104
3.118
48,960
-0.01(-0.31%)
Jul 28, 2006
3.113
3.151
3.060
3.127
75,025
+0.03(+0.93%)
Jul 27, 2006
3.113
3.117
3.022
3.099
46,364
-0.01(-0.31%)
Jul 26, 2006
3.075
3.127
3.036
3.108
64,726
+0.00(+0.15%)
Jul 25, 2006
3.070
3.195
3.070
3.104
109,090
-0.02(-0.77%)
Jul 24, 2006
3.099
3.132
3.099
3.127
98,878
+0.03(+0.93%)
Jul 21, 2006
3.041
3.106
2.969
3.099
49,028
+0.04(+1.25%)
Jul 20, 2006
3.161
3.199
3.056
3.060
59,763
-0.08(-2.59%)
Jul 19, 2006
3.060
3.175
3.060
3.142
81,734
+0.07(+2.34%)
Jul 18, 2006
3.060
3.084
3.017
3.070
54,223
+0.04(+1.42%)
Jul 17, 2006
3.056
3.065
2.993
3.027
33,024
-0.04(-1.25%)
Jul 14, 2006
3.041
3.075
2.998
3.065
60,082
+0.02(+0.79%)
Jul 13, 2006
3.180
3.180
3.041
3.041
86,405
-0.12(-3.93%)
Jul 12, 2006
3.209
3.228
3.166
3.166
63,262
-0.04(-1.20%)
Jul 11, 2006
3.185
3.228
3.036
3.204
92,677
+0.00(+0.15%)
Jul 10, 2006
3.123
3.228
3.075
3.199
65,603
+0.06(+1.98%)
Jul 07, 2006
3.147
3.175
3.137
3.137
77,815
-0.03(-1.06%)
Jul 06, 2006
3.195
3.214
3.161
3.171
90,518
-0.03(-0.90%)
Jul 05, 2006
3.127
3.209
3.060
3.199
119,764
+0.04(+1.37%)
Jul 03, 2006
3.080
3.156
3.080
3.156
48,847
+0.08(+2.65%)
Jun 30, 2006
3.051
3.089
2.965
3.075
502,243
+0.03(+1.10%)
Jun 29, 2006
3.041
3.065
3.013
3.041
364,345
+0.02(+0.63%)
Jun 28, 2006
3.065
3.065
2.998
3.022
247,372
-0.04(-1.41%)
Jun 27, 2006
3.257
3.257
3.060
3.065
106,848
-0.18(-5.47%)
Jun 26, 2006
3.338
3.338
3.242
3.242
102,517
-0.06(-1.88%)
Jun 23, 2006
3.309
3.353
3.305
3.305
86,970
-0.03(-0.86%)
Jun 22, 2006
3.415
3.463
3.305
3.333
112,466
-0.11(-3.20%)
Jun 21, 2006
3.295
3.468
3.295
3.444
96,247
+0.13(+4.05%)
Jun 20, 2006
3.386
3.415
3.309
3.309
77,172
-0.09(-2.68%)
Jun 19, 2006
3.434
3.444
3.377
3.400
59,378
-0.02(-0.70%)
Jun 16, 2006
3.448
3.448
3.381
3.424
349,969
-0.04(-1.24%)
Jun 15, 2006
3.420
3.482
3.386
3.468
92,057
+0.09(+2.70%)
Jun 14, 2006
3.377
3.420
3.333
3.377
75,263
-0.02(-0.56%)
Jun 13, 2006
3.386
3.463
3.362
3.396
117,828
+0.02(+0.57%)
Jun 12, 2006
3.444
3.444
3.367
3.377
96,249
-0.08(-2.35%)
Jun 09, 2006
3.592
3.592
3.447
3.458
65,062
-0.13(-3.60%)
Jun 08, 2006
3.487
3.602
3.444
3.587
153,244
+0.10(+2.74%)
Jun 07, 2006
3.410
3.491
3.381
3.491
113,920
+0.07(+2.10%)
Jun 06, 2006
3.391
3.420
3.329
3.420
88,384
+0.03(+0.85%)
Jun 05, 2006
3.410
3.458
3.391
3.391
131,728
-0.05(-1.39%)
Jun 02, 2006
3.496
3.515
3.434
3.439
113,988
-0.07(-1.91%)
Jun 01, 2006
3.362
3.506
3.348
3.506
176,096
+0.18(+5.48%)
May 31, 2006
3.367
3.372
3.238
3.324
258,553
-0.03(-1.00%)
May 30, 2006
3.377
3.410
3.343
3.357
179,040
-0.05(-1.41%)
May 26, 2006
3.415
3.424
3.338
3.405
72,608
+0.00(+0.14%)
May 25, 2006
3.424
3.424
3.353
3.400
81,433
+0.02(+0.71%)
May 24, 2006
3.377
3.377
3.238
3.377
112,608
+0.00(+0.00%)
May 23, 2006
3.458
3.458
3.377
3.377
60,533
-0.06(-1.67%)
May 22, 2006
3.405
3.472
3.386
3.434
127,368
+0.00(+0.14%)
May 19, 2006
3.439
3.511
3.415
3.429
53,664
-0.02(-0.56%)
May 18, 2006
3.501
3.554
3.429
3.448
122,845
-0.02(-0.69%)
May 17, 2006
3.482
3.515
3.377
3.472
481,422
-0.02(-0.55%)
May 16, 2006
3.329
3.592
3.329
3.491
719,436
+0.14(+4.14%)
May 15, 2006
3.362
3.400
3.271
3.353
323,417
-0.03(-0.85%)
May 12, 2006
3.482
3.491
3.377
3.381
104,432
-0.11(-3.15%)
May 11, 2006
3.563
3.592
3.458
3.491
278,806
-0.09(-2.41%)
May 10, 2006
3.578
3.621
3.573
3.578
110,003
+0.00(+0.13%)
May 09, 2006
3.726
3.726
3.573
3.573
256,849
-0.18(-4.73%)
May 08, 2006
3.760
3.779
3.693
3.750
129,884
+0.01(+0.38%)
May 05, 2006
3.855
3.879
3.693
3.736
146,786
-0.15(-3.82%)
May 04, 2006
3.808
3.889
3.721
3.884
97,055
+0.05(+1.25%)
May 03, 2006
3.827
3.836
3.779
3.836
91,107
+0.04(+1.01%)
May 02, 2006
3.808
3.808
3.736
3.798
85,998
+0.11(+2.85%)
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
.