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 (%)
Sep 30, 2005
2.811
2.888
2.763
2.869
235,843
+0.05(+1.70%)
Sep 29, 2005
2.744
2.845
2.735
2.821
62,061
+0.09(+3.33%)
Sep 28, 2005
2.677
2.754
2.658
2.730
104,781
+0.00(+0.18%)
Sep 27, 2005
2.735
2.735
2.687
2.725
30,256
-0.03(-1.04%)
Sep 26, 2005
2.768
2.811
2.716
2.754
42,040
-0.00(-0.17%)
Sep 23, 2005
2.759
2.807
2.711
2.759
45,093
-0.05(-1.87%)
Sep 22, 2005
2.811
2.826
2.687
2.811
55,495
+0.05(+1.73%)
Sep 21, 2005
2.802
2.831
2.749
2.763
53,275
-0.06(-2.04%)
Sep 20, 2005
2.845
2.883
2.821
2.821
55,144
-0.04(-1.34%)
Sep 19, 2005
2.859
2.888
2.840
2.859
44,253
-0.02(-0.67%)
Sep 16, 2005
2.926
2.926
2.845
2.878
185,609
-0.02(-0.66%)
Sep 15, 2005
2.902
2.922
2.864
2.898
130,510
-0.02(-0.66%)
Sep 14, 2005
2.922
2.922
2.902
2.917
121,726
+0.00(+0.16%)
Sep 13, 2005
2.878
2.926
2.874
2.912
123,979
+0.00(+0.00%)
Sep 12, 2005
2.864
2.926
2.831
2.912
141,171
+0.02(+0.66%)
Sep 09, 2005
2.874
2.917
2.859
2.893
158,883
-0.02(-0.82%)
Sep 08, 2005
2.898
2.926
2.831
2.917
74,629
-0.01(-0.49%)
Sep 07, 2005
2.917
2.950
2.902
2.931
135,271
+0.03(+0.99%)
Sep 06, 2005
2.898
2.922
2.838
2.902
117,461
+0.05(+1.68%)
Sep 02, 2005
2.955
2.955
2.831
2.854
146,742
-0.07(-2.30%)
Sep 01, 2005
2.955
2.955
2.898
2.922
54,505
-0.03(-1.13%)
Aug 31, 2005
2.883
2.955
2.874
2.955
111,681
+0.06(+2.15%)
Aug 30, 2005
2.883
2.993
2.807
2.893
235,346
-0.01(-0.49%)
Aug 29, 2005
2.950
2.969
2.888
2.907
212,675
-0.06(-2.10%)
Aug 26, 2005
2.917
3.036
2.917
2.969
157,906
+0.02(+0.81%)
Aug 25, 2005
3.089
3.118
2.945
2.945
192,267
-0.14(-4.50%)
Aug 24, 2005
3.113
3.113
3.032
3.084
170,970
-0.03(-0.92%)
Aug 23, 2005
3.137
3.137
3.094
3.113
164,168
-0.01(-0.46%)
Aug 22, 2005
3.084
3.127
3.075
3.127
167,095
+0.03(+1.08%)
Aug 19, 2005
3.127
3.166
3.070
3.094
335,692
-0.05(-1.52%)
Aug 18, 2005
3.070
3.142
3.056
3.142
465,180
+0.02(+0.61%)
Aug 17, 2005
3.032
3.132
3.008
3.123
152,083
+0.06(+1.88%)
Aug 16, 2005
3.036
3.080
2.945
3.065
173,929
+0.00(+0.00%)
Aug 15, 2005
2.950
3.075
2.912
3.065
97,327
+0.11(+3.56%)
Aug 12, 2005
2.989
3.089
2.854
2.960
291,795
-0.06(-1.90%)
Aug 11, 2005
3.036
3.084
2.969
3.017
149,195
-0.01(-0.47%)
Aug 10, 2005
3.080
3.089
3.003
3.032
240,712
-0.01(-0.47%)
Aug 09, 2005
2.965
3.060
2.926
3.046
173,802
+0.11(+3.75%)
Aug 08, 2005
2.898
2.974
2.898
2.936
108,090
+0.00(+0.00%)
Aug 05, 2005
2.912
2.969
2.874
2.936
87,889
+0.02(+0.66%)
Aug 04, 2005
2.902
2.965
2.845
2.917
87,209
-0.03(-0.98%)
Aug 03, 2005
2.874
2.969
2.874
2.945
54,848
-0.00(-0.16%)
Aug 02, 2005
2.912
2.974
2.907
2.950
53,791
+0.02(+0.65%)
Aug 01, 2005
2.917
3.008
2.917
2.931
66,505
+0.00(+0.16%)
Jul 29, 2005
2.826
2.945
2.816
2.926
212,742
+0.08(+2.86%)
Jul 28, 2005
2.869
2.874
2.778
2.845
256,436
-0.03(-1.00%)
Jul 27, 2005
2.893
2.916
2.802
2.874
143,165
-0.03(-1.15%)
Jul 26, 2005
2.950
2.950
2.740
2.907
193,002
-0.00(-0.16%)
Jul 25, 2005
2.979
2.984
2.912
2.912
83,356
-0.03(-0.98%)
Jul 22, 2005
2.898
2.945
2.898
2.941
61,633
+0.05(+1.66%)
Jul 21, 2005
2.950
2.969
2.859
2.893
288,457
-0.08(-2.74%)
Jul 20, 2005
2.898
2.974
2.898
2.974
69,269
+0.04(+1.31%)
Jul 19, 2005
2.859
2.941
2.826
2.936
104,651
+0.06(+2.17%)
Jul 18, 2005
2.845
2.883
2.816
2.874
124,704
+0.02(+0.84%)
Jul 15, 2005
2.773
2.859
2.773
2.850
84,379
+0.04(+1.54%)
Jul 14, 2005
2.893
2.907
2.763
2.807
196,642
-0.06(-2.17%)
Jul 13, 2005
2.907
2.931
2.768
2.869
117,912
-0.06(-2.12%)
Jul 12, 2005
2.955
2.969
2.826
2.931
128,454
-0.01(-0.49%)
Jul 11, 2005
2.840
2.950
2.840
2.945
69,352
+0.09(+3.19%)
Jul 08, 2005
2.783
2.854
2.768
2.854
70,593
+0.05(+1.88%)
Jul 07, 2005
2.763
2.802
2.701
2.802
19,733
+0.00(+0.00%)
Jul 06, 2005
2.821
2.831
2.797
2.802
26,450
+0.00(+0.00%)
Jul 05, 2005
2.778
2.831
2.706
2.802
88,111
-0.01(-0.34%)
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
.