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 (%)
Apr 29, 2005
2.443
2.505
2.419
2.505
138,520
+0.10(+4.18%)
Apr 28, 2005
2.385
2.467
2.385
2.404
151,609
-0.00(-0.20%)
Apr 27, 2005
2.380
2.462
2.376
2.409
67,001
+0.01(+0.60%)
Apr 26, 2005
2.390
2.471
2.390
2.395
53,085
-0.02(-0.99%)
Apr 25, 2005
2.438
2.462
2.371
2.419
39,965
-0.00(-0.20%)
Apr 22, 2005
2.467
2.486
2.323
2.423
204,045
-0.02(-0.78%)
Apr 21, 2005
2.380
2.447
2.371
2.443
33,496
+0.07(+3.03%)
Apr 20, 2005
2.409
2.457
2.342
2.371
160,199
-0.06(-2.56%)
Apr 19, 2005
2.433
2.457
2.390
2.433
88,921
+0.00(+0.00%)
Apr 18, 2005
2.395
2.433
2.380
2.433
102,858
+0.05(+2.21%)
Apr 15, 2005
2.366
2.457
2.366
2.380
162,351
-0.02(-0.80%)
Apr 14, 2005
2.490
2.495
2.395
2.400
126,648
-0.05(-2.15%)
Apr 13, 2005
2.538
2.538
2.452
2.452
88,985
-0.06(-2.29%)
Apr 12, 2005
2.534
2.538
2.443
2.510
104,469
-0.03(-1.13%)
Apr 11, 2005
2.529
2.596
2.514
2.538
56,664
-0.01(-0.56%)
Apr 08, 2005
2.534
2.586
2.495
2.553
123,244
+0.03(+1.33%)
Apr 07, 2005
2.471
2.524
2.409
2.519
55,309
+0.03(+1.15%)
Apr 06, 2005
2.428
2.538
2.428
2.490
206,664
+0.06(+2.36%)
Apr 05, 2005
2.500
2.519
2.433
2.433
107,601
-0.08(-3.05%)
Apr 04, 2005
2.519
2.567
2.500
2.510
116,212
-0.06(-2.24%)
Apr 01, 2005
2.586
2.586
2.519
2.567
183,124
-0.01(-0.37%)
Mar 31, 2005
2.581
2.586
2.524
2.577
96,494
+0.01(+0.56%)
Mar 30, 2005
2.562
2.586
2.519
2.562
52,877
+0.03(+1.13%)
Mar 29, 2005
2.519
2.562
2.505
2.534
115,778
+0.01(+0.57%)
Mar 28, 2005
2.524
2.562
2.514
2.519
87,421
-0.03(-1.22%)
Mar 24, 2005
2.490
2.572
2.490
2.550
104,244
+0.05(+1.82%)
Mar 23, 2005
2.519
2.538
2.495
2.505
198,746
-0.03(-1.32%)
Mar 22, 2005
2.534
2.577
2.514
2.538
154,783
-0.04(-1.49%)
Mar 21, 2005
2.562
2.581
2.514
2.577
196,669
-0.00(-0.19%)
Mar 18, 2005
2.581
2.581
2.538
2.581
379,188
+0.02(+0.94%)
Mar 17, 2005
2.610
2.629
2.538
2.558
389,728
-0.07(-2.73%)
Mar 16, 2005
2.663
2.677
2.629
2.629
266,744
-0.03(-1.26%)
Mar 15, 2005
2.701
2.730
2.658
2.663
304,417
-0.06(-2.29%)
Mar 14, 2005
2.802
2.802
2.701
2.725
348,205
-0.01(-0.35%)
Mar 11, 2005
2.677
2.768
2.677
2.735
425,194
+0.00(+0.00%)
Mar 10, 2005
2.783
2.783
2.687
2.735
203,164
-0.01(-0.35%)
Mar 09, 2005
2.653
2.754
2.490
2.744
1,079,781
+0.07(+2.50%)
Mar 08, 2005
2.730
2.744
2.639
2.677
279,975
-0.07(-2.44%)
Mar 07, 2005
2.754
2.763
2.716
2.744
185,221
-0.01(-0.35%)
Mar 04, 2005
2.725
2.768
2.725
2.754
191,125
+0.00(+0.00%)
Mar 03, 2005
2.749
2.773
2.735
2.754
484,762
+0.00(+0.17%)
Mar 02, 2005
2.716
2.768
2.711
2.749
516,259
-0.02(-0.69%)
Mar 01, 2005
2.850
2.859
2.696
2.768
1,343,663
-0.09(-3.18%)
Feb 28, 2005
2.878
2.922
2.859
2.859
379,207
-0.06(-2.13%)
Feb 25, 2005
3.185
3.214
2.845
2.922
873,294
-0.31(-9.50%)
Feb 24, 2005
3.348
3.353
3.185
3.228
190,294
-0.11(-3.16%)
Feb 23, 2005
3.305
3.333
3.242
3.333
171,565
+0.05(+1.46%)
Feb 22, 2005
3.353
3.386
3.281
3.286
237,473
+0.06(+1.93%)
Feb 18, 2005
3.362
3.434
3.089
3.223
766,409
-0.11(-3.17%)
Feb 17, 2005
3.353
3.359
3.257
3.329
127,662
-0.12(-3.47%)
Feb 16, 2005
3.496
3.496
3.262
3.448
90,543
+0.02(+0.56%)
Feb 15, 2005
3.468
3.496
3.391
3.429
58,658
-0.03(-0.97%)
Feb 14, 2005
3.353
3.477
3.353
3.463
38,731
+0.10(+2.84%)
Feb 11, 2005
3.386
3.420
3.290
3.367
64,872
+0.03(+1.01%)
Feb 10, 2005
3.477
3.587
3.276
3.333
176,810
-0.17(-4.92%)
Feb 09, 2005
3.549
3.559
3.506
3.506
65,912
-0.04(-1.08%)
Feb 08, 2005
3.405
3.544
3.400
3.544
56,539
+0.09(+2.49%)
Feb 07, 2005
3.333
3.458
3.314
3.458
99,715
+0.11(+3.29%)
Feb 04, 2005
3.324
3.377
3.242
3.348
156,486
+0.03(+0.87%)
Feb 03, 2005
3.290
3.338
3.286
3.319
39,681
+0.03(+0.87%)
Feb 02, 2005
3.319
3.405
3.247
3.290
43,237
+0.02(+0.59%)
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
.