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
)
79.44
-2.31 (-2.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 28, 2004
4.083
4.274
4.078
4.083
105,474
-0.04(-1.05%)
May 27, 2004
3.967
4.179
3.967
4.126
150,915
+0.12(+2.87%)
May 26, 2004
3.975
4.059
3.891
4.011
68,370
+0.00(+0.12%)
May 25, 2004
3.915
4.011
3.876
4.006
58,990
+0.04(+1.09%)
May 24, 2004
3.879
3.963
3.852
3.963
195,106
+0.07(+1.85%)
May 21, 2004
3.814
3.895
3.814
3.891
45,441
+0.03(+0.87%)
May 20, 2004
3.776
3.857
3.756
3.857
135,490
+0.03(+0.88%)
May 19, 2004
3.831
3.871
3.790
3.824
119,231
-0.06(-1.48%)
May 18, 2004
3.871
3.886
3.756
3.881
60,449
+0.01(+0.37%)
May 17, 2004
3.766
3.886
3.766
3.867
121,524
+0.03(+0.75%)
May 14, 2004
3.876
3.900
3.785
3.838
73,998
-0.05(-1.23%)
May 13, 2004
3.886
4.035
3.776
3.886
109,434
-0.05(-1.34%)
May 12, 2004
3.833
3.958
3.766
3.939
69,412
+0.01(+0.24%)
May 11, 2004
3.795
3.953
3.747
3.929
80,877
+0.16(+4.33%)
May 10, 2004
3.958
3.958
3.732
3.766
253,055
-0.10(-2.48%)
May 07, 2004
3.958
3.967
3.862
3.862
93,592
-0.10(-2.42%)
May 06, 2004
3.929
3.967
3.838
3.958
115,896
-0.01(-0.24%)
May 05, 2004
3.965
3.996
3.905
3.967
169,467
-0.01(-0.36%)
May 04, 2004
3.910
4.087
3.876
3.982
202,819
+0.05(+1.22%)
May 03, 2004
4.039
4.049
3.704
3.934
324,969
-0.19(-4.65%)
Apr 30, 2004
4.356
4.366
4.121
4.126
105,265
-0.22(-4.97%)
Apr 29, 2004
4.207
4.346
3.891
4.342
319,758
+0.02(+0.56%)
Apr 28, 2004
4.428
4.505
4.222
4.318
128,195
-0.15(-3.43%)
Apr 27, 2004
4.519
4.529
4.399
4.471
56,280
-0.04(-0.85%)
Apr 26, 2004
4.438
4.649
4.409
4.510
110,685
+0.00(+0.00%)
Apr 23, 2004
4.471
4.519
4.370
4.510
45,441
+0.05(+1.18%)
Apr 22, 2004
4.366
4.534
4.366
4.457
80,043
+0.05(+1.20%)
Apr 21, 2004
4.414
4.562
4.322
4.404
106,308
+0.10(+2.23%)
Apr 20, 2004
4.534
4.749
4.279
4.308
155,501
-0.21(-4.57%)
Apr 19, 2004
4.754
4.754
4.409
4.514
213,241
-0.24(-4.95%)
Apr 16, 2004
4.421
4.773
4.414
4.749
515,698
+0.31(+6.91%)
Apr 15, 2004
4.313
4.442
4.246
4.442
315,172
+0.21(+4.99%)
Apr 14, 2004
4.217
4.308
4.174
4.231
118,189
+0.00(+0.11%)
Apr 13, 2004
4.231
4.313
4.126
4.226
153,834
-0.05(-1.23%)
Apr 12, 2004
4.234
4.318
4.231
4.279
84,421
+0.07(+1.70%)
Apr 08, 2004
4.217
4.270
4.174
4.208
145,704
-0.03(-0.67%)
Apr 07, 2004
4.111
4.318
4.054
4.236
205,112
+0.16(+4.00%)
Apr 06, 2004
4.102
4.102
3.991
4.073
185,309
-0.04(-1.05%)
Apr 05, 2004
4.054
4.150
3.996
4.116
203,236
+0.04(+0.94%)
Apr 02, 2004
4.025
4.078
3.972
4.078
94,009
+0.10(+2.41%)
Apr 01, 2004
3.939
4.006
3.939
3.982
136,116
+0.04(+0.97%)
Mar 31, 2004
4.047
4.078
3.924
3.943
164,673
-0.06(-1.56%)
Mar 30, 2004
4.078
4.126
3.905
4.006
134,656
-0.06(-1.42%)
Mar 29, 2004
3.915
4.298
3.843
4.063
236,170
+0.18(+4.70%)
Mar 26, 2004
3.891
3.934
3.848
3.881
220,120
+0.00(+0.12%)
Mar 25, 2004
3.848
3.958
3.780
3.876
293,702
+0.04(+1.00%)
Mar 24, 2004
3.752
3.862
3.704
3.838
248,052
+0.07(+1.78%)
Mar 23, 2004
3.838
3.838
3.728
3.771
164,881
-0.06(-1.50%)
Mar 22, 2004
3.900
3.900
3.723
3.828
181,974
-0.08(-2.09%)
Mar 19, 2004
4.155
4.155
3.900
3.910
575,106
-0.19(-4.68%)
Mar 18, 2004
4.174
4.198
4.006
4.102
282,029
-0.14(-3.28%)
Mar 17, 2004
4.212
4.279
4.150
4.241
113,812
-0.03(-0.67%)
Mar 16, 2004
4.231
4.318
4.174
4.270
183,642
+0.10(+2.30%)
Mar 15, 2004
4.334
4.334
4.145
4.174
272,857
-0.18(-4.08%)
Mar 12, 2004
4.214
4.380
4.174
4.351
161,546
+0.12(+2.95%)
Mar 11, 2004
4.169
4.409
4.169
4.226
220,537
+0.01(+0.23%)
Mar 10, 2004
4.337
4.361
4.212
4.217
145,287
-0.10(-2.33%)
Mar 09, 2004
4.433
4.433
4.294
4.318
192,813
-0.07(-1.64%)
Mar 08, 2004
4.438
4.471
4.318
4.390
184,684
-0.05(-1.08%)
Mar 05, 2004
4.462
4.500
4.404
4.438
84,421
-0.00(-0.11%)
Mar 04, 2004
4.433
4.529
4.361
4.442
73,581
+0.04(+0.87%)
Mar 03, 2004
4.390
4.457
4.337
4.404
123,192
+0.04(+0.88%)
Mar 02, 2004
4.442
4.505
4.366
4.366
228,041
-0.07(-1.62%)
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
.