Indicators

Pegasystems Inc (NQ: PEGA )

58.40 +0.10 (+0.17%)

Streaming Delayed Price Updated: 3:24 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	6.576	6.667	6.451	6.499	180,452	-0.00(-0.07%)
Jan 29, 2009	6.581	6.643	6.466	6.504	136,392	-0.12(-1.88%)
Jan 28, 2009	6.475	6.782	6.336	6.629	200,373	+0.23(+3.52%)
Jan 27, 2009	6.437	6.566	6.308	6.403	98,387	+0.02(+0.30%)
Jan 26, 2009	6.327	6.542	6.265	6.384	358,883	+0.09(+1.37%)
Jan 23, 2009	6.111	6.485	6.111	6.298	307,073	+0.06(+0.92%)
Jan 22, 2009	6.475	6.557	6.188	6.241	213,015	-0.34(-5.10%)
Jan 21, 2009	6.030	6.652	5.982	6.576	404,410	+0.57(+9.40%)
Jan 20, 2009	5.838	6.154	5.810	6.011	587,785	+0.08(+1.37%)
Jan 16, 2009	5.781	5.958	5.747	5.929	362,963	+0.18(+3.17%)
Jan 15, 2009	5.723	5.977	5.623	5.747	546,793	+0.02(+0.33%)
Jan 14, 2009	5.752	5.848	5.652	5.728	344,887	-0.06(-1.08%)
Jan 13, 2009	5.886	5.891	5.743	5.790	292,365	-0.01(-0.25%)
Jan 12, 2009	5.843	6.020	5.771	5.805	199,149	-0.05(-0.90%)
Jan 09, 2009	6.035	6.078	5.838	5.857	108,372	-0.15(-2.47%)
Jan 08, 2009	5.958	6.083	5.920	6.006	122,720	+0.02(+0.32%)
Jan 07, 2009	6.006	6.126	5.920	5.987	160,894	-0.10(-1.65%)
Jan 06, 2009	6.097	6.221	5.982	6.087	128,721	+0.03(+0.47%)
Jan 05, 2009	6.126	6.154	5.953	6.059	132,984	-0.05(-0.86%)

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.