Indicators

Pegasystems Inc (NQ: PEGA )

59.93 -0.71 (-1.17%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.23	17.39	15.68	15.92	656,205	-1.18(-6.89%)
Jan 28, 2010	18.08	18.42	16.93	17.10	771,324	-0.72(-4.06%)
Jan 27, 2010	16.56	17.93	16.42	17.83	1,036,181	+1.19(+7.17%)
Jan 26, 2010	15.79	16.70	15.59	16.63	595,001	+0.86(+5.47%)
Jan 25, 2010	16.04	16.28	15.65	15.77	149,590	-0.12(-0.75%)
Jan 22, 2010	16.35	16.74	15.85	15.89	360,933	-0.46(-2.78%)
Jan 21, 2010	16.68	16.74	16.27	16.35	255,260	-0.27(-1.61%)
Jan 20, 2010	16.76	16.77	16.50	16.61	307,192	-0.15(-0.91%)
Jan 19, 2010	16.52	16.81	16.28	16.77	212,583	+0.34(+2.10%)
Jan 15, 2010	16.93	16.42	16.42	16.42	757,086	-0.42(-2.50%)
Jan 14, 2010	16.86	16.98	16.61	16.84	208,470	-0.04(-0.23%)
Jan 13, 2010	16.52	16.97	16.21	16.88	408,523	+0.36(+2.17%)
Jan 12, 2010	16.49	16.71	16.38	16.52	401,779	-0.02(-0.12%)
Jan 11, 2010	16.22	16.60	15.91	16.54	560,530	+0.64(+4.00%)
Jan 08, 2010	16.02	16.11	15.68	15.91	271,166	-0.10(-0.63%)
Jan 07, 2010	16.38	16.38	15.81	16.01	335,070	-0.36(-2.22%)
Jan 06, 2010	16.66	16.70	16.30	16.37	198,210	-0.25(-1.50%)
Jan 05, 2010	16.67	16.89	16.45	16.62	272,741	-0.12(-0.72%)

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.