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 31, 2011	16.38	16.61	16.24	16.43	516,828	+0.29(+1.79%)
Jan 28, 2011	16.20	16.45	15.83	16.14	679,554	-0.00(-0.03%)
Jan 27, 2011	16.00	16.36	15.72	16.14	256,706	+0.24(+1.48%)
Jan 26, 2011	15.61	16.09	15.50	15.91	460,494	+0.32(+2.07%)
Jan 25, 2011	15.94	15.95	15.44	15.59	246,948	-0.46(-2.85%)
Jan 24, 2011	15.87	16.29	15.75	16.04	284,467	+0.16(+1.00%)
Jan 21, 2011	16.50	16.53	15.88	15.88	455,538	-0.44(-2.71%)
Jan 20, 2011	16.88	16.91	16.24	16.33	277,058	-0.68(-3.99%)
Jan 19, 2011	17.36	17.45	16.94	17.00	281,407	-0.34(-1.94%)
Jan 18, 2011	17.50	17.67	17.28	17.34	424,960	-0.24(-1.34%)
Jan 14, 2011	17.26	17.84	17.26	17.58	274,665	+0.27(+1.56%)
Jan 13, 2011	17.37	17.58	17.23	17.31	79,817	-0.04(-0.22%)
Jan 12, 2011	17.28	17.62	16.81	17.35	130,520	+0.12(+0.70%)
Jan 11, 2011	16.98	17.38	16.91	17.23	178,802	+0.27(+1.62%)
Jan 10, 2011	17.32	17.33	16.91	16.95	453,075	-0.47(-2.72%)
Jan 07, 2011	17.64	17.70	16.95	17.43	295,796	-0.13(-0.75%)
Jan 06, 2011	17.57	17.88	17.44	17.56	321,354	-0.03(-0.19%)
Jan 05, 2011	17.47	17.73	17.18	17.59	229,881	+0.07(+0.41%)
Jan 04, 2011	17.79	17.91	17.22	17.52	240,144	-0.18(-1.03%)

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.