Indicators

Pegasystems Inc (NQ: PEGA )

57.50 +0.25 (+0.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.21	19.68	19.11	19.12	188,022	-0.28(-1.46%)
Jan 29, 2015	19.65	19.70	19.08	19.40	128,903	-0.16(-0.80%)
Jan 28, 2015	19.93	20.06	19.53	19.56	97,754	-0.25(-1.28%)
Jan 27, 2015	19.56	19.94	19.36	19.81	135,706	-0.08(-0.39%)
Jan 26, 2015	19.61	20.00	19.34	19.89	136,005	+0.32(+1.62%)
Jan 23, 2015	19.76	19.76	19.49	19.57	115,858	-0.19(-0.96%)
Jan 22, 2015	19.45	19.84	19.19	19.76	144,767	+0.45(+2.33%)
Jan 21, 2015	19.30	19.45	19.16	19.31	181,515	-0.03(-0.15%)
Jan 20, 2015	19.35	19.56	19.05	19.34	156,580	+0.01(+0.05%)
Jan 16, 2015	19.02	19.40	19.00	19.33	360,758	+0.36(+1.90%)
Jan 15, 2015	19.29	19.29	18.76	18.97	122,192	-0.29(-1.52%)
Jan 14, 2015	18.94	19.29	18.94	19.26	122,773	+0.01(+0.05%)
Jan 13, 2015	19.42	19.64	18.99	19.25	205,644	+0.04(+0.20%)
Jan 12, 2015	19.35	19.54	19.09	19.22	229,275	-0.21(-1.06%)
Jan 09, 2015	19.67	19.75	19.37	19.42	64,999	-0.30(-1.54%)
Jan 08, 2015	19.56	19.89	19.20	19.72	103,787	+0.36(+1.87%)
Jan 07, 2015	19.45	19.52	19.17	19.36	227,850	+0.09(+0.46%)
Jan 06, 2015	19.58	19.58	19.10	19.27	171,520	-0.32(-1.65%)
Jan 05, 2015	19.74	19.98	19.51	19.60	149,534	-0.28(-1.43%)

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.