Indicators

Pegasystems Inc (NQ: PEGA )

60.64 -1.04 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.55	39.04	38.20	38.25	285,671	-0.44(-1.15%)
Jan 30, 2017	38.80	39.04	37.91	38.70	289,435	-0.20(-0.51%)
Jan 27, 2017	38.65	38.94	38.40	38.89	214,649	+0.20(+0.51%)
Jan 26, 2017	38.50	38.80	38.13	38.70	209,253	+0.39(+1.03%)
Jan 25, 2017	37.91	38.40	37.71	38.30	170,020	+0.69(+1.83%)
Jan 24, 2017	36.68	37.71	36.63	37.61	162,968	+0.94(+2.55%)
Jan 23, 2017	36.73	37.17	36.58	36.68	189,116	-0.20(-0.53%)
Jan 20, 2017	37.02	37.27	36.58	36.87	296,523	-0.05(-0.13%)
Jan 19, 2017	37.46	37.76	36.92	36.92	267,970	-0.44(-1.19%)
Jan 18, 2017	37.42	38.25	37.17	37.37	260,310	+0.10(+0.26%)
Jan 17, 2017	38.99	39.04	36.97	37.27	519,579	-1.87(-4.79%)
Jan 13, 2017		39.14	39.14	39.14	0	+1.48(+3.93%)
Jan 12, 2017	36.48	37.71	36.03	37.66	508,584	+1.33(+3.66%)
Jan 11, 2017	35.49	36.33	35.39	36.33	456,238	+0.84(+2.36%)
Jan 10, 2017	35.25	35.79	35.15	35.49	176,623	+0.30(+0.84%)
Jan 09, 2017	35.34	35.64	35.05	35.20	282,761	-0.25(-0.70%)
Jan 06, 2017	35.44	35.64	35.10	35.44	202,598	+0.10(+0.28%)
Jan 05, 2017	34.85	35.59	34.85	35.34	215,096	+0.35(+0.99%)
Jan 04, 2017	35.54	35.84	34.90	35.00	468,465	-0.49(-1.39%)

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.