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 (%)
Oct 31, 2012	11.40	11.50	11.05	11.33	201,067	-0.09(-0.80%)
Oct 26, 2012	11.38	11.42	11.42	11.42	282,459	+0.01(+0.13%)
Oct 25, 2012	11.43	11.53	11.25	11.40	141,370	+0.13(+1.16%)
Oct 24, 2012	11.20	11.34	11.03	11.27	150,662	+0.12(+1.08%)
Oct 23, 2012	10.92	11.25	10.92	11.15	284,773	+0.18(+1.63%)
Oct 19, 2012	11.26	11.27	10.79	10.97	595,728	-0.44(-3.86%)
Oct 18, 2012	12.09	12.14	11.40	11.41	446,484	-0.71(-5.86%)
Oct 17, 2012	12.33	12.35	12.09	12.12	130,640	-0.19(-1.57%)
Oct 16, 2012	12.41	12.42	12.27	12.32	246,440	-0.03(-0.23%)
Oct 15, 2012	12.48	12.51	12.21	12.35	97,229	-0.13(-1.08%)
Oct 12, 2012	12.44	12.51	12.25	12.48	171,115	+0.06(+0.50%)
Oct 11, 2012	12.32	12.49	12.22	12.42	196,894	+0.22(+1.78%)
Oct 10, 2012	12.28	12.45	12.08	12.20	146,140	-0.05(-0.39%)
Oct 09, 2012	12.81	12.85	12.22	12.25	143,615	-0.58(-4.49%)
Oct 08, 2012	12.78	12.95	12.72	12.83	93,151	-0.02(-0.19%)
Oct 05, 2012	13.06	13.30	12.81	12.85	144,742	-0.18(-1.41%)
Oct 04, 2012	12.81	13.24	12.66	13.03	595,828	-0.06(-0.48%)
Oct 03, 2012	13.29	13.42	13.01	13.10	357,600	-0.15(-1.10%)
Oct 02, 2012	13.57	13.94	13.01	13.24	510,101	-0.27(-2.00%)

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.