Indicators

Pegasystems Inc (NQ: PEGA )

59.22 -1.42 (-2.34%)

Streaming Delayed Price Updated: 1:36 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	5.580	5.747	5.561	5.675	99,177	+0.04(+0.77%)
Nov 26, 2008	5.278	5.685	5.187	5.632	208,505	+0.34(+6.43%)
Nov 25, 2008	5.584	5.584	5.201	5.292	577,580	-0.25(-4.49%)
Nov 24, 2008	5.206	5.575	5.153	5.541	571,447	+0.44(+8.64%)
Nov 21, 2008	4.861	5.120	4.780	5.101	375,678	+0.27(+5.55%)
Nov 20, 2008	4.876	5.149	4.823	4.833	240,927	-0.08(-1.56%)
Nov 19, 2008	5.062	5.158	4.909	4.909	250,577	-0.15(-2.94%)
Nov 18, 2008	5.120	5.359	5.029	5.058	229,852	-0.01(-0.28%)
Nov 17, 2008	5.402	5.594	5.043	5.072	322,488	-0.36(-6.70%)
Nov 14, 2008	5.824	5.977	5.398	5.436	224,703	-0.51(-8.54%)
Nov 13, 2008	5.508	5.944	5.297	5.944	241,192	+0.45(+8.20%)
Nov 12, 2008	5.556	5.953	5.484	5.493	162,015	-0.15(-2.71%)
Nov 11, 2008	5.671	5.766	5.632	5.647	285,502	-0.07(-1.17%)
Nov 10, 2008	5.709	5.853	5.632	5.714	123,221	+0.11(+2.05%)
Nov 07, 2008	5.915	5.915	5.460	5.599	142,391	-0.11(-2.01%)
Nov 06, 2008	5.814	6.121	5.675	5.714	225,785	-0.15(-2.61%)
Nov 05, 2008	6.188	6.188	5.853	5.867	120,135	-0.40(-6.42%)
Nov 04, 2008	6.351	6.351	6.130	6.269	177,577	+0.04(+0.69%)

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.