Indicators

Pegasystems Inc (NQ: PEGA )

61.68 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	14.18	14.48	14.14	14.18	198,842	-0.00(-0.03%)
Dec 29, 2011	14.04	14.27	13.91	14.18	285,919	+0.14(+1.00%)
Dec 28, 2011	14.41	14.41	13.72	14.04	336,267	-0.41(-2.84%)
Dec 27, 2011	14.15	14.51	14.08	14.45	204,482	+0.29(+2.08%)
Dec 23, 2011	14.25	14.40	14.03	14.16	183,894	+0.92(+6.91%)
Dec 21, 2011	14.05	14.09	13.19	13.24	551,862	-0.87(-6.18%)
Dec 20, 2011	13.85	14.12	13.63	14.12	734,202	+0.56(+4.12%)
Dec 19, 2011	14.25	14.52	13.41	13.56	897,804	-1.37(-9.17%)
Dec 16, 2011	14.65	15.13	14.65	14.93	460,504	+0.33(+2.24%)
Dec 15, 2011	14.79	14.79	14.42	14.60	531,776	-0.04(-0.26%)
Dec 14, 2011	14.60	14.95	14.39	14.64	472,065	-0.12(-0.78%)
Dec 13, 2011	15.46	15.69	14.67	14.75	476,334	-0.60(-3.92%)
Dec 12, 2011	15.55	15.63	15.10	15.35	503,998	-0.45(-2.84%)
Dec 09, 2011	14.88	15.89	14.77	15.80	785,158	+0.96(+6.49%)
Dec 08, 2011	14.85	15.12	14.72	14.84	584,634	-0.22(-1.44%)
Dec 07, 2011	14.66	15.10	14.56	15.06	585,284	+0.24(+1.63%)
Dec 06, 2011	14.98	15.20	14.77	14.81	444,492	-0.17(-1.16%)
Dec 05, 2011	14.44	15.06	14.34	14.99	820,828	+0.81(+5.74%)
Dec 02, 2011	14.19	14.44	14.08	14.17	504,748	+0.21(+1.48%)

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.