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 (%)
Dec 29, 2017		46.59	46.59	46.59	0	+0.18(+0.38%)
Dec 28, 2017	46.17	46.71	45.92	46.42	230,715	+0.44(+0.97%)
Dec 27, 2017	46.22	46.37	45.92	45.97	179,052	-0.20(-0.43%)
Dec 26, 2017	45.97	46.47	45.63	46.17	156,545	+0.10(+0.21%)
Dec 22, 2017	46.66	46.66	45.73	46.07	278,109	-0.69(-1.48%)
Dec 21, 2017	47.21	47.40	46.56	46.76	255,740	-0.15(-0.32%)
Dec 20, 2017	47.55	47.95	46.81	46.91	220,364	-0.39(-0.83%)
Dec 19, 2017	47.75	48.24	47.26	47.31	283,859	-0.30(-0.62%)
Dec 18, 2017	48.79	49.18	47.31	47.60	311,528	-0.54(-1.13%)
Dec 15, 2017	47.95	48.79	47.50	48.15	451,568	+0.35(+0.72%)
Dec 14, 2017	49.18	49.33	47.75	47.80	362,778	-1.43(-2.91%)
Dec 13, 2017	48.84	49.26	48.79	49.23	249,644	+0.40(+0.81%)
Dec 12, 2017	49.33	49.38	48.69	48.84	240,990	-0.30(-0.60%)
Dec 11, 2017	49.38	49.73	48.94	49.13	348,729	+0.10(+0.20%)
Dec 08, 2017	48.74	49.77	48.34	49.03	480,322	+0.64(+1.33%)
Dec 07, 2017	48.44	49.23	48.34	48.39	290,338	-0.15(-0.31%)
Dec 06, 2017	48.29	48.69	47.95	48.54	286,845	+0.05(+0.10%)
Dec 05, 2017	48.84	49.58	48.44	48.49	319,527	-0.15(-0.30%)
Dec 04, 2017	49.68	49.68	48.49	48.64	352,039	-0.99(-1.99%)

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.