Indicators

Pegasystems Inc (NQ: PEGA )

60.54 -1.14 (-1.85%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.787	7.141	6.787	6.863	610,832	-0.03(-0.49%)
Feb 26, 2009	7.208	7.280	6.724	6.897	454,755	-0.35(-4.89%)
Feb 25, 2009	7.203	7.424	7.079	7.251	402,068	-0.01(-0.20%)
Feb 24, 2009	7.160	7.452	7.069	7.266	762,876	+0.10(+1.34%)
Feb 23, 2009	7.218	7.270	6.983	7.170	492,106	+0.03(+0.47%)
Feb 20, 2009	7.146	7.357	7.055	7.136	324,716	-0.09(-1.26%)
Feb 19, 2009	7.175	7.443	7.131	7.227	397,929	+0.11(+1.55%)
Feb 18, 2009	7.055	7.505	6.964	7.117	866,488	+0.07(+0.95%)
Feb 17, 2009	7.084	7.242	6.897	7.050	323,146	-0.17(-2.32%)
Feb 13, 2009	6.849	7.467	6.743	7.218	833,958	+0.39(+5.75%)
Feb 12, 2009	6.700	6.868	6.585	6.825	488,387	+0.12(+1.86%)
Feb 11, 2009	6.681	6.839	6.576	6.700	161,220	+0.02(+0.29%)
Feb 10, 2009	6.854	6.949	6.657	6.681	130,230	-0.23(-3.33%)
Feb 09, 2009	6.940	7.012	6.816	6.911	84,816	-0.09(-1.23%)
Feb 06, 2009	6.748	7.069	6.748	6.997	188,087	+0.21(+3.03%)
Feb 05, 2009	6.657	6.935	6.657	6.791	162,287	+0.12(+1.79%)
Feb 04, 2009	6.767	6.997	6.672	6.672	429,263	-0.14(-2.11%)
Feb 03, 2009	6.724	6.949	6.624	6.815	268,496	+0.12(+1.79%)

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.