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 (%)
Feb 26, 2010	17.55	17.65	17.24	17.24	336,623	-0.38(-2.15%)
Feb 25, 2010	17.26	17.62	17.14	17.62	281,800	+0.10(+0.57%)
Feb 24, 2010	17.53	17.53	17.11	17.52	423,413	+0.02(+0.11%)
Feb 23, 2010	16.14	17.92	15.45	17.50	1,983,251	+0.05(+0.30%)
Feb 22, 2010	17.86	17.91	17.34	17.45	513,893	-0.29(-1.62%)
Feb 19, 2010	17.69	17.82	17.57	17.74	323,093	+0.03(+0.19%)
Feb 18, 2010	17.34	17.71	17.34	17.70	312,459	+0.30(+1.73%)
Feb 17, 2010	17.27	17.42	16.69	17.40	179,368	+0.22(+1.25%)
Feb 16, 2010	17.19	17.25	16.83	17.18	235,026	+0.20(+1.18%)
Feb 12, 2010	16.94	16.98	16.98	16.98	505,281	-0.16(-0.92%)
Feb 11, 2010	16.88	17.16	16.76	17.14	267,149	+0.25(+1.47%)
Feb 10, 2010	16.76	16.96	16.76	16.89	415,723	+0.12(+0.71%)
Feb 09, 2010	16.76	16.86	16.56	16.77	478,616	+0.22(+1.33%)
Feb 08, 2010	16.59	16.83	16.43	16.55	282,061	-0.09(-0.55%)
Feb 05, 2010	17.02	17.19	16.21	16.64	858,714	-0.40(-2.33%)
Feb 04, 2010	17.25	17.26	16.87	17.04	602,355	-0.37(-2.12%)
Feb 03, 2010	17.53	17.66	17.20	17.41	300,842	-0.31(-1.76%)
Feb 02, 2010	16.83	17.82	16.76	17.72	816,701	+0.84(+4.99%)

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.