Indicators

Pegasystems Inc (NQ: PEGA )

60.61 -1.07 (-1.73%)

Streaming Delayed Price Updated: 12:01 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	19.64	19.78	19.23	19.36	382,927	-0.01(-0.07%)
Feb 25, 2011	18.30	19.38	18.02	19.37	378,897	+1.11(+6.08%)
Feb 24, 2011	17.60	18.63	17.59	18.26	426,836	+0.70(+3.97%)
Feb 23, 2011	18.11	18.22	17.46	17.57	370,302	-0.50(-2.74%)
Feb 22, 2011	18.47	19.06	17.99	18.06	617,531	-0.58(-3.09%)
Feb 18, 2011	18.77	18.92	18.59	18.64	290,359	-0.01(-0.05%)
Feb 17, 2011	18.58	18.77	18.46	18.65	247,079	+0.00(+0.03%)
Feb 16, 2011	18.58	18.73	18.29	18.64	163,062	+0.10(+0.52%)
Feb 15, 2011	18.63	18.79	18.50	18.55	188,620	-0.19(-1.00%)
Feb 14, 2011	18.66	18.85	18.59	18.73	111,320	+0.09(+0.46%)
Feb 11, 2011	18.21	18.68	18.21	18.65	153,747	+0.35(+1.92%)
Feb 10, 2011	18.06	18.43	17.77	18.30	170,796	+0.18(+0.98%)
Feb 09, 2011	18.53	18.68	18.06	18.12	170,690	-0.44(-2.36%)
Feb 08, 2011	18.36	18.56	18.26	18.56	270,575	+0.01(+0.05%)
Feb 07, 2011	17.87	18.83	17.81	18.55	457,796	+0.71(+3.99%)
Feb 04, 2011	17.66	17.86	17.47	17.84	199,487	+0.19(+1.05%)
Feb 03, 2011	17.25	17.86	17.25	17.65	298,185	+0.35(+2.01%)
Feb 02, 2011	16.87	17.66	16.83	17.30	334,092	+0.44(+2.59%)

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.