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 29, 2012	13.65	13.87	13.50	13.54	641,705	-0.13(-0.99%)
Feb 28, 2012	13.44	13.88	13.36	13.68	609,183	+0.30(+2.24%)
Feb 27, 2012	13.96	13.96	13.14	13.38	804,499	-0.65(-4.61%)
Feb 24, 2012	13.99	14.07	13.93	14.02	269,878	+0.05(+0.38%)
Feb 23, 2012	14.11	14.11	13.91	13.97	214,823	-0.14(-0.99%)
Feb 22, 2012	14.11	14.25	14.02	14.11	135,564	-0.06(-0.41%)
Feb 21, 2012	14.36	14.43	14.14	14.17	345,175	-0.21(-1.48%)
Feb 17, 2012	14.48	14.48	14.30	14.38	268,201	-0.01(-0.07%)
Feb 16, 2012	14.30	14.50	14.30	14.39	346,280	+0.07(+0.50%)
Feb 15, 2012	14.59	14.63	14.30	14.32	406,894	-0.18(-1.26%)
Feb 14, 2012	14.30	14.52	14.30	14.50	456,630	+0.10(+0.67%)
Feb 13, 2012	14.30	14.44	14.29	14.41	493,116	+0.20(+1.39%)
Feb 10, 2012	14.14	14.28	14.04	14.21	238,905	-0.08(-0.57%)
Feb 09, 2012	14.06	14.35	13.95	14.29	444,135	+0.33(+2.38%)
Feb 08, 2012	13.91	14.05	13.81	13.96	537,642	+0.04(+0.31%)
Feb 07, 2012	13.97	13.97	13.85	13.91	380,110	-0.03(-0.21%)
Feb 06, 2012	13.98	14.18	13.84	13.94	595,742	-0.08(-0.55%)
Feb 03, 2012	13.90	14.07	13.90	14.02	933,223	+0.27(+2.00%)
Feb 02, 2012	13.73	13.92	13.70	13.74	311,741	+0.10(+0.74%)

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.