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 28, 2014	21.15	21.74	20.12	20.23	445,346	-0.95(-4.50%)
Feb 27, 2014	19.89	21.19	19.89	21.18	446,630	+1.44(+7.31%)
Feb 26, 2014	23.81	24.02	19.48	19.74	951,014	-2.24(-10.19%)
Feb 25, 2014	22.29	22.51	21.73	21.98	240,337	-0.37(-1.67%)
Feb 24, 2014	22.65	22.75	22.30	22.35	226,685	-0.17(-0.76%)
Feb 21, 2014	22.00	22.60	21.65	22.52	319,889	+0.63(+2.89%)
Feb 20, 2014	21.84	22.45	21.53	21.89	120,345	+0.03(+0.16%)
Feb 19, 2014	21.66	22.23	21.63	21.86	232,069	+0.17(+0.76%)
Feb 18, 2014	21.83	21.92	21.45	21.69	304,344	-0.08(-0.36%)
Feb 14, 2014	22.01	21.77	21.77	21.77	111,532	-0.23(-1.06%)
Feb 13, 2014	21.25	22.09	21.21	22.00	100,080	+0.59(+2.75%)
Feb 12, 2014	21.51	21.80	21.08	21.42	161,982	-0.14(-0.65%)
Feb 11, 2014	21.23	21.71	21.22	21.56	151,247	+0.31(+1.44%)
Feb 10, 2014	21.19	21.33	20.57	21.25	152,428	+0.09(+0.44%)
Feb 07, 2014	21.24	21.68	20.87	21.16	156,344	-0.04(-0.21%)
Feb 06, 2014	21.36	21.52	21.11	21.20	121,222	-0.10(-0.46%)
Feb 05, 2014	21.11	21.41	20.45	21.30	142,608	+0.07(+0.32%)
Feb 04, 2014	21.45	22.08	21.13	21.23	219,926	-0.15(-0.70%)

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.