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 27, 2015	20.03	20.66	18.97	19.33	1,562,276	-3.28(-14.51%)
Feb 26, 2015	22.37	22.90	22.29	22.62	222,787	+0.15(+0.65%)
Feb 25, 2015	22.32	22.87	22.32	22.47	267,315	+0.09(+0.39%)
Feb 24, 2015	21.95	22.46	21.95	22.38	182,931	+0.39(+1.78%)
Feb 23, 2015	22.03	22.04	21.62	21.99	107,310	-0.05(-0.22%)
Feb 20, 2015	21.68	22.05	21.51	22.04	167,402	+0.42(+1.94%)
Feb 19, 2015	21.45	21.79	21.00	21.62	245,388	+1.26(+6.19%)
Feb 18, 2015	20.35	20.64	20.25	20.36	81,345	-0.07(-0.33%)
Feb 17, 2015	20.43	20.69	20.33	20.43	124,880	+0.03(+0.14%)
Feb 13, 2015	20.37	20.40	20.40	20.40	85,167	-0.02(-0.10%)
Feb 12, 2015	20.10	20.49	20.10	20.42	76,904	+0.44(+2.20%)
Feb 11, 2015	20.01	20.18	19.88	19.98	77,286	-0.10(-0.49%)
Feb 10, 2015	20.21	20.24	19.90	20.08	124,033	+0.06(+0.29%)
Feb 09, 2015	20.10	20.31	20.00	20.02	89,762	-0.14(-0.68%)
Feb 06, 2015	20.09	20.37	20.08	20.15	111,326	-0.01(-0.05%)
Feb 05, 2015	19.95	20.29	19.95	20.16	139,450	+0.20(+0.98%)
Feb 04, 2015	19.93	20.23	19.55	19.97	138,592	-0.04(-0.20%)
Feb 03, 2015	19.32	20.11	19.02	20.01	253,261	+0.83(+4.33%)

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.