Indicators

Pegasystems Inc (NQ: PEGA )

57.46 +0.27 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.913	9.196	8.741	8.894	417,629	+0.11(+1.20%)
Mar 30, 2009	8.611	8.903	8.611	8.789	283,523	-0.22(-2.45%)
Mar 26, 2009	8.904	9.038	8.449	9.009	280,201	+0.24(+2.79%)
Mar 25, 2009	8.765	8.880	8.602	8.765	571,852	+0.09(+1.05%)
Mar 24, 2009	8.999	9.033	8.621	8.674	221,609	-0.34(-3.77%)
Mar 23, 2009	8.789	9.014	8.611	9.014	503,550	+0.41(+4.79%)
Mar 20, 2009	8.587	8.918	8.535	8.602	719,315	+0.11(+1.24%)
Mar 19, 2009	8.650	8.726	8.468	8.496	338,807	-0.08(-0.89%)
Mar 18, 2009	7.955	8.789	7.955	8.573	620,418	+0.18(+2.11%)
Mar 17, 2009	7.874	8.429	7.816	8.396	682,657	+0.22(+2.63%)
Mar 16, 2009	8.329	8.477	8.152	8.180	838,173	-0.07(-0.87%)
Mar 13, 2009	7.855	8.338	7.730	8.252	1,180,900	+0.41(+5.19%)
Mar 12, 2009	7.606	7.926	7.586	7.845	1,015,115	+0.24(+3.21%)
Mar 11, 2009	7.658	7.721	7.471	7.601	1,130,338	-0.20(-2.52%)
Mar 10, 2009	7.184	8.257	7.179	7.797	1,545,832	+1.15(+17.29%)
Mar 09, 2009	6.676	6.782	6.590	6.648	327,374	-0.10(-1.42%)
Mar 06, 2009	6.585	6.772	6.561	6.743	333,882	+0.21(+3.15%)
Mar 05, 2009	6.600	6.820	6.514	6.538	330,032	-0.15(-2.29%)
Mar 04, 2009	6.638	6.767	6.471	6.691	419,642	+0.03(+0.43%)

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.