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 (%)
Mar 28, 2013	14.06	14.06	13.54	13.61	430,653	-0.42(-2.97%)
Mar 27, 2013	13.80	14.17	13.73	14.03	200,760	+0.11(+0.77%)
Mar 26, 2013	13.94	14.02	13.75	13.92	87,752	+0.09(+0.63%)
Mar 25, 2013	13.87	13.98	13.57	13.84	207,661	-0.04(-0.31%)
Mar 22, 2013	13.92	13.95	13.70	13.88	249,512	-0.07(-0.49%)
Mar 21, 2013	14.09	14.14	13.91	13.95	154,699	-0.28(-1.94%)
Mar 20, 2013	14.02	14.23	14.02	14.23	123,700	+0.28(+2.01%)
Mar 19, 2013	13.95	14.08	13.84	13.94	192,767	-0.00(-0.03%)
Mar 18, 2013	13.63	14.02	13.57	13.95	296,116	+0.14(+0.98%)
Mar 15, 2013	14.13	14.19	13.69	13.81	336,690	-0.31(-2.23%)
Mar 14, 2013	13.91	14.32	13.79	14.13	262,598	+0.18(+1.32%)
Mar 13, 2013	13.90	14.15	13.74	13.94	200,635	+0.10(+0.73%)
Mar 12, 2013	13.59	13.90	13.59	13.84	226,181	+0.26(+1.89%)
Mar 11, 2013	13.50	13.65	13.46	13.59	402,233	+0.02(+0.18%)
Mar 08, 2013	13.81	13.82	13.52	13.56	289,337	-0.11(-0.81%)
Mar 07, 2013	13.55	13.67	13.49	13.67	266,164	+0.09(+0.68%)
Mar 06, 2013	13.64	13.68	13.33	13.58	352,291	+0.04(+0.29%)
Mar 05, 2013	13.27	13.59	13.18	13.54	204,275	+0.36(+2.72%)
Mar 04, 2013	13.17	13.40	12.99	13.18	554,601	-0.07(-0.55%)

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.