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 (%)
May 24, 2011	17.45	17.71	17.28	17.40	443,198	+0.04(+0.25%)
May 23, 2011	17.56	17.65	17.36	17.36	388,906	-0.43(-2.41%)
May 20, 2011	17.63	17.88	17.60	17.79	416,339	+0.05(+0.27%)
May 19, 2011	17.94	17.94	17.56	17.74	141,353	-0.06(-0.35%)
May 18, 2011	17.61	17.94	17.50	17.80	236,749	+0.20(+1.15%)
May 17, 2011	17.84	18.09	17.49	17.60	602,618	-0.43(-2.37%)
May 16, 2011	18.11	18.33	17.68	18.03	704,443	-0.30(-1.65%)
May 13, 2011	18.67	18.76	18.27	18.33	234,506	-0.39(-2.11%)
May 12, 2011	18.85	19.21	18.64	18.73	466,764	-0.43(-2.26%)
May 11, 2011	19.41	19.96	18.68	19.16	1,572,560	+1.47(+8.32%)
May 10, 2011	17.10	17.93	16.90	17.69	1,152,119	+0.74(+4.37%)
May 09, 2011	16.93	16.99	16.50	16.95	689,074	+0.01(+0.06%)
May 06, 2011	17.08	17.25	16.78	16.94	1,203,545	+0.09(+0.54%)
May 05, 2011	17.43	17.48	16.76	16.85	709,507	-0.75(-4.26%)
May 04, 2011	17.79	17.94	17.40	17.60	203,881	-0.17(-0.97%)
May 03, 2011	17.82	18.02	17.39	17.77	308,844	-0.10(-0.57%)

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.