Indicators

Pegasystems Inc (NQ: PEGA )

60.64 -1.04 (-1.69%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.61	21.73	21.23	21.38	207,644	-0.26(-1.22%)
May 28, 2015	21.98	22.06	21.56	21.65	130,932	-0.33(-1.51%)
May 27, 2015	22.01	22.13	21.81	21.98	243,254	+0.01(+0.04%)
May 26, 2015	21.78	22.01	21.31	21.97	359,682	+0.01(+0.04%)
May 22, 2015	21.82	21.96	21.96	21.96	255,351	+0.05(+0.22%)
May 21, 2015	21.50	22.17	21.17	21.91	276,814	+0.45(+2.10%)
May 20, 2015	20.94	21.50	20.61	21.46	237,156	+0.69(+3.34%)
May 19, 2015	20.93	21.00	20.66	20.77	175,612	-0.23(-1.07%)
May 18, 2015	20.82	21.06	20.67	20.99	181,826	+0.06(+0.28%)
May 15, 2015	20.91	21.11	20.71	20.93	208,316	-0.04(-0.19%)
May 14, 2015	21.06	21.14	20.90	20.97	179,083	+0.00(+0.00%)
May 13, 2015	21.00	21.12	20.67	20.97	183,548	-0.01(-0.07%)
May 12, 2015	20.86	21.03	20.20	20.99	226,123	+0.07(+0.35%)
May 11, 2015	20.88	21.13	20.88	20.92	146,028	-0.06(-0.28%)
May 08, 2015	21.03	21.11	20.72	20.97	211,560	-0.10(-0.46%)
May 07, 2015	21.45	22.71	20.98	21.07	331,240	+0.47(+2.28%)
May 06, 2015	20.69	20.78	20.47	20.60	169,583	-0.03(-0.14%)
May 05, 2015	20.81	21.07	20.49	20.63	149,139	-0.30(-1.45%)
May 04, 2015	21.07	21.34	20.88	20.93	103,559	-0.08(-0.37%)

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.