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 (%)
Jun 30, 2011	22.04	22.69	22.04	22.41	441,431	+0.40(+1.84%)
Jun 29, 2011	21.75	22.05	21.41	22.00	601,623	+0.24(+1.08%)
Jun 28, 2011	20.98	21.82	20.80	21.77	287,492	+0.89(+4.29%)
Jun 27, 2011	20.62	20.99	20.47	20.87	255,363	+0.13(+0.63%)
Jun 24, 2011	20.25	20.79	20.24	20.74	848,245	+0.51(+2.52%)
Jun 23, 2011	19.55	20.35	19.53	20.23	366,415	+0.42(+2.11%)
Jun 22, 2011	19.62	20.08	19.56	19.81	355,385	+0.07(+0.37%)
Jun 21, 2011	18.76	19.87	18.75	19.74	581,778	+1.10(+5.88%)
Jun 20, 2011	18.67	18.74	18.18	18.64	526,027	+0.33(+1.79%)
Jun 17, 2011	18.06	18.52	18.06	18.32	577,606	+0.41(+2.31%)
Jun 16, 2011	17.71	17.96	17.66	17.90	455,236	+0.26(+1.47%)
Jun 15, 2011	17.59	17.83	17.54	17.64	465,643	-0.17(-0.94%)
Jun 14, 2011	17.54	17.87	17.54	17.81	321,668	+0.40(+2.29%)
Jun 13, 2011	17.29	17.51	17.22	17.41	261,957	+0.14(+0.81%)
Jun 10, 2011	17.31	17.40	17.19	17.27	287,388	-0.14(-0.83%)
Jun 09, 2011	17.35	17.49	17.15	17.42	235,101	+0.14(+0.84%)
Jun 08, 2011	17.31	17.47	17.03	17.27	372,128	-0.12(-0.69%)
Jun 07, 2011	17.34	17.54	17.21	17.39	679,002	+0.18(+1.06%)
Jun 06, 2011	17.24	17.50	17.13	17.21	409,680	-0.04(-0.25%)

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.