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, 2014	20.79	20.85	20.38	20.57	109,533	-0.30(-1.45%)
Jun 27, 2014	20.60	20.92	20.58	20.87	199,113	+0.12(+0.56%)
Jun 26, 2014	20.42	20.77	20.20	20.76	152,908	+0.40(+1.96%)
Jun 25, 2014	20.27	20.58	20.21	20.36	155,049	-0.05(-0.24%)
Jun 24, 2014	20.69	20.81	20.37	20.41	208,713	-0.26(-1.27%)
Jun 23, 2014	20.71	20.84	20.57	20.67	239,430	-0.04(-0.19%)
Jun 20, 2014	20.90	20.90	20.49	20.71	288,189	-0.11(-0.51%)
Jun 19, 2014	20.91	21.09	20.58	20.82	120,689	+0.04(+0.19%)
Jun 18, 2014	21.03	21.06	20.62	20.78	204,273	-0.18(-0.84%)
Jun 17, 2014	20.72	21.08	20.56	20.95	165,700	+0.29(+1.41%)
Jun 16, 2014	20.35	20.68	20.27	20.66	139,629	+0.18(+0.90%)
Jun 13, 2014	20.38	20.58	20.10	20.48	108,560	+0.19(+0.96%)
Jun 12, 2014	20.74	20.74	20.16	20.28	174,475	-0.44(-2.11%)
Jun 11, 2014	20.47	20.74	20.37	20.72	155,991	+0.18(+0.85%)
Jun 10, 2014	20.78	20.78	20.40	20.54	157,998	-0.65(-3.07%)
Jun 06, 2014	20.49	21.20	20.28	21.20	368,147	+0.80(+3.91%)
Jun 05, 2014	20.00	20.43	19.82	20.40	139,889	+0.42(+2.09%)
Jun 04, 2014	19.95	20.42	19.69	19.98	199,969	-0.16(-0.77%)
Jun 03, 2014	20.45	20.45	19.84	20.13	467,233	-0.37(-1.80%)

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.