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 (%)
Jul 31, 2006	3.113	3.123	3.104	3.118	48,960	-0.01(-0.31%)
Jul 28, 2006	3.113	3.151	3.060	3.127	75,025	+0.03(+0.93%)
Jul 27, 2006	3.113	3.117	3.022	3.099	46,364	-0.01(-0.31%)
Jul 26, 2006	3.075	3.127	3.036	3.108	64,726	+0.00(+0.15%)
Jul 25, 2006	3.070	3.195	3.070	3.104	109,090	-0.02(-0.77%)
Jul 24, 2006	3.099	3.132	3.099	3.127	98,878	+0.03(+0.93%)
Jul 21, 2006	3.041	3.106	2.969	3.099	49,028	+0.04(+1.25%)
Jul 20, 2006	3.161	3.199	3.056	3.060	59,763	-0.08(-2.59%)
Jul 19, 2006	3.060	3.175	3.060	3.142	81,734	+0.07(+2.34%)
Jul 18, 2006	3.060	3.084	3.017	3.070	54,223	+0.04(+1.42%)
Jul 17, 2006	3.056	3.065	2.993	3.027	33,024	-0.04(-1.25%)
Jul 14, 2006	3.041	3.075	2.998	3.065	60,082	+0.02(+0.79%)
Jul 13, 2006	3.180	3.180	3.041	3.041	86,405	-0.12(-3.93%)
Jul 12, 2006	3.209	3.228	3.166	3.166	63,262	-0.04(-1.20%)
Jul 11, 2006	3.185	3.228	3.036	3.204	92,677	+0.00(+0.15%)
Jul 10, 2006	3.123	3.228	3.075	3.199	65,603	+0.06(+1.98%)
Jul 07, 2006	3.147	3.175	3.137	3.137	77,815	-0.03(-1.06%)
Jul 06, 2006	3.195	3.214	3.161	3.171	90,518	-0.03(-0.90%)
Jul 05, 2006	3.127	3.209	3.060	3.199	119,764	+0.04(+1.37%)

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.