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 29, 2011	19.47	19.71	19.29	19.43	499,928	-0.23(-1.18%)
Jul 28, 2011	19.87	19.90	19.54	19.66	220,326	-0.22(-1.11%)
Jul 27, 2011	20.40	20.57	19.81	19.88	323,080	-0.63(-3.05%)
Jul 26, 2011	20.94	21.00	20.44	20.51	509,119	-0.45(-2.16%)
Jul 25, 2011	21.09	21.24	20.93	20.96	297,680	-0.38(-1.76%)
Jul 22, 2011	21.37	21.43	21.30	21.33	227,956	+0.00(+0.02%)
Jul 21, 2011	21.29	21.63	21.20	21.33	457,818	+0.11(+0.50%)
Jul 20, 2011	21.67	21.90	21.18	21.22	341,029	-0.34(-1.56%)
Jul 19, 2011	21.34	21.68	21.11	21.56	544,922	+0.45(+2.12%)
Jul 18, 2011	21.67	21.67	21.06	21.11	417,827	-0.59(-2.73%)
Jul 15, 2011	22.02	22.16	21.35	21.70	524,968	-0.24(-1.10%)
Jul 14, 2011	22.39	22.89	21.93	21.94	904,375	-0.34(-1.53%)
Jul 13, 2011	21.74	22.37	21.74	22.29	431,661	+0.66(+3.05%)
Jul 12, 2011	21.53	21.69	21.02	21.63	906,704	-0.34(-1.53%)
Jul 11, 2011	22.38	22.56	21.89	21.96	449,261	-0.63(-2.77%)
Jul 08, 2011	22.19	22.63	22.19	22.59	322,672	+0.05(+0.21%)
Jul 07, 2011	22.44	22.63	22.23	22.54	514,685	+0.26(+1.17%)
Jul 06, 2011	22.39	22.43	22.06	22.28	762,006	-0.27(-1.20%)
Jul 05, 2011	22.52	22.59	22.28	22.55	283,655	+0.03(+0.13%)

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.