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 (%)
Jul 31, 2017	60.21	60.41	59.22	59.67	126,126	-0.44(-0.74%)
Jul 28, 2017	59.57	60.46	59.57	60.11	163,063	+0.30(+0.50%)
Jul 27, 2017	61.00	61.31	58.41	59.82	197,925	-1.09(-1.78%)
Jul 26, 2017	60.95	61.67	60.71	60.90	144,109	+0.35(+0.57%)
Jul 25, 2017	60.51	61.00	60.30	60.56	135,540	+0.05(+0.08%)
Jul 24, 2017	60.06	60.56	59.62	60.51	156,514	+0.49(+0.82%)
Jul 21, 2017	61.10	61.25	59.92	60.01	247,958	-0.99(-1.62%)
Jul 20, 2017	61.49	61.79	60.75	61.00	179,181	-0.54(-0.88%)
Jul 19, 2017	60.71	61.84	60.51	61.54	187,764	+0.94(+1.55%)
Jul 18, 2017	60.11	60.66	59.57	60.61	244,908	+0.39(+0.66%)
Jul 17, 2017	60.26	60.51	59.62	60.21	142,947	+0.02(+0.04%)
Jul 14, 2017	59.57	60.51	57.79	60.19	155,093	+0.57(+0.95%)
Jul 13, 2017	60.31	60.61	58.68	59.62	150,258	-0.39(-0.66%)
Jul 12, 2017	59.22	60.56	59.00	60.01	238,905	+1.23(+2.10%)
Jul 11, 2017	58.24	59.18	58.24	58.78	194,456	+0.49(+0.85%)
Jul 10, 2017	58.14	58.73	57.79	58.29	220,805	+0.15(+0.25%)
Jul 07, 2017	57.50	58.34	57.50	58.14	388,465	+0.99(+1.73%)
Jul 06, 2017	57.00	57.74	56.61	57.15	200,113	-0.44(-0.77%)
Jul 05, 2017	57.65	58.14	56.93	57.60	307,613	+0.30(+0.52%)

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.