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 (%)
Sep 30, 2010	14.49	14.92	14.49	14.91	617,325	+0.44(+3.02%)
Sep 29, 2010	14.34	14.56	14.26	14.47	445,002	+0.15(+1.04%)
Sep 28, 2010	14.31	14.39	14.10	14.33	513,389	+0.09(+0.64%)
Sep 27, 2010	14.31	14.37	14.19	14.23	506,566	-0.10(-0.70%)
Sep 24, 2010	13.95	14.37	13.90	14.34	588,116	+0.52(+3.79%)
Sep 23, 2010	13.77	14.00	13.70	13.81	600,289	+0.00(+0.00%)
Sep 22, 2010	13.92	14.05	13.75	13.81	555,052	-0.20(-1.44%)
Sep 21, 2010	13.96	14.27	13.82	14.01	669,804	+0.05(+0.38%)
Sep 20, 2010	13.68	14.00	13.57	13.96	883,928	+0.34(+2.50%)
Sep 17, 2010	12.59	13.76	12.58	13.62	2,128,173	+1.64(+13.65%)
Sep 15, 2010	11.70	12.00	11.68	11.98	638,234	+0.25(+2.17%)
Sep 14, 2010	11.65	11.85	11.58	11.73	893,735	+0.09(+0.74%)
Sep 13, 2010	11.38	11.74	11.38	11.64	912,617	+0.36(+3.19%)
Sep 10, 2010	11.09	11.30	11.08	11.28	355,348	+0.18(+1.64%)
Sep 09, 2010	11.00	11.20	10.95	11.10	869,235	+0.19(+1.76%)
Sep 08, 2010	11.00	11.02	10.90	10.91	556,531	-0.05(-0.48%)
Sep 07, 2010	11.24	11.27	10.86	10.96	534,145	-0.27(-2.43%)
Sep 03, 2010	11.25	11.31	11.03	11.24	560,010	+0.13(+1.17%)
Sep 02, 2010	10.80	11.13	10.80	11.11	545,526	+0.32(+2.93%)

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.