Indicators

Pegasystems Inc (NQ: PEGA )

62.88 -0.40 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	45.78	45.78	44.69	44.94	157,995	-0.79(-1.73%)
Apr 27, 2017	45.33	45.73	45.14	45.73	224,347	+0.59(+1.31%)
Apr 26, 2017	44.84	45.33	44.69	45.14	150,148	+0.30(+0.66%)
Apr 25, 2017		45.01	44.49	44.84	176,949	+0.39(+0.89%)
Apr 24, 2017	44.79	45.28	44.30	44.45	222,503	+0.35(+0.78%)
Apr 21, 2017	44.74	44.74	44.10	44.10	108,968	-0.64(-1.43%)
Apr 20, 2017	44.15	44.74	43.85	44.74	212,095	+0.79(+1.80%)
Apr 19, 2017	43.80	44.35	43.80	43.95	144,506	+0.30(+0.68%)
Apr 18, 2017		43.95	43.29	43.66	188,775	+0.05(+0.11%)
Apr 17, 2017	43.06	43.66	43.06	43.61	104,118	+0.59(+1.38%)
Apr 13, 2017	43.71	43.95	42.87	43.02	227,032	-0.89(-2.02%)
Apr 12, 2017	43.36	44.20	43.16	43.90	267,654	+0.59(+1.37%)
Apr 11, 2017	42.97	43.51	42.97	43.31	221,560	+0.10(+0.23%)
Apr 10, 2017	42.97	43.31	42.82	43.21	256,161	+0.44(+1.04%)
Apr 07, 2017	42.57	42.94	42.42	42.77	373,927	+0.05(+0.12%)
Apr 06, 2017	42.42	43.02	42.28	42.72	189,171	+0.30(+0.70%)
Apr 05, 2017	42.72	43.16	42.42	42.42	248,840	-0.05(-0.12%)
Apr 04, 2017	42.52	43.02	42.18	42.47	158,287	-0.30(-0.69%)

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.