Indicators

Pegasystems Inc (NQ: PEGA )

63.28 -0.02 (-0.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.94	13.97	13.43	13.76	498,017	-0.23(-1.68%)
Nov 27, 2009	14.08	14.27	13.95	13.99	215,233	-0.46(-3.18%)
Nov 25, 2009	14.61	14.64	14.44	14.45	180,742	-0.07(-0.46%)
Nov 24, 2009	14.81	14.81	14.32	14.52	284,715	-0.24(-1.62%)
Nov 23, 2009	14.82	14.90	14.58	14.76	231,272	+0.11(+0.75%)
Nov 20, 2009	14.61	14.83	14.17	14.65	444,649	-0.10(-0.68%)
Nov 19, 2009	15.25	15.25	14.52	14.75	280,894	-0.63(-4.08%)
Nov 18, 2009	15.45	15.46	15.20	15.38	225,271	-0.12(-0.74%)
Nov 17, 2009	15.60	15.60	15.45	15.49	186,006	-0.11(-0.74%)
Nov 16, 2009	15.39	15.79	15.11	15.61	272,478	+0.32(+2.07%)
Nov 13, 2009	15.05	15.48	14.81	15.29	318,011	+0.13(+0.85%)
Nov 12, 2009	15.29	15.50	15.09	15.16	607,103	-0.26(-1.68%)
Nov 11, 2009	15.16	15.65	15.09	15.42	572,479	+0.27(+1.77%)
Nov 10, 2009	14.79	15.16	14.79	15.15	556,132	+0.03(+0.22%)
Nov 09, 2009	14.73	15.18	14.73	15.12	454,888	+0.45(+3.04%)
Nov 06, 2009	13.69	14.79	13.56	14.67	772,766	+0.60(+4.25%)
Nov 05, 2009	13.33	14.13	13.25	14.08	981,362	+0.79(+5.91%)
Nov 04, 2009	13.89	14.01	12.33	13.29	3,811,516	-0.42(-3.04%)
Nov 03, 2009	13.52	13.77	13.42	13.71	941,171	+0.21(+1.56%)

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.