Indicators

Pegasystems Inc (NQ: PEGA )

61.46 +0.43 (+0.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	24.76	25.02	24.05	24.45	0	-0.20(-0.81%)
Nov 27, 2013	24.62	25.03	24.20	24.65	0	+0.22(+0.89%)
Nov 26, 2013	23.31	24.58	23.09	24.43	0	+1.12(+4.81%)
Nov 25, 2013	23.34	23.59	22.99	23.31	249,542	-0.02(-0.10%)
Nov 22, 2013	23.34	23.54	23.13	23.34	0	+0.07(+0.31%)
Nov 21, 2013	23.36	23.43	23.14	23.26	320,808	-0.10(-0.42%)
Nov 20, 2013	23.88	23.88	23.17	23.36	0	-0.37(-1.56%)
Nov 19, 2013	23.38	24.02	23.31	23.73	353,431	+0.41(+1.75%)
Nov 18, 2013	23.80	23.87	23.03	23.32	0	-0.42(-1.78%)
Nov 15, 2013	22.11	23.78	22.09	23.74	0	+1.61(+7.29%)
Nov 14, 2013	23.30	23.61	21.96	22.13	0	-1.64(-6.91%)
Nov 13, 2013	23.28	24.03	22.02	23.77	0	+3.91(+19.68%)
Nov 12, 2013	18.79	19.89	18.66	19.86	465,210	+1.08(+5.74%)
Nov 11, 2013	18.60	18.84	18.54	18.79	0	+0.10(+0.52%)
Nov 08, 2013	18.61	19.18	18.56	18.69	0	+0.06(+0.31%)
Nov 07, 2013	18.71	18.82	18.45	18.63	185,294	-0.07(-0.39%)
Nov 06, 2013	18.62	18.79	18.45	18.70	152,492	+0.22(+1.18%)
Nov 05, 2013	18.67	18.72	18.28	18.48	0	-0.22(-1.19%)
Nov 04, 2013	18.37	18.89	18.27	18.71	249,174	+0.33(+1.80%)

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.