Skip to main content

Pegasystems Inc (NQ: PEGA )

66.44 -0.03 (-0.04%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.85 15.22 14.62 14.94 387,251 -0.10(-0.64%)
Nov 29, 2010 15.10 15.27 14.74 15.04 262,642 -0.20(-1.33%)
Nov 26, 2010 15.18 15.38 15.18 15.24 107,797 -0.05(-0.35%)
Nov 24, 2010 15.08 15.30 15.30 15.30 466,783 +0.36(+2.42%)
Nov 23, 2010 14.76 15.00 14.61 14.93 554,460 -0.02(-0.13%)
Nov 22, 2010 14.38 14.99 14.20 14.95 664,991 +0.47(+3.23%)
Nov 19, 2010 14.18 14.53 14.13 14.49 477,085 +0.33(+2.35%)
Nov 18, 2010 14.35 14.35 14.08 14.15 485,582 +0.08(+0.55%)
Nov 17, 2010 14.22 14.24 14.00 14.08 490,826 -0.05(-0.34%)
Nov 16, 2010 14.11 14.20 14.00 14.12 699,128 -0.16(-1.12%)
Nov 15, 2010 14.22 14.40 14.00 14.28 646,642 +0.15(+1.09%)
Nov 12, 2010 14.51 14.53 14.11 14.13 749,444 -0.41(-2.79%)
Nov 11, 2010 14.83 14.96 14.24 14.53 1,156,553 -0.66(-4.32%)
Nov 10, 2010 12.48 15.26 12.48 15.19 5,110,507 +2.45(+19.21%)
Nov 09, 2010 13.40 13.42 12.59 12.74 1,361,136 -0.64(-4.76%)
Nov 08, 2010 13.51 13.64 13.26 13.38 675,214 -0.09(-0.65%)
Nov 05, 2010 13.85 13.85 13.38 13.47 372,454 -0.30(-2.21%)
Nov 04, 2010 13.80 14.05 13.67 13.77 530,567 +0.10(+0.71%)
Nov 03, 2010 13.51 13.75 13.46 13.67 799,060 +0.22(+1.65%)
Nov 02, 2010 13.17 13.47 13.09 13.45 679,422 +0.43(+3.34%)
Nov 01, 2010 13.13 13.21 12.93 13.02 1,095,018 -0.04(-0.33%)
Oct 29, 2010 12.31 13.14 12.31 13.06 893,936 +0.68(+5.50%)
Oct 28, 2010 12.66 12.71 12.26 12.38 270,431 -0.15(-1.23%)
Oct 27, 2010 12.43 12.53 12.15 12.53 494,017 -0.60(-4.56%)
Oct 25, 2010 11.66 13.43 11.62 13.13 2,355,484 +1.55(+13.38%)
Oct 22, 2010 11.69 11.72 11.55 11.58 2,052,800 -0.12(-1.01%)
Oct 21, 2010 12.26 12.26 11.55 11.70 1,114,082 -0.49(-4.06%)
Oct 20, 2010 12.55 12.56 12.14 12.20 999,016 -0.30(-2.43%)
Oct 19, 2010 12.68 12.88 12.48 12.50 913,219 -0.40(-3.11%)
Oct 18, 2010 12.98 12.98 12.66 12.90 411,143 -0.01(-0.11%)
Oct 15, 2010 13.04 13.20 12.88 12.92 592,940 +0.06(+0.45%)
Oct 14, 2010 13.04 13.26 12.75 12.86 508,987 -0.23(-1.77%)
Oct 13, 2010 13.18 13.18 12.83 13.09 1,287,622 +0.00(+0.00%)
Oct 12, 2010 13.17 13.29 13.02 13.09 821,626 -0.16(-1.24%)
Oct 11, 2010 13.44 13.59 13.23 13.25 376,685 -0.20(-1.47%)
Oct 08, 2010 13.70 13.75 13.39 13.45 656,038 -0.16(-1.21%)
Oct 07, 2010 13.78 13.83 13.39 13.62 603,376 -0.07(-0.49%)
Oct 06, 2010 13.82 13.97 13.51 13.68 961,938 -0.14(-0.98%)
Oct 05, 2010 14.14 14.27 13.71 13.82 1,003,023 -0.11(-0.80%)
Oct 04, 2010 14.95 14.95 13.88 13.93 1,941,913 -1.07(-7.14%)
Oct 01, 2010 15.14 15.44 14.73 15.00 465,690 +0.01(+0.06%)
Sep 30, 2010 14.57 15.00 14.57 14.99 613,984 +0.44(+3.02%)
Sep 29, 2010 14.42 14.64 14.34 14.55 442,594 +0.14(+0.99%)
Sep 28, 2010 14.39 14.47 14.18 14.41 510,353 +0.09(+0.64%)
Sep 27, 2010 14.40 14.46 14.27 14.32 503,571 -0.10(-0.70%)
Sep 24, 2010 14.03 14.45 13.99 14.42 584,639 +0.53(+3.79%)
Sep 23, 2010 13.85 14.09 13.78 13.89 596,740 +0.00(+0.00%)
Sep 22, 2010 14.00 14.13 13.84 13.89 551,770 -0.20(-1.44%)
Sep 21, 2010 14.04 14.36 13.90 14.10 665,843 +0.05(+0.38%)
Sep 20, 2010 13.76 14.09 13.65 14.04 878,701 +0.34(+2.50%)
Sep 17, 2010 12.66 13.84 12.66 13.70 2,115,590 +1.65(+13.65%)
Sep 15, 2010 11.77 12.07 11.75 12.06 634,460 +0.26(+2.17%)
Sep 14, 2010 11.72 11.92 11.65 11.80 888,450 +0.09(+0.74%)
Sep 13, 2010 11.44 11.81 11.44 11.71 907,221 +0.36(+3.19%)
Sep 10, 2010 11.15 11.37 11.14 11.35 353,246 +0.18(+1.64%)
Sep 09, 2010 11.07 11.27 11.02 11.17 864,095 +0.19(+1.76%)
Sep 08, 2010 11.07 11.09 10.96 10.97 553,241 -0.05(-0.48%)
Sep 07, 2010 11.30 11.34 10.93 11.03 530,987 -0.28(-2.43%)
Sep 03, 2010 11.31 11.38 11.10 11.30 556,699 +0.13(+1.17%)
Sep 02, 2010 10.86 11.20 10.86 11.17 542,300 +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.