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 29, 2011	18.19	18.24	17.79	17.86	207,242	-0.28(-1.54%)
Apr 28, 2011	17.78	18.22	17.70	18.14	152,001	+0.35(+1.95%)
Apr 27, 2011	17.85	17.98	17.59	17.79	159,836	-0.07(-0.38%)
Apr 26, 2011	17.92	18.03	17.82	17.86	168,630	-0.09(-0.48%)
Apr 25, 2011	18.00	18.16	17.81	17.94	197,476	-0.22(-1.19%)
Apr 21, 2011	18.18	18.64	18.04	18.16	251,100	+0.00(+0.03%)
Apr 20, 2011	18.01	18.33	17.89	18.15	262,350	+0.47(+2.64%)
Apr 19, 2011	17.85	18.24	17.58	17.69	233,708	-0.11(-0.62%)
Apr 18, 2011	17.61	17.83	17.35	17.80	179,061	-0.12(-0.64%)
Apr 15, 2011	17.68	17.94	17.65	17.91	228,769	+0.17(+0.95%)
Apr 14, 2011	17.53	17.82	17.53	17.75	224,210	+0.06(+0.33%)
Apr 13, 2011	17.69	17.82	17.60	17.69	220,902	+0.14(+0.82%)
Apr 12, 2011	18.00	18.12	17.47	17.54	225,158	-0.59(-3.24%)
Apr 11, 2011	18.31	18.35	17.97	18.13	165,177	-0.18(-0.97%)
Apr 08, 2011	18.58	18.58	18.12	18.31	144,563	-0.12(-0.63%)
Apr 07, 2011	18.50	18.70	18.34	18.42	168,815	-0.07(-0.36%)
Apr 06, 2011	18.69	18.71	18.05	18.49	189,823	-0.08(-0.44%)
Apr 05, 2011	18.64	18.81	18.48	18.57	259,602	-0.15(-0.80%)
Apr 04, 2011	18.89	18.96	18.52	18.72	163,137	-0.08(-0.44%)

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.