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 (%)
Feb 29, 2016	24.54	24.80	23.82	23.91	347,149	-0.49(-2.01%)
Feb 26, 2016	24.30	24.86	23.61	24.40	454,645	+1.71(+7.53%)
Feb 25, 2016	22.50	22.75	21.81	22.69	473,718	+0.18(+0.78%)
Feb 24, 2016	21.53	22.62	21.32	22.51	490,170	+0.80(+3.66%)
Feb 23, 2016	21.69	21.94	21.52	21.72	171,914	-0.04(-0.18%)
Feb 22, 2016	21.71	22.02	21.64	21.76	193,202	+0.30(+1.42%)
Feb 19, 2016	21.08	21.82	20.83	21.45	336,489	+0.34(+1.63%)
Feb 18, 2016	21.51	21.67	21.08	21.11	383,414	-0.30(-1.42%)
Feb 17, 2016	21.32	22.92	21.14	21.41	525,558	+0.15(+0.69%)
Feb 16, 2016	21.18	22.51	21.10	21.27	163,861	+0.37(+1.79%)
Feb 12, 2016	20.61	20.89	20.89	20.89	133,736	+0.54(+2.65%)
Feb 11, 2016	20.23	20.53	20.16	20.35	176,280	-0.17(-0.81%)
Feb 10, 2016	20.40	21.30	20.31	20.52	181,830	+0.27(+1.36%)
Feb 09, 2016	20.14	20.75	20.07	20.24	146,000	-0.15(-0.72%)
Feb 08, 2016	20.25	20.62	20.01	20.39	219,986	-0.33(-1.61%)
Feb 05, 2016	22.94	23.06	20.62	20.73	484,530	-2.36(-10.21%)
Feb 04, 2016	23.35	23.48	22.91	23.08	179,657	-0.43(-1.84%)
Feb 03, 2016	22.95	23.58	22.19	23.51	651,532	+0.72(+3.14%)
Feb 02, 2016	23.21	23.21	22.42	22.80	308,269	-0.58(-2.48%)

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.