Indicators

Pegasystems Inc (NQ: PEGA )

72.21 -0.67 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.76	12.88	12.40	12.78	586,334	-0.10(-0.75%)
May 28, 2009	12.87	13.04	12.59	12.88	457,681	+0.25(+1.98%)
May 27, 2009	12.51	13.34	12.42	12.62	1,115,113	+0.26(+2.14%)
May 26, 2009	11.84	12.40	11.71	12.36	468,341	+0.59(+5.03%)
May 22, 2009	11.75	12.26	11.73	11.77	376,980	+0.03(+0.25%)
May 21, 2009	11.93	11.98	11.58	11.74	330,439	-0.34(-2.79%)
May 20, 2009	11.92	12.49	11.56	12.08	873,434	+0.26(+2.20%)
May 19, 2009	12.04	12.04	11.75	11.82	539,866	-0.22(-1.80%)
May 18, 2009	11.84	12.04	11.78	12.03	325,569	+0.33(+2.80%)
May 15, 2009	11.72	11.84	11.55	11.71	311,779	+0.01(+0.12%)
May 14, 2009	11.69	11.80	11.46	11.69	510,547	+0.00(+0.04%)
May 13, 2009	12.00	12.02	11.63	11.69	468,783	-0.36(-3.00%)
May 12, 2009	11.87	12.21	11.59	12.05	728,793	+0.18(+1.54%)
May 11, 2009	11.14	12.25	11.08	11.86	1,382,087	+0.69(+6.16%)
May 08, 2009	11.04	11.36	10.84	11.18	546,656	+0.17(+1.58%)
May 07, 2009	10.93	11.32	10.62	11.00	910,061	-0.18(-1.64%)
May 06, 2009	11.91	11.91	10.99	11.19	1,245,243	-0.61(-5.15%)
May 05, 2009	10.24	12.13	10.24	11.79	2,623,374	+3.43(+41.07%)
May 04, 2009	7.998	8.359	7.887	8.359	597,792	+0.40(+5.08%)

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.