Indicators

Pegasystems Inc (NQ: PEGA )

57.46 +0.27 (+0.47%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	13.60	13.76	13.52	13.68	276,072	+0.17(+1.29%)
Jan 30, 2012	13.89	13.97	13.46	13.50	445,452	-0.52(-3.71%)
Jan 27, 2012	13.79	14.06	13.71	14.02	298,122	+0.23(+1.64%)
Jan 26, 2012	14.09	14.16	13.75	13.80	249,097	-0.19(-1.34%)
Jan 25, 2012	13.60	14.02	13.45	13.99	434,358	+0.43(+3.20%)
Jan 24, 2012	13.45	13.68	13.42	13.55	492,042	+0.06(+0.43%)
Jan 23, 2012	13.20	13.53	13.20	13.49	546,255	+0.32(+2.42%)
Jan 20, 2012	12.93	13.38	12.93	13.18	461,909	+0.17(+1.34%)
Jan 19, 2012	12.64	13.07	12.64	13.00	768,776	+0.44(+3.49%)
Jan 18, 2012	12.46	12.76	12.46	12.56	819,014	+0.03(+0.27%)
Jan 17, 2012	12.84	12.99	12.45	12.53	1,198,291	-0.23(-1.81%)
Jan 13, 2012	12.98	13.05	12.71	12.76	644,651	-0.38(-2.90%)
Jan 12, 2012	13.32	13.33	13.07	13.14	347,192	-0.14(-1.02%)
Jan 11, 2012	13.02	13.42	12.98	13.28	236,695	+0.18(+1.36%)
Jan 10, 2012	13.32	13.49	12.91	13.10	604,493	-0.08(-0.62%)
Jan 09, 2012	13.15	13.25	12.78	13.18	399,975	+0.14(+1.07%)
Jan 06, 2012	13.51	13.64	12.98	13.04	1,000,273	-0.45(-3.33%)
Jan 05, 2012	13.51	13.68	13.32	13.49	635,150	-0.10(-0.71%)

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.