Indicators

Pegasystems Inc (NQ: PEGA )

58.25 -0.05 (-0.09%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	27.43	27.54	26.99	27.46	146,363	-0.03(-0.11%)
Jul 28, 2016	27.43	27.55	27.34	27.49	82,697	+0.06(+0.22%)
Jul 27, 2016	27.59	27.59	27.08	27.43	228,486	-0.12(-0.43%)
Jul 26, 2016	27.42	27.67	27.22	27.54	170,341	+0.10(+0.36%)
Jul 25, 2016	27.59	27.72	27.37	27.45	118,786	-0.28(-0.99%)
Jul 22, 2016	27.42	27.83	26.82	27.72	132,679	+0.24(+0.86%)
Jul 21, 2016	27.93	28.21	27.11	27.49	367,503	-0.55(-1.97%)
Jul 20, 2016	27.54	28.11	27.45	28.04	172,050	+0.69(+2.52%)
Jul 19, 2016	27.52	27.52	27.30	27.35	143,270	-0.18(-0.64%)
Jul 18, 2016	27.51	27.70	27.45	27.53	111,986	-0.02(-0.07%)
Jul 15, 2016	27.86	27.86	27.46	27.54	111,201	-0.13(-0.46%)
Jul 14, 2016	27.86	28.17	27.66	27.67	135,922	-0.01(-0.04%)
Jul 13, 2016	28.10	28.10	27.59	27.68	197,751	-0.18(-0.64%)
Jul 12, 2016	27.48	27.94	27.29	27.86	205,665	+0.43(+1.58%)
Jul 11, 2016	27.20	27.75	27.02	27.43	356,089	+0.43(+1.60%)
Jul 08, 2016	26.36	27.02	26.11	26.99	292,411	+0.89(+3.39%)
Jul 07, 2016	25.96	26.36	25.82	26.11	313,953	+0.03(+0.11%)
Jul 05, 2016	26.14	26.45	25.90	26.08	147,241	-0.13(-0.49%)

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.