Indicators

Pegasystems Inc (NQ: PEGA )

62.59 -1.54 (-2.40%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	18.47	18.71	17.94	17.95	294,575	-0.52(-2.80%)
Apr 27, 2012	18.39	18.80	18.11	18.47	395,971	+0.06(+0.31%)
Apr 26, 2012	18.31	18.47	18.23	18.41	502,068	+0.12(+0.63%)
Apr 25, 2012	18.11	18.53	18.11	18.29	392,830	+0.38(+2.13%)
Apr 24, 2012	18.19	18.19	17.88	17.91	284,148	-0.31(-1.72%)
Apr 23, 2012	18.51	18.80	17.84	18.23	185,429	-0.61(-3.23%)
Apr 20, 2012	19.10	19.29	18.78	18.83	222,727	+0.00(+0.00%)
Apr 19, 2012	18.78	19.25	18.71	18.83	257,010	+0.01(+0.05%)
Apr 18, 2012	18.79	18.91	18.57	18.82	232,297	-0.05(-0.26%)
Apr 17, 2012	18.07	18.91	17.99	18.87	443,506	+0.90(+5.02%)
Apr 16, 2012	17.96	18.11	17.64	17.97	256,005	+0.08(+0.46%)
Apr 13, 2012	17.92	18.03	17.75	17.89	339,320	-0.09(-0.51%)
Apr 12, 2012	17.96	18.22	17.85	17.98	342,548	+0.07(+0.38%)
Apr 11, 2012	17.37	17.94	17.36	17.91	307,991	+0.67(+3.86%)
Apr 10, 2012	17.79	17.92	17.03	17.25	355,555	-0.56(-3.12%)
Apr 09, 2012	17.54	18.23	17.53	17.80	347,562	-0.06(-0.35%)
Apr 05, 2012	17.96	18.03	17.80	17.86	135,801	-0.16(-0.91%)
Apr 04, 2012	18.00	18.08	17.69	18.03	202,470	-0.17(-0.95%)
Apr 03, 2012	18.64	18.66	18.10	18.20	137,179	-0.52(-2.78%)

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.