Indicators

Pegasystems Inc (NQ: PEGA )

58.51 +0.83 (+1.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.69	12.81	12.34	12.71	589,460	-0.10(-0.75%)
May 28, 2009	12.80	12.97	12.52	12.81	460,121	+0.25(+1.98%)
May 27, 2009	12.44	13.27	12.36	12.56	1,121,057	+0.26(+2.14%)
May 26, 2009	11.78	12.33	11.65	12.29	470,838	+0.59(+5.03%)
May 22, 2009	11.69	12.19	11.67	11.71	378,990	+0.03(+0.25%)
May 21, 2009	11.87	11.92	11.52	11.68	332,201	-0.34(-2.79%)
May 20, 2009	11.85	12.42	11.50	12.01	878,090	+0.26(+2.20%)
May 19, 2009	11.97	11.97	11.69	11.75	542,744	-0.22(-1.80%)
May 18, 2009	11.78	11.97	11.72	11.97	327,305	+0.33(+2.80%)
May 15, 2009	11.66	11.78	11.48	11.64	313,441	+0.01(+0.12%)
May 14, 2009	11.62	11.73	11.40	11.63	513,269	+0.00(+0.04%)
May 13, 2009	11.94	11.95	11.57	11.62	471,283	-0.36(-3.00%)
May 12, 2009	11.81	12.14	11.53	11.98	732,678	+0.18(+1.54%)
May 11, 2009	11.08	12.19	11.02	11.80	1,389,456	+0.68(+6.16%)
May 08, 2009	10.98	11.30	10.78	11.12	549,570	+0.17(+1.58%)
May 07, 2009	10.87	11.26	10.57	10.94	914,913	-0.18(-1.64%)
May 06, 2009	11.85	11.85	10.93	11.13	1,251,881	-0.60(-5.15%)
May 05, 2009	10.18	12.06	10.18	11.73	2,637,360	+3.41(+41.07%)
May 04, 2009	7.955	8.314	7.845	8.314	600,979	+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.