Pegasystems Inc (NQ: PEGA )

79.44 -2.31 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.21 15.21 14.53 14.99 221,859 -0.17(-1.15%)
May 30, 2012 15.26 15.49 15.03 15.17 136,746 -0.28(-1.82%)
May 29, 2012 15.43 15.57 15.12 15.45 223,413 +0.11(+0.69%)
May 25, 2012 15.38 15.47 15.26 15.34 132,617 -0.03(-0.19%)
May 24, 2012 16.16 16.16 15.19 15.37 216,056 -0.78(-4.85%)
May 23, 2012 15.65 16.23 15.50 16.16 258,704 +0.37(+2.36%)
May 22, 2012 15.96 16.21 15.62 15.78 160,362 -0.21(-1.33%)
May 21, 2012 15.51 16.06 15.14 16.00 237,965 +0.47(+3.02%)
May 18, 2012 15.89 16.19 15.45 15.53 324,460 -0.33(-2.08%)
May 17, 2012 16.14 16.33 15.81 15.86 376,931 -0.20(-1.27%)
May 16, 2012 16.30 16.51 16.04 16.06 331,071 -0.21(-1.31%)
May 15, 2012 15.92 16.39 15.79 16.27 408,597 +0.30(+1.91%)
May 14, 2012 15.93 16.05 15.84 15.97 366,645 -0.03(-0.18%)
May 11, 2012 15.53 16.05 15.53 16.00 279,478 +0.29(+1.82%)
May 10, 2012 15.92 15.94 15.34 15.71 463,300 -0.06(-0.40%)
May 09, 2012 15.79 15.89 15.45 15.77 654,674 -0.19(-1.18%)
May 08, 2012 16.10 16.16 15.56 15.96 584,642 -0.31(-1.90%)
May 07, 2012 16.53 16.74 16.21 16.27 685,197 -0.18(-1.12%)
May 04, 2012 16.61 17.26 15.87 16.46 1,620,168 -1.55(-8.62%)
May 03, 2012 18.73 18.78 17.51 18.01 729,536 -0.70(-3.75%)
May 02, 2012 18.46 18.72 18.20 18.71 424,864 +0.08(+0.44%)
May 01, 2012 18.01 18.89 18.01 18.63 458,045 +0.63(+3.52%)
Apr 30, 2012 18.52 18.75 17.99 17.99 293,838 -0.52(-2.80%)
Apr 27, 2012 18.44 18.85 18.16 18.51 394,979 +0.06(+0.31%)
Apr 26, 2012 18.36 18.51 18.28 18.45 500,811 +0.12(+0.63%)
Apr 25, 2012 18.16 18.58 18.16 18.34 391,846 +0.38(+2.13%)
Apr 24, 2012 18.23 18.24 17.92 17.96 283,436 -0.31(-1.72%)
Apr 23, 2012 18.56 18.85 17.88 18.27 184,964 -0.61(-3.23%)
Apr 20, 2012 19.15 19.34 18.83 18.88 222,169 +0.00(+0.00%)
Apr 19, 2012 18.82 19.30 18.75 18.88 256,366 +0.01(+0.05%)
Apr 18, 2012 18.84 18.95 18.62 18.87 231,715 -0.05(-0.26%)
Apr 17, 2012 18.11 18.95 18.03 18.92 442,396 +0.90(+5.02%)
Apr 16, 2012 18.00 18.16 17.69 18.01 255,364 +0.08(+0.46%)
Apr 13, 2012 17.97 18.08 17.80 17.93 338,470 -0.09(-0.51%)
Apr 12, 2012 18.01 18.26 17.90 18.02 341,690 +0.07(+0.38%)
Apr 11, 2012 17.41 17.98 17.40 17.96 307,219 +0.67(+3.86%)
Apr 10, 2012 17.84 17.97 17.07 17.29 354,665 -0.56(-3.12%)
Apr 09, 2012 17.59 18.28 17.57 17.84 346,691 -0.06(-0.35%)
Apr 05, 2012 18.00 18.07 17.84 17.91 135,461 -0.16(-0.91%)
Apr 04, 2012 18.05 18.13 17.74 18.07 201,963 -0.17(-0.95%)
Apr 03, 2012 18.69 18.71 18.14 18.25 136,835 -0.52(-2.78%)
Apr 02, 2012 18.48 19.07 18.22 18.77 466,247 +0.30(+1.65%)
Mar 30, 2012 18.50 18.60 18.20 18.46 278,042 +0.11(+0.58%)
Mar 29, 2012 17.89 18.52 17.75 18.36 163,330 +0.32(+1.76%)
Mar 28, 2012 18.41 18.43 17.99 18.04 199,102 -0.29(-1.56%)
Mar 27, 2012 18.65 18.77 18.33 18.33 255,283 -0.25(-1.33%)
Mar 26, 2012 18.23 18.68 18.07 18.57 291,086 +0.56(+3.11%)
Mar 23, 2012 17.93 18.14 17.62 18.01 193,505 +0.16(+0.89%)
Mar 22, 2012 18.13 18.13 17.75 17.85 265,333 -0.43(-2.35%)
Mar 21, 2012 18.27 18.54 18.01 18.28 285,911 +0.08(+0.42%)
Mar 20, 2012 18.43 18.43 18.10 18.21 215,673 -0.35(-1.88%)
Mar 19, 2012 18.18 18.91 17.98 18.55 462,436 +0.30(+1.67%)
Mar 16, 2012 18.50 18.60 18.20 18.25 365,660 -0.27(-1.46%)
Mar 15, 2012 18.16 18.74 18.16 18.52 473,010 +0.32(+1.78%)
Mar 14, 2012 18.14 18.33 18.09 18.20 439,822 -0.04(-0.21%)
Mar 13, 2012 18.20 18.28 18.11 18.23 327,865 +0.14(+0.78%)
Mar 12, 2012 17.99 18.13 17.90 18.09 191,413 -0.02(-0.11%)
Mar 09, 2012 17.91 18.31 17.90 18.11 354,503 +0.23(+1.30%)
Mar 08, 2012 17.59 17.97 17.41 17.88 499,350 +0.45(+2.55%)
Mar 07, 2012 17.52 17.69 17.38 17.44 411,619 -0.03(-0.19%)
Mar 06, 2012 17.46 17.77 17.39 17.47 613,314 -0.20(-1.12%)
Mar 05, 2012 17.26 17.77 17.14 17.67 728,378 +0.34(+1.98%)
Mar 02, 2012 17.78 17.90 17.20 17.33 1,480,545 -0.46(-2.61%)
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.