Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    25.38 
    22.22 
    19.05 
 Oct 22, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 18.82 19.37 18.82 19.20 199,514
Oct 17, 2014 19.62 19.62 18.85 18.93 152,574
Oct 16, 2014 19.36 19.95 19.28 19.32 119,943
Oct 15, 2014 19.24 19.85 18.77 19.66 209,798
Oct 14, 2014 19.48 19.79 19.21 19.49 238,405
Oct 13, 2014 18.62 19.47 18.46 19.24 262,821
Oct 10, 2014 18.61 19.07 18.61 18.64 155,120
Oct 9, 2014 19.20 19.36 18.71 18.75 164,605
Oct 8, 2014 18.71 19.40 18.71 19.37 145,559
Oct 7, 2014 18.84 19.09 18.65 18.81 126,615
Oct 6, 2014 19.35 19.36 18.95 18.98 126,077
Oct 3, 2014 19.31 19.45 19.10 19.20 129,040
Oct 2, 2014 18.86 19.33 18.81 19.06 114,062
Oct 1, 2014 19.10 19.18 18.49 18.82 283,077
Sep 30, 2014 19.82 19.96 19.10 19.11 168,552
Sep 29, 2014 19.75 19.90 19.59 19.77 77,860
Sep 26, 2014 19.50 20.15 19.28 19.93 135,621
Sep 25, 2014 20.05 20.05 19.33 19.37 221,103
Sep 24, 2014 19.90 20.17 19.80 20.09 180,561
Sep 23, 2014 20.22 20.44 19.85 19.89 197,956
Sep 22, 2014 20.63 20.83 20.26 20.29 148,568
Sep 19, 2014 21.33 21.33 20.64 20.75 204,196
Sep 18, 2014 21.21 21.57 21.00 21.24 105,332
Sep 17, 2014 21.63 21.70 21.13 21.16 106,544
Sep 16, 2014 21.23 21.73 21.17 21.67 198,004
Sep 15, 2014 21.50 21.67 21.25 21.36 234,196
Sep 12, 2014 21.60 21.62 21.23 21.49 182,792
Sep 11, 2014 21.43 21.83 21.39 21.65 193,209
Sep 10, 2014 21.48 21.78 21.36 21.61 110,719
Sep 9, 2014 21.69 21.79 21.39 21.50 198,872