Pegasystems Inc. historical prices

   Watch this stock

Historical chart

    33.39 
    28.69 
    24.00 
 May 21, 2012 May 17, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 17, 2013 32.13 32.73 31.95 32.61 234,202
May 16, 2013 31.06 32.31 30.95 32.01 225,243
May 15, 2013 30.38 31.46 30.31 31.05 313,452
May 14, 2013 29.66 30.69 29.66 30.25 690,110
May 13, 2013 29.21 30.35 29.08 29.70 423,670
May 10, 2013 28.96 29.62 28.90 29.39 162,099
May 9, 2013 27.87 29.10 27.87 28.95 181,055
May 8, 2013 26.45 28.36 26.16 27.88 251,475
May 7, 2013 26.42 26.96 24.76 26.34 409,423
May 6, 2013 24.92 26.35 24.92 26.05 214,633
May 3, 2013 25.71 25.99 24.60 25.02 260,856
May 2, 2013 25.24 25.53 24.81 25.29 81,253
May 1, 2013 25.18 25.64 24.81 25.16 127,122
Apr 30, 2013 25.40 25.58 25.22 25.31 53,039
Apr 29, 2013 25.41 25.54 25.27 25.40 104,220
Apr 26, 2013 25.36 25.55 25.13 25.34 94,710
Apr 25, 2013 25.50 25.63 25.36 25.43 86,960
Apr 24, 2013 25.62 25.84 25.38 25.50 68,774
Apr 23, 2013 25.02 25.70 24.95 25.66 120,013
Apr 22, 2013 24.95 25.16 24.46 25.00 180,074
Apr 19, 2013 25.86 25.86 24.86 25.00 138,295
Apr 18, 2013 26.00 26.25 25.62 25.86 89,946
Apr 17, 2013 26.60 26.67 25.69 26.11 119,301
Apr 16, 2013 26.59 27.02 26.39 26.87 82,177
Apr 15, 2013 27.59 27.59 26.22 26.33 134,049
Apr 12, 2013 28.05 28.26 27.07 27.83 61,649
Apr 11, 2013 28.28 28.40 27.94 28.30 56,219
Apr 10, 2013 27.53 28.60 27.50 28.46 59,975
Apr 9, 2013 27.69 27.76 27.19 27.49 49,073
Apr 8, 2013 27.57 27.79 26.95 27.59 73,782

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service