Stock Quote for NASDAQ, PEGA - Pegasystems Inc.

PEGA

PEGASYSTEMS INC

11/20/09 17:35

LAST: 30.59	CHANGE: 0.21	OPEN: 30.50	HIGH: 30.97	ASK: 13.54	VOLUME: 212,961
LAST: 30.59	CHANGE(%): 0.68	PREV: 30.80	LOW: 29.59	BID: 9.95	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	30.50	30.97	29.59	30.59	212,900
11/19/09	31.85	31.85	30.31	30.80	134,500
11/18/09	32.26	32.29	31.73	32.11	107,800
11/17/09	32.58	32.58	32.26	32.35	89,000
11/16/09	32.13	32.96	31.55	32.59	130,500
11/13/09	31.76	32.33	30.92	31.93	152,300
11/12/09	31.92	32.37	31.50	31.66	290,700
11/11/09	31.66	32.68	31.51	32.20	274,100
11/10/09	30.89	31.65	30.89	31.64	266,300
11/09/09	30.76	31.69	30.76	31.57	217,800
11/06/09	28.58	30.89	28.31	30.64	370,100
11/05/09	27.84	29.50	27.67	29.39	470,000
11/04/09	29.01	29.25	25.75	27.75	1,825,400
11/03/09	28.23	28.75	28.01	28.62	453,700
11/02/09	28.32	28.98	26.90	28.18	467,700
10/30/09	28.87	29.37	28.55	28.67	272,600
10/29/09	28.24	29.50	28.08	29.30	483,800
10/28/09	30.04	30.41	28.26	28.35	630,800
10/27/09	33.24	33.35	29.67	30.70	712,800
10/26/09	33.06	33.86	32.84	33.03	123,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist