PEGA

Historical Stock Prices

$20.75
*  
0.49
2.31%
Get PEGA Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading PEGA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 21.33 21.33 20.64 20.75 204,196
09/18/2014 21.21 21.57 21 21.24 105,332
09/17/2014 21.63 21.7 21.13 21.16 106,544
09/16/2014 21.23 21.73 21.17 21.67 198,004
09/15/2014 21.5 21.67 21.25 21.36 234,196
09/12/2014 21.6 21.62 21.23 21.49 182,792
09/11/2014 21.43 21.83 21.39 21.65 193,209
09/10/2014 21.48 21.78 21.36 21.61 110,719
09/09/2014 21.69 21.79 21.39 21.5 198,872
09/08/2014 21.94 22.01 21.41 21.8 131,220
09/05/2014 21.76 21.96 21.511 21.93 193,824
09/04/2014 22.19 22.29 21.78 21.85 261,649
09/03/2014 22.61 22.66 21.9 22.06 200,502
09/02/2014 22.24 22.53 21.92 22.45 137,879
08/29/2014 22.08 22.43 22.02 22.2 91,364
08/28/2014 22.31 22.31 21.96 22.05 101,374
08/27/2014 22.07 22.54 21.83 22.39 247,695
08/26/2014 21.83 22.04 21.57 22.02 144,788
08/25/2014 22.41 22.41 21.78 21.84 79,868
08/22/2014 22.39 22.5 22.16 22.21 93,727
08/21/2014 22.04 22.5 21.74 22.46 331,702
08/20/2014 22 22.3 21.99 22.14 183,473
08/19/2014 22.29 22.41 22.03 22.12 80,447
08/18/2014 22.27 22.51 22.116 22.32 103,574
08/15/2014 22.21 22.24 21.6 21.95 303,900
08/14/2014 22.41 22.45 21.95 21.98 173,107
08/13/2014 22.7 22.82 22.33 22.39 214,262
08/12/2014 22.85 22.91 22.57 22.66 222,700
08/11/2014 22.96 23.19 22.69 22.99 195,265
08/08/2014 22.88 23.0899 22.76 22.9 267,721
08/07/2014 22.98 23.3808 22.33 22.83 418,798
08/06/2014 21.5 23.13 21.46 22.92 679,792
08/05/2014 20.76 21.6 20.66 20.84 262,756
08/04/2014 20.89 21.24 20.53 20.9 207,928
08/01/2014 21.41 21.602 20.67 20.87 273,326
07/31/2014 22.3 22.39 21.35 21.37 277,158
07/30/2014 22.71 22.8783 22.28 22.8 165,402
07/29/2014 21.84 22.58 21.775 22.51 663,471
07/28/2014 21.31 21.999 21.03 21.85 217,859
07/25/2014 21.55 21.76 21.22 21.31 235,980
07/24/2014 21.83 22.25 21.491 21.8 152,197
07/23/2014 22.16 22.16 21.76 21.84 96,949
07/22/2014 21.99 22.28 21.84 22.05 154,260
07/21/2014 21.73 22.27 21.53 21.91 240,409
07/18/2014 21.03 22.09 21.03 21.83 237,560
07/17/2014 21.45 21.59 21.03 21.13 160,683
07/16/2014 21.43 21.58 21.01 21.43 165,969
07/15/2014 21.46 21.54 20.95 21.35 179,254
07/14/2014 21.58 21.71 21.12 21.57 214,056
07/11/2014 21.03 21.34 20.93 21.31 86,386
07/10/2014 20.74 21.38 20.74 21.1 112,283
07/09/2014 21.29 21.61 21.074 21.28 175,701
07/08/2014 21.26 21.54 20.81 21.21 194,697
07/07/2014 21.62 21.62 21.25 21.35 117,103
07/03/2014 21.51 21.68 21.36 21.67 78,486
07/02/2014 21.53 21.714 21.39 21.49 100,595
07/01/2014 21.27 21.62 21.2 21.58 179,241
06/30/2014 21.34 21.41 20.92 21.12 107,197
06/27/2014 21.15 21.48 21.13 21.43 193,950
06/26/2014 20.99 21.35 20.762 21.34 148,734
06/25/2014 20.84 21.16 20.78 20.93 150,817
06/24/2014 21.27 21.3965 20.94 20.98 205,333
06/23/2014 21.29 21.43 21.15 21.25 232,894
06/20/2014 21.49 21.49 21.06 21.29 280,322
06/19/2014 21.5 21.678 21.16 21.4 117,395
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?