PEGA: Historical Prices for Pegasystems Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	30.50	30.97	29.59	30.59	213,000	30.59
19-Nov-09	31.85	31.85	30.31	30.80	134,600	30.80
18-Nov-09	32.26	32.29	31.73	32.11	107,900	32.11
17-Nov-09	32.58	32.58	32.26	32.35	89,100	32.35
16-Nov-09	32.13	32.96	31.55	32.59	130,500	32.59
13-Nov-09	31.76	32.33	30.92	31.93	152,400	31.93
12-Nov-09	31.92	32.37	31.50	31.66	290,800	31.66
11-Nov-09	31.66	32.68	31.51	32.20	274,200	32.20
10-Nov-09	30.89	31.65	30.89	31.64	266,400	31.64
9-Nov-09	30.76	31.69	30.76	31.57	217,900	31.57
6-Nov-09	28.58	30.89	28.31	30.64	370,200	30.64
5-Nov-09	27.84	29.50	27.67	29.39	470,100	29.39
4-Nov-09	29.01	29.25	25.75	27.75	1,825,500	27.75
3-Nov-09	28.23	28.75	28.01	28.62	450,900	28.62
2-Nov-09	28.32	28.98	26.90	28.18	467,700	28.18
30-Oct-09	28.87	29.37	28.55	28.67	272,700	28.67
29-Oct-09	28.24	29.50	28.08	29.30	483,900	29.30
28-Oct-09	30.04	30.41	28.26	28.35	630,900	28.35
27-Oct-09	33.24	33.35	29.67	30.70	712,900	30.70
26-Oct-09	33.06	33.86	32.84	33.03	123,600	33.03
23-Oct-09	33.75	34.24	32.57	32.76	219,600	32.76
22-Oct-09	33.48	33.81	33.00	33.72	217,000	33.72
21-Oct-09	34.21	34.73	33.59	33.71	193,600	33.71
20-Oct-09	34.89	34.89	34.12	34.30	155,600	34.30
19-Oct-09	34.80	35.32	34.49	34.82	206,100	34.82
16-Oct-09	34.42	34.97	34.23	34.80	216,100	34.80
15-Oct-09	34.45	34.86	34.25	34.62	172,300	34.62
14-Oct-09	34.90	34.99	34.27	34.65	133,500	34.65
13-Oct-09	34.67	34.89	34.03	34.52	191,200	34.52
12-Oct-09	34.84	35.60	34.25	34.83	253,600	34.83
9-Oct-09	34.30	34.99	34.30	34.93	120,400	34.93
8-Oct-09	34.34	34.63	33.90	34.41	210,700	34.41
7-Oct-09	33.96	34.08	33.58	34.06	97,800	34.06
6-Oct-09	33.29	34.55	33.29	33.88	193,500	33.88
5-Oct-09	31.81	33.25	31.80	33.19	219,500	33.19
2-Oct-09	32.11	32.11	30.38	32.00	442,000	32.00
1-Oct-09	34.53	34.53	32.67	32.68	316,300	32.68
30-Sep-09	34.90	34.98	34.02	34.53	213,700	34.53
29-Sep-09	35.20	35.29	34.00	34.73	251,200	34.73
29-Sep-09	$ 0.03 Dividend
28-Sep-09	33.82	35.19	33.82	34.93	315,900	34.90
25-Sep-09	33.09	33.59	32.25	33.25	269,500	33.22
24-Sep-09	33.85	34.53	32.70	32.99	310,100	32.96
23-Sep-09	34.02	35.00	33.77	34.01	391,800	33.98
22-Sep-09	34.39	34.41	33.30	33.58	238,700	33.55
21-Sep-09	33.30	34.23	32.61	34.05	339,800	34.02
18-Sep-09	32.62	33.42	32.57	33.26	337,100	33.23
17-Sep-09	33.97	33.97	32.18	32.32	377,700	32.29
16-Sep-09	32.87	34.30	32.16	33.78	576,800	33.75
15-Sep-09	32.85	32.94	32.12	32.49	312,400	32.46
14-Sep-09	31.32	32.95	30.78	32.78	507,700	32.75
11-Sep-09	31.10	31.39	30.78	30.95	170,300	30.92
10-Sep-09	31.27	31.41	30.91	31.05	223,500	31.02
9-Sep-09	30.74	31.41	30.60	31.14	181,500	31.11
8-Sep-09	30.70	31.21	29.92	30.57	267,100	30.54
4-Sep-09	29.73	30.23	29.23	30.09	218,600	30.06
3-Sep-09	29.20	29.76	28.69	29.71	269,500	29.68
2-Sep-09	29.41	30.00	29.00	29.42	413,800	29.39
1-Sep-09	30.66	31.29	29.42	29.67	435,000	29.64
31-Aug-09	31.22	31.33	29.71	30.63	392,800	30.60
28-Aug-09	32.50	32.70	31.12	31.30	294,600	31.27
27-Aug-09	32.75	32.75	31.50	32.32	243,600	32.29
26-Aug-09	33.00	33.00	32.40	32.79	342,100	32.76
25-Aug-09	32.69	33.25	32.41	32.97	933,600	32.94
24-Aug-09	31.16	33.14	30.71	32.41	1,341,300	32.38
21-Aug-09	29.01	30.00	28.74	29.91	488,100	29.88
20-Aug-09	27.90	28.71	27.90	28.64	402,600	28.62
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions