Pegasystems (PEGA)

31.05 -0.30  -0.96%  May 31, 5:21PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Pegasystems Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 31.53 32.01 31.07 31.35 66167
May 29, 2012 31.89 32.17 31.24 31.93 108102
May 25, 2012 31.78 31.97 31.53 31.71 64169
May 24, 2012 33.39 33.39 31.40 31.77 104542
May 23, 2012 32.35 33.55 32.04 33.39 125178
May 22, 2012 32.98 33.50 32.29 32.62 77594
May 21, 2012 32.06 33.19 31.29 33.06 115143
May 18, 2012 32.84 33.46 31.92 32.09 156995
May 17, 2012 33.35 33.74 32.67 32.77 182384
May 16, 2012 33.69 34.13 33.14 33.19 160194
May 15, 2012 32.91 33.88 32.63 33.63 197706
May 14, 2012 32.92 33.18 32.74 33.00 177407
May 11, 2012 32.09 33.16 32.09 33.06 135230
May 10, 2012 32.91 32.94 31.71 32.47 224175
May 9, 2012 32.63 32.83 31.92 32.60 316774
May 8, 2012 33.27 33.40 32.16 32.99 282888
May 7, 2012 34.17 34.59 33.51 33.63 331543
May 4, 2012 34.33 35.67 32.79 34.01 783943
May 3, 2012 38.70 38.82 36.19 37.22 352997
May 2, 2012 38.16 38.68 37.61 38.67 205577
May 1, 2012 37.22 39.04 37.22 38.50 221632
April 30, 2012 38.27 38.76 37.17 37.19 142178
April 27, 2012 38.11 38.96 37.52 38.26 191117
April 26, 2012 37.94 38.26 37.77 38.14 242325
April 25, 2012 37.53 38.40 37.53 37.90 189601
April 24, 2012 37.68 37.69 37.04 37.11 137145
April 23, 2012 38.35 38.96 36.96 37.76 89498
April 20, 2012 39.57 39.97 38.92 39.02 107500
April 19, 2012 38.90 39.88 38.76 39.02 124047
April 18, 2012 38.93 39.17 38.48 39.00 112119
April 17, 2012 37.43 39.17 37.27 39.10 214060
April 16, 2012 37.21 37.53 36.55 37.23 123562
April 13, 2012 37.13 37.36 36.78 37.06 163774
April 12, 2012 37.22 37.74 36.98 37.25 165332
April 11, 2012 35.99 37.16 35.96 37.11 148653
April 10, 2012 36.86 37.13 35.28 35.73 171610
April 9, 2012 36.35 37.78 36.32 36.88 167752
April 5, 2012 37.21 37.35 36.88 37.01 64205
April 4, 2012 37.30 37.46 36.66 37.35 97723
April 3, 2012 38.63 38.67 37.50 37.71 66210
April 2, 2012 38.19 39.41 37.65 38.79 225601
March 30, 2012 38.24 38.45 37.62 38.16 134535
March 29, 2012 36.97 38.28 36.69 37.94 79030
March 28, 2012 38.06 38.10 37.20 37.30 96300
March 27, 2012 38.55 38.80 37.89 37.89 123473
March 26, 2012 37.69 38.63 37.35 38.40 140790
March 23, 2012 37.08 37.51 36.42 37.24 93593
March 22, 2012 37.48 37.48 36.70 36.91 128334
March 21, 2012 37.77 38.34 37.24 37.80 138287
March 20, 2012 38.10 38.10 37.43 37.64 104315
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

PEGA News

Why Pegasystems Shares Slumped
May 04, 12:39PM Fool
$PEGA 200 Day SMA Cross - Price crossed above 200 day SMA (34.1052). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
$PEGA 200 Day SMA Cross - Price crossed below 200 day SMA (34.1052). Confirmed by volume.
about 27 days ago by TradeIdeasQuant
Listen to $PEGA Q1 2012 earnings call - live at 06:00 PM, ondemand after - http://stks.co/3fE6
about 28 days ago by earningscast
Pegasystems, Inc. (PEGA) Misses Q1 EPS by 3c
May 03, 4:31PM Street Insider
$PEGA forms bullish "Continuation Diamond" chart pattern. http://stks.co/3dgk
about 29 days ago by RecogniaEvents
$PEGA forms bearish "Diamond Top" chart pattern. http://stks.co/3apj
about 31 days ago by RecogniaEvents
$PEGA forms bearish "Continuation Wedge" chart pattern. http://stks.co/3Um4
about 37 days ago by RecogniaEvents
TrendExhaustionPRO live BUY recommendations: $IRBT $DMND $BCO $MDRX $NPK $KDN $DGI $STFC $PEGA $CVC http://stks.co/3I09
about 51 days ago by TrendExhaustion
Chambers warned on slow down in govt contracts...avoid software co's w lg govt exposure...$TYL $RVBD $PEGA $INFA $TIBX $VMW $ORCL $PRGS
about 58 days ago by TJAnderson
$PEGA filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3BdP
about 59 days ago by MarketBrief
$PEGA ready to move up
about 66 days ago by StrongestStocks
$PEGA over 37, any shorts have to be getting concerned here, moving easily.
about 84 days ago by Billybob_TX
$PEGA on a nice pop...
about 84 days ago by Billybob_TX
Found $PEGA on this simple RSI screen. http://stks.co/2hYi Nice bullish consolidation after earnings an run with 8 days short interest.
about 86 days ago by Contrarius
$PEGA is the most manipulated stock I've seen in quite a while now. Bids and Asks in level 2 are all manipulated to push the price higher.
about 87 days ago by eragmus
$PEGA ramping up, might pull a $CRM type move here.
about 87 days ago by Billybob_TX
$PEGA Looks like it may be a very potent short today with much potential :)
about 87 days ago by eragmus
$PEGA Technically, earnings beat upward momentum is over. Fundamentally, very overpriced now. Also, has huge short interest.
about 90 days ago by eragmus
$PEGA Huh? Is $PEGA being manipulated? Small signs during the day, but now fishy buy orders after close.. and fishy limit sells behavior.
about 90 days ago by eragmus
$PEGA Epic battle between longs and shorts! Huge block sell order of 14,200 shares was placed at the close and it closed below 36 support.
about 90 days ago by eragmus
$PEGA Broke 36 again, going down... potentially an amazing short.
about 90 days ago by eragmus
$PEGA There isn't enough volume to buy OR sell. Most of the traders were in it for the gap up and spike, but have now left.
about 90 days ago by eragmus
$PEGA I admire the courage of those willing to buy at 36.. this is absolutely determined to go down, the repeated attempts are proof.
about 90 days ago by eragmus
$PEGA Back again to 36...
about 90 days ago by eragmus
$PEGA That was an oddly quick bounce. But 36 has now been broken and buyers have evaporated again.. so it will be easier to break 36 again.
about 90 days ago by eragmus
$PEGA they won't let it go down... i got triggered volume is spiking up.. heavy buying here.. one more wave to go for short covering
about 90 days ago by hrdk
Pegasystems Shares Jump 30% After Q4 Results Beat
Mar 01, 2:09PM Investor's Business Daily

Recent Quotes

Symbol Price Chg Chg % Market Cap
PEGA 31.05 -0.30 -0.96% 1.185B
PBNY 7.68 -0.04 -0.52% 292.51M
PBM 12.85 +0.10 +0.78% 156.64M
PBJ 19.70 -0.04 -0.20%
PBIP 5.26 +0.00 +0.00% 52.71M
PBIB 1.60 -0.05 -3.03% 19.50M
PBI 13.63 +0.21 +1.56% 2.687B
PBH 13.72 -0.01 -0.07% 692.40M
PBCT 11.63 +0.02 +0.17% 4.163B
PB 42.69 +0.22 +0.52% 2.006B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close