Pegasystems Inc Historical Data - P2EG34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Pegasystems Inc (P2EG34)
Pegasystems Inc (P2EG34) Historical

Pegasystems Inc (P2EG34)

50.00

2.45

(5.15%)

Closed 09 January 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2.45	5.15247108307	47.55	50	47.55	1	47.55	DR
4	2.2	4.60251046025	47.8	50	47.55	36	48.1937931	DR
12	16.64	49.8800959233	33.36	50	33.36	2407	47.26240169	DR
26	24.4	95.3125	25.6	50	25.6	963	46.96493915	DR
52	31.16	165.392781316	18.84	50	18.84	548	46.23229363	DR
156	22.8	83.8235294118	27.2	50	16.37	302	45.26600559	DR
260	22.8	83.8235294118	27.2	50	16.37	302	45.26600559	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736371740	50	2.45	5.15	50	50	50	1
1736285400	47.55	-0.65	-1.35	47.55	47.55	47.55	1
1736199000	48.2	0	0.00	48.2	48.2	48.2	0
1735939800	48.2	0	0.00	48.2	48.2	48.2	0
1735853400	48.2	0	0.00	48.2	48.2	48.2	0
1735594200	48.2	-0.35	-0.72	48.12	48.2	48.12	140
1735334940	48.55	0	0.00	48.55	48.55	48.55	0
1735248540	48.55	0.55	1.15	48.55	48.55	48.55	1
1734989340	48	0	0.00	48	48	48	0
1734730140	48	0	0.00	48	48	48	0
1734643740	48	0	0.00	48	48	48	0
1734557340	48	0	0.00	48	48	48	0
1734470940	48	0	0.00	48	48	48	0
1734384540	48	0	0.00	48	48	48	0
1734125340	48	0	0.00	48	48	48	0
1734038940	48	0	0.00	48	48	48	0
1733952540	48	-0.1	-0.21	47.8	48	47.8	3
1733866140	48.1	0	0.00	48.1	48.1	48.1	0
1733779740	48.1	0	0.00	48.1	48.2	47.6	13139
1733520600	48.1	0	0.00	48.1	48.1	48.1	0
1733434200	48.1	0	0.00	48.1	48.1	48.1	42
1733347740	48.1	0	0.00	48.1	48.1	48.1	0
1733261340	48.1	0	0.00	48.1	48.1	48.1	1
1733174940	48.1	1.2	2.56	48.1	48.1	48.1	102
1732915800	46.9	0	0.00	46.9	46.9	46.9	0
1732829400	46.9	0	0.00	46.9	46.9	46.9	0
1732743000	46.9	0.5	1.08	46.9	46.9	46.9	1
1732656600	46.4	13.04	39.09	49	49	46	13042
1732570200	33.36	0	0.00	33.36	33.36	33.36	0
1732311000	33.36	0	0.00	33.36	33.36	33.36	0
1732224600	33.36	0	0.00	33.36	33.36	33.36	0
1732051800	33.36	0	0.00	33.36	33.36	33.36	0
1731965400	33.36	0	0.00	33.36	33.36	33.36	0
1731619800	33.36	0	0.00	33.36	33.36	33.36	0
1731533400	33.36	0	0.00	33.36	33.36	33.36	0
1731447000	33.36	0	0.00	33.36	33.36	33.36	0
1731360600	33.36	0	0.00	33.36	33.36	33.36	0
1731101400	33.36	0	0.00	33.36	33.36	33.36	0
1731015000	33.36	0	0.00	33.36	33.36	33.36	0
1730928600	33.36	0	0.00	33.36	33.36	33.36	0
1730842200	33.36	0	0.00	33.36	33.36	33.36	0
1730755800	33.36	0	0.00	33.36	33.36	33.36	0
1730496600	33.36	0	0.00	33.36	33.36	33.36	0
1730410200	33.36	0	0.00	33.36	33.36	33.36	0
1730323800	33.36	0	0.00	33.36	33.36	33.36	0
1730237400	33.36	0	0.00	33.36	33.36	33.36	0
1730151000	33.36	0	0.00	33.36	33.36	33.36	0
1729891800	33.36	0	0.00	33.36	33.36	33.36	0
1729805400	33.36	0	0.00	33.36	33.36	33.36	0
1729719000	33.36	0	0.00	33.36	33.36	33.36	0
1729632600	33.36	0	0.00	33.36	33.36	33.36	0
1729546200	33.36	0	0.00	33.36	33.36	33.36	0
1729287000	33.36	0.35	1.06	33.36	33.36	33.36	1
1729170000	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1729083600	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1728997200	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1728910800	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1728651600	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1728565200	33.009999	0	0.00	33.009999	33.009999	33.009999	0
1728478800	33.009999	0	0.00	33.009999	33.009999	33.009999	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions