Pegasystems Inc (NQ: PEGA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.77	16.06	15.41	15.49	440,510	-0.23(-1.44%)
Jun 29, 2010	16.04	16.17	15.56	15.72	691,340	-0.36(-2.24%)
Jun 25, 2010	15.94	16.14	15.61	16.08	595,310	+0.25(+1.58%)
Jun 24, 2010	15.63	15.94	15.48	15.83	593,303	+0.15(+0.95%)
Jun 23, 2010	15.43	15.88	15.34	15.68	507,084	+0.27(+1.72%)
Jun 22, 2010	15.24	15.76	15.19	15.41	856,463	+0.20(+1.33%)
Jun 21, 2010	15.43	15.45	15.11	15.21	392,995	+0.01(+0.10%)
Jun 18, 2010	15.27	15.30	15.09	15.19	603,330	-0.04(-0.28%)
Jun 17, 2010	15.19	15.37	15.08	15.24	243,968	+0.03(+0.19%)
Jun 16, 2010	14.84	15.33	14.64	15.21	380,998	+0.32(+2.14%)
Jun 15, 2010	14.53	14.97	14.44	14.89	334,550	+0.43(+2.97%)
Jun 14, 2010	14.67	14.80	14.41	14.46	301,495	-0.13(-0.89%)
Jun 11, 2010	14.20	14.62	13.50	14.59	405,271	+0.28(+1.99%)
Jun 10, 2010	14.09	14.32	13.35	14.31	1,268,204	+0.42(+3.06%)
Jun 09, 2010	13.55	14.23	13.46	13.88	929,384	+0.72(+5.46%)
Jun 08, 2010	13.20	13.20	12.70	13.16	616,719	-0.02(-0.18%)
Jun 07, 2010	13.82	14.05	13.16	13.19	391,143	-0.61(-4.44%)
Jun 04, 2010	14.01	14.28	13.70	13.80	335,587	-0.54(-3.80%)
Jun 03, 2010	14.41	14.50	14.17	14.35	369,075	+0.09(+0.61%)
Jun 02, 2010	14.20	14.26	13.93	14.26	505,865	+0.22(+1.58%)
Jun 01, 2010	14.30	14.71	14.03	14.04	402,981	-0.39(-2.67%)
May 28, 2010	14.63	14.67	14.31	14.42	312,497	-0.21(-1.42%)
May 27, 2010	14.85	15.03	14.45	14.63	438,344	+0.10(+0.70%)
May 26, 2010	14.16	15.15	14.06	14.53	556,670	+0.44(+3.15%)
May 25, 2010	13.82	14.12	13.50	14.08	744,106	-0.11(-0.78%)
May 24, 2010	14.39	14.54	14.19	14.20	383,570	-0.17(-1.21%)
May 21, 2010	13.78	14.78	13.68	14.37	711,938	+0.38(+2.72%)
May 20, 2010	13.93	14.65	13.88	13.99	518,260	-0.92(-6.18%)
May 19, 2010	14.87	15.17	14.68	14.91	408,707	-0.04(-0.26%)
May 18, 2010	15.52	15.52	14.71	14.95	591,700	-0.42(-2.73%)
May 17, 2010	15.69	15.84	14.79	15.37	444,191	-0.30(-1.91%)
May 14, 2010	15.81	16.02	15.45	15.67	400,322	-0.25(-1.55%)
May 13, 2010	15.66	16.33	15.66	15.91	496,134	+0.14(+0.89%)
May 12, 2010	15.31	15.83	15.26	15.77	375,083	+0.54(+3.51%)
May 11, 2010	15.40	15.69	15.23	15.24	980,345	-0.58(-3.67%)
May 10, 2010	15.79	16.01	15.34	15.82	920,815	+0.80(+5.34%)
May 07, 2010	15.18	15.42	14.86	15.02	1,057,911	-0.13(-0.83%)
May 06, 2010	15.43	15.51	13.69	15.14	1,131,390	-0.38(-2.42%)
May 05, 2010	15.37	15.57	15.24	15.52	854,163	-0.13(-0.86%)
May 04, 2010	15.37	15.71	15.19	15.65	834,756	+0.20(+1.28%)
May 03, 2010	15.08	15.55	14.96	15.45	1,422,128	+0.18(+1.20%)
Apr 30, 2010	15.31	15.52	15.15	15.27	1,090,294	-0.04(-0.28%)
Apr 29, 2010	15.16	15.51	15.12	15.31	1,061,180	+0.19(+1.28%)
Apr 28, 2010	15.19	15.27	14.40	15.12	1,694,204	-0.05(-0.32%)
Apr 27, 2010	15.95	16.07	14.95	15.17	958,370	-0.91(-5.64%)
Apr 26, 2010	16.73	16.84	15.95	16.08	1,833,127	-0.65(-3.89%)
Apr 23, 2010	17.30	17.30	15.46	16.73	4,603,296	-2.22(-11.71%)
Apr 22, 2010	18.59	19.12	18.53	18.95	330,485	+0.17(+0.92%)
Apr 21, 2010	18.82	18.93	18.58	18.77	170,645	-0.10(-0.51%)
Apr 20, 2010	18.35	18.94	18.33	18.87	237,340	+0.63(+3.46%)
Apr 19, 2010	18.22	18.41	17.70	18.24	272,548	-0.09(-0.50%)
Apr 16, 2010	18.41	18.77	18.32	18.33	250,862	-0.07(-0.39%)
Apr 15, 2010	18.35	18.70	18.29	18.40	209,084	+0.04(+0.24%)
Apr 14, 2010	17.96	18.36	17.96	18.36	208,949	+0.47(+2.61%)
Apr 13, 2010	17.92	18.10	17.87	17.89	136,478	-0.08(-0.43%)
Apr 12, 2010	17.94	17.99	17.56	17.97	248,186	-0.02(-0.13%)
Apr 09, 2010	18.18	18.18	17.80	17.99	209,621	-0.21(-1.14%)
Apr 08, 2010	18.37	18.41	18.14	18.20	188,870	-0.19(-1.02%)
Apr 07, 2010	18.28	18.48	18.17	18.39	289,118	+0.04(+0.21%)
Apr 06, 2010	18.08	18.41	18.08	18.35	178,548	+0.14(+0.77%)
Apr 05, 2010	18.09	18.24	18.06	18.21	188,011	+0.25(+1.40%)