Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.318 8.634 8.306 8.544 229,076 +0.20(+2.43%)
Jan 30, 2003 8.343 8.527 8.265 8.342 145,055 -0.00(-0.01%)
Jan 29, 2003 8.217 8.485 8.217 8.343 491,741 +0.07(+0.80%)
Jan 28, 2003 8.241 8.330 8.175 8.277 393,494 -0.02(-0.29%)
Jan 27, 2003 8.211 8.408 8.128 8.300 148,798 +0.05(+0.58%)
Jan 24, 2003 7.526 8.479 7.502 8.253 775,400 -0.16(-1.91%)
Jan 23, 2003 8.134 8.491 8.128 8.413 172,143 +0.36(+4.51%)
Jan 22, 2003 8.199 8.199 7.931 8.050 195,823 +0.01(+0.15%)
Jan 21, 2003 8.157 8.211 7.985 8.038 374,012 -0.24(-2.88%)
Jan 17, 2003 8.253 8.277 8.098 8.277 268,879 -0.01(-0.14%)
Jan 16, 2003 8.419 8.419 8.211 8.288 156,356 -0.12(-1.42%)
Jan 15, 2003 8.360 8.437 8.277 8.408 212,617 -0.02(-0.21%)
Jan 14, 2003 8.277 8.455 8.277 8.425 165,761 +0.14(+1.73%)
Jan 13, 2003 8.247 8.390 8.163 8.282 143,256 +0.05(+0.58%)
Jan 10, 2003 8.128 8.396 8.044 8.235 157,196 +0.05(+0.58%)
Jan 09, 2003 8.038 8.336 7.979 8.187 160,555 +0.21(+2.60%)
Jan 08, 2003 8.080 8.122 7.860 7.979 131,332 -0.13(-1.61%)
Jan 07, 2003 8.175 8.300 7.889 8.110 141,913 -0.13(-1.59%)
Jan 06, 2003 7.705 8.318 7.705 8.241 191,960 +0.46(+5.89%)
Jan 03, 2003 7.622 7.866 7.592 7.782 273,917 -0.05(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.