Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.71	17.14	16.64	17.13	497,004	+0.29(+1.70%)
Jan 30, 2006	16.85	17.17	16.71	16.84	421,852	-0.08(-0.46%)
Jan 27, 2006	17.23	17.40	16.87	16.92	311,168	-0.30(-1.76%)
Jan 26, 2006	16.67	17.29	16.58	17.23	409,210	+0.68(+4.14%)
Jan 25, 2006	16.84	16.96	16.47	16.54	335,018	-0.35(-2.05%)
Jan 24, 2006	16.69	16.93	16.59	16.89	223,908	+0.18(+1.07%)
Jan 23, 2006	16.76	16.89	16.67	16.71	291,946	-0.05(-0.28%)
Jan 20, 2006	16.98	16.98	16.74	16.76	405,592	-0.15(-0.92%)
Jan 19, 2006	16.81	17.20	16.60	16.91	732,966	+0.09(+0.53%)
Jan 18, 2006	16.89	17.02	16.67	16.82	394,991	-0.23(-1.33%)
Jan 17, 2006	17.32	17.32	16.87	17.05	452,812	-0.35(-2.02%)
Jan 13, 2006	17.79	17.79	17.31	17.40	279,445	-0.27(-1.52%)
Jan 12, 2006	17.54	17.78	17.52	17.67	206,838	+0.13(+0.75%)
Jan 11, 2006	17.42	17.54	17.15	17.54	326,246	+0.03(+0.17%)
Jan 10, 2006	17.57	17.71	17.30	17.51	408,394	-0.17(-0.94%)
Jan 09, 2006	17.27	17.69	17.09	17.67	789,845	+0.47(+2.74%)
Jan 06, 2006	17.27	17.34	17.18	17.20	548,420	-0.01(-0.07%)
Jan 05, 2006	17.18	17.35	16.78	17.21	449,045	-0.05(-0.31%)
Jan 04, 2006	17.08	17.36	17.05	17.27	259,980	+0.06(+0.35%)

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.