Indicators

Progress Software (NQ: PRGS )

50.58 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	22.32	23.15	22.32	23.12	640,698	+0.85(+3.81%)
Jan 28, 2016	22.69	22.69	22.19	22.28	298,610	-0.23(-1.03%)
Jan 27, 2016	23.07	23.07	22.44	22.51	343,990	-0.68(-2.93%)
Jan 26, 2016	23.13	23.40	20.52	23.19	231,091	+0.09(+0.39%)
Jan 25, 2016	23.61	23.76	23.05	23.10	205,515	-0.57(-2.42%)
Jan 22, 2016	23.58	23.81	23.49	23.67	355,891	+0.27(+1.14%)
Jan 21, 2016	23.10	23.72	23.05	23.40	578,955	+0.22(+0.96%)
Jan 20, 2016	23.29	23.66	22.52	23.18	808,494	-0.76(-3.17%)
Jan 19, 2016	23.26	24.21	23.16	23.94	707,625	+0.51(+2.17%)
Jan 15, 2016	22.11	23.43	23.43	23.43	1,031,180	+1.09(+4.88%)
Jan 14, 2016	20.92	24.18	20.92	22.34	1,201,293	+1.62(+7.80%)
Jan 13, 2016	20.61	22.05	20.54	20.72	1,238,050	+0.54(+2.65%)
Jan 12, 2016	21.02	21.12	20.11	20.19	858,882	-0.68(-3.25%)
Jan 11, 2016	20.71	20.92	20.41	20.86	563,678	+0.15(+0.73%)
Jan 08, 2016	21.27	21.37	20.68	20.71	2,878,421	-0.54(-2.56%)
Jan 07, 2016	21.35	21.52	21.17	21.26	517,883	-0.18(-0.83%)
Jan 06, 2016	21.22	21.49	21.21	21.44	298,575	+0.04(+0.17%)
Jan 05, 2016	21.37	21.43	21.26	21.40	340,778	+0.03(+0.13%)

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.