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, 2005	12.75	13.09	12.75	12.83	266,504	+0.02(+0.14%)
Jan 28, 2005	13.10	13.10	12.49	12.81	373,229	-0.21(-1.60%)
Jan 27, 2005	13.26	13.26	12.84	13.02	379,050	-0.24(-1.84%)
Jan 26, 2005	12.81	13.29	12.81	13.26	243,033	+0.42(+3.29%)
Jan 25, 2005	12.67	12.99	12.66	12.84	193,056	+0.24(+1.94%)
Jan 24, 2005	12.95	13.10	12.58	12.60	238,163	-0.27(-2.08%)
Jan 21, 2005	12.87	13.15	12.81	12.87	213,072	-0.11(-0.87%)
Jan 20, 2005	13.04	13.15	12.81	12.98	168,981	-0.17(-1.31%)
Jan 19, 2005	13.03	13.41	12.97	13.15	454,214	+0.03(+0.23%)
Jan 18, 2005	12.75	13.15	12.72	13.12	225,909	+0.35(+2.70%)
Jan 14, 2005	12.51	12.99	12.51	12.78	167,235	+0.15(+1.23%)
Jan 13, 2005	12.65	12.96	12.51	12.62	158,100	-0.07(-0.52%)
Jan 12, 2005	12.60	12.76	12.51	12.69	267,748	+0.06(+0.47%)
Jan 11, 2005	12.93	12.96	12.62	12.63	155,197	-0.33(-2.57%)
Jan 10, 2005	12.70	13.08	12.69	12.96	217,949	+0.15(+1.21%)
Jan 07, 2005	12.90	12.90	12.44	12.81	278,549	-0.01(-0.09%)
Jan 06, 2005	13.05	13.30	12.82	12.82	324,295	-0.27(-2.09%)
Jan 05, 2005	13.35	13.57	13.09	13.09	208,633	-0.29(-2.14%)
Jan 04, 2005	13.79	13.97	13.38	13.38	331,722	-0.50(-3.60%)

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.