Indicators

Progress Software (NQ: PRGS )

50.07 -0.24 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	16.71	17.14	16.63	17.12	497,169	+0.29(+1.70%)
Jan 30, 2006	16.84	17.16	16.70	16.84	421,992	-0.08(-0.46%)
Jan 27, 2006	17.22	17.40	16.86	16.92	311,271	-0.30(-1.76%)
Jan 26, 2006	16.67	17.28	16.57	17.22	409,346	+0.68(+4.14%)
Jan 25, 2006	16.84	16.96	16.46	16.54	335,130	-0.35(-2.05%)
Jan 24, 2006	16.68	16.93	16.59	16.88	223,982	+0.18(+1.07%)
Jan 23, 2006	16.75	16.88	16.67	16.70	292,044	-0.05(-0.28%)
Jan 20, 2006	16.97	16.97	16.73	16.75	405,727	-0.15(-0.92%)
Jan 19, 2006	16.80	17.19	16.59	16.90	733,211	+0.09(+0.53%)
Jan 18, 2006	16.88	17.01	16.67	16.82	395,123	-0.23(-1.33%)
Jan 17, 2006	17.31	17.31	16.86	17.04	452,963	-0.35(-2.02%)
Jan 13, 2006	17.79	17.79	17.30	17.39	279,538	-0.27(-1.52%)
Jan 12, 2006	17.54	17.77	17.51	17.66	206,907	+0.13(+0.75%)
Jan 11, 2006	17.42	17.54	17.15	17.53	326,355	+0.03(+0.17%)
Jan 10, 2006	17.56	17.71	17.30	17.50	408,530	-0.17(-0.94%)
Jan 09, 2006	17.27	17.68	17.08	17.67	790,109	+0.47(+2.74%)
Jan 06, 2006	17.27	17.33	17.18	17.20	548,603	-0.01(-0.07%)
Jan 05, 2006	17.17	17.34	16.78	17.21	449,194	-0.05(-0.31%)
Jan 04, 2006	17.07	17.36	17.04	17.26	260,067	+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.