Indicators

Progress Software (NQ: PRGS )

51.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.32	10.33	10.04	10.16	558,521	-0.05(-0.52%)
Jan 29, 2009	10.35	10.46	10.11	10.21	291,209	-0.25(-2.39%)
Jan 28, 2009	10.53	10.56	10.30	10.46	315,025	+0.07(+0.63%)
Jan 27, 2009	10.36	10.53	10.32	10.40	200,588	+0.05(+0.46%)
Jan 26, 2009	10.18	10.57	10.18	10.35	322,910	+0.15(+1.52%)
Jan 23, 2009	9.920	10.30	9.920	10.19	542,298	+0.02(+0.23%)
Jan 22, 2009	10.19	10.37	10.11	10.17	719,417	-0.26(-2.51%)
Jan 21, 2009	10.13	10.46	10.12	10.43	896,750	+0.31(+3.06%)
Jan 20, 2009	10.31	10.41	10.10	10.12	580,801	-0.33(-3.13%)
Jan 16, 2009	10.21	10.48	10.11	10.45	360,923	+0.30(+2.93%)
Jan 15, 2009	10.18	10.31	9.801	10.15	924,204	-0.03(-0.29%)
Jan 14, 2009	10.52	10.76	10.12	10.18	602,659	-0.58(-5.42%)
Jan 13, 2009	10.69	10.84	10.57	10.77	474,934	+0.07(+0.67%)
Jan 12, 2009	10.69	10.98	10.58	10.69	749,960	-0.02(-0.22%)
Jan 09, 2009	10.91	11.31	10.70	10.72	641,973	-0.52(-4.61%)
Jan 08, 2009	11.35	11.35	11.10	11.24	376,696	-0.13(-1.15%)
Jan 07, 2009	11.64	11.69	11.27	11.37	431,763	-0.52(-4.41%)
Jan 06, 2009	11.78	12.05	11.52	11.89	580,220	+0.23(+1.99%)
Jan 05, 2009	11.88	12.02	11.50	11.66	311,141	-0.17(-1.46%)

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.