Indicators

Progress Software (NQ: PRGS )

51.32 +0.01 (+0.02%)

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 31, 2012	20.95	21.30	20.76	20.84	898,262	-0.03(-0.13%)
Jan 30, 2012	20.09	20.98	20.05	20.87	960,608	+0.89(+4.47%)
Jan 27, 2012	19.66	20.05	19.60	19.98	563,400	+0.15(+0.77%)
Jan 26, 2012	19.57	20.00	19.42	19.83	746,582	+0.34(+1.74%)
Jan 25, 2012	19.21	19.87	19.17	19.49	811,385	+0.28(+1.44%)
Jan 24, 2012	18.45	19.29	18.41	19.21	838,435	+0.96(+5.24%)
Jan 23, 2012	18.42	18.73	18.21	18.25	621,110	-0.04(-0.20%)
Jan 20, 2012	17.98	18.63	17.63	18.29	616,525	+0.34(+1.89%)
Jan 19, 2012	17.27	18.18	17.23	17.95	571,209	+0.77(+4.47%)
Jan 18, 2012	16.83	17.19	16.80	17.18	508,211	+0.37(+2.18%)
Jan 17, 2012	17.11	17.51	16.79	16.81	641,346	+0.13(+0.75%)
Jan 13, 2012	16.34	16.78	16.34	16.69	425,624	+0.11(+0.65%)
Jan 12, 2012	16.51	16.63	16.39	16.58	409,039	+0.09(+0.54%)
Jan 11, 2012	16.23	16.54	16.23	16.49	341,628	+0.13(+0.76%)
Jan 10, 2012	16.35	16.42	16.14	16.37	373,550	+0.25(+1.55%)
Jan 09, 2012	16.28	16.34	15.96	16.12	504,345	-0.09(-0.55%)
Jan 06, 2012	16.17	16.30	15.84	16.21	695,071	+0.04(+0.22%)
Jan 05, 2012	15.74	16.39	15.53	16.17	828,039	+0.37(+2.32%)

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.