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, 2015	22.93	23.04	22.34	22.38	461,904	-0.66(-2.87%)
Jan 29, 2015	22.51	23.04	22.32	23.04	273,753	+0.52(+2.30%)
Jan 28, 2015	22.99	23.11	22.40	22.52	229,439	-0.37(-1.60%)
Jan 27, 2015	22.87	23.10	22.69	22.89	218,231	-0.21(-0.93%)
Jan 26, 2015	22.95	23.23	22.76	23.10	215,284	+0.10(+0.43%)
Jan 23, 2015	23.43	23.46	22.92	23.01	263,654	-0.40(-1.72%)
Jan 22, 2015	22.81	23.45	22.59	23.41	290,427	+0.73(+3.23%)
Jan 21, 2015	22.84	22.93	22.58	22.68	377,151	-0.23(-1.01%)
Jan 20, 2015	22.64	23.02	22.59	22.91	270,469	+0.33(+1.46%)
Jan 16, 2015	22.28	22.62	22.15	22.58	534,653	+0.23(+1.04%)
Jan 15, 2015	22.53	22.69	22.05	22.35	544,748	-0.05(-0.24%)
Jan 14, 2015	22.34	22.43	21.07	22.40	1,333,162	-1.19(-5.04%)
Jan 13, 2015	23.65	24.13	23.31	23.59	528,181	+0.19(+0.80%)
Jan 12, 2015	23.30	23.50	22.96	23.40	334,620	+0.16(+0.69%)
Jan 09, 2015	23.51	23.60	23.17	23.24	275,169	-0.32(-1.37%)
Jan 08, 2015	23.68	23.83	23.53	23.56	229,942	+0.06(+0.27%)
Jan 07, 2015	23.19	23.59	23.05	23.50	269,662	+0.42(+1.82%)
Jan 06, 2015	23.70	23.86	23.04	23.08	338,393	-0.62(-2.60%)
Jan 05, 2015	23.69	24.02	23.58	23.69	166,888	-0.20(-0.82%)

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.