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 31, 2017	25.01	25.24	24.90	25.14	215,329	+0.10(+0.39%)
Jan 30, 2017	25.30	25.42	24.96	25.04	191,599	-0.48(-1.90%)
Jan 27, 2017	25.62	25.66	25.45	25.53	116,744	-0.10(-0.39%)
Jan 26, 2017	25.91	25.91	25.58	25.62	130,911	-0.29(-1.11%)
Jan 25, 2017	26.06	26.17	25.69	25.91	203,038	+0.12(+0.45%)
Jan 24, 2017	25.59	25.98	25.50	25.80	268,417	+0.24(+0.95%)
Jan 23, 2017	25.27	25.80	25.27	25.55	318,973	+0.27(+1.06%)
Jan 20, 2017	25.14	25.38	25.13	25.28	367,559	+0.14(+0.57%)
Jan 19, 2017	25.21	25.38	24.96	25.14	390,689	-0.04(-0.18%)
Jan 18, 2017	24.79	25.45	24.76	25.18	549,484	+0.39(+1.59%)
Jan 17, 2017	26.43	27.17	24.37	24.79	1,534,102	-4.15(-14.33%)
Jan 13, 2017		28.94	28.94	28.94	0	+0.52(+1.83%)
Jan 12, 2017	28.39	28.43	27.88	28.41	227,399	-0.05(-0.19%)
Jan 11, 2017	28.14	28.64	28.14	28.47	337,997	+0.37(+1.31%)
Jan 10, 2017	28.08	28.24	28.03	28.10	225,127	+0.03(+0.10%)
Jan 09, 2017	28.08	28.46	27.97	28.07	186,510	-0.22(-0.76%)
Jan 06, 2017	28.43	28.43	28.20	28.29	161,249	-0.13(-0.47%)
Jan 05, 2017	28.84	29.00	28.23	28.42	282,724	-0.41(-1.43%)
Jan 04, 2017	28.67	29.00	28.54	28.84	329,347	+0.08(+0.28%)

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.