Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

57.59 -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.463 7.575 7.374 7.386 311,258 -0.01(-0.16%)
Oct 30, 2002 7.403 7.480 7.368 7.397 576,888 -0.01(-0.08%)
Oct 29, 2002 7.397 7.421 7.255 7.403 496,704 +0.01(+0.08%)
Oct 28, 2002 7.457 7.498 7.380 7.397 211,560 -0.02(-0.32%)
Oct 25, 2002 7.273 7.451 7.249 7.421 499,702 +0.17(+2.37%)
Oct 24, 2002 7.113 7.486 7.096 7.249 999,971 +0.13(+1.83%)
Oct 23, 2002 7.066 7.149 6.989 7.119 71,984 +0.06(+0.84%)
Oct 22, 2002 7.101 7.173 7.042 7.060 68,774 -0.13(-1.81%)
Oct 21, 2002 7.161 7.249 6.989 7.190 111,863 -0.02(-0.25%)
Oct 18, 2002 7.030 7.273 6.918 7.208 222,317 +0.28(+4.01%)
Oct 17, 2002 7.048 7.214 6.806 6.930 864,155 -0.02(-0.34%)
Oct 16, 2002 7.131 7.131 6.954 6.954 143,462 -0.12(-1.67%)
Oct 15, 2002 7.084 7.190 7.054 7.072 187,942 -0.01(-0.17%)
Oct 14, 2002 7.101 7.149 6.954 7.084 128,638 -0.07(-0.91%)
Oct 11, 2002 7.048 7.167 6.954 7.149 158,163 +0.15(+2.11%)
Oct 10, 2002 7.048 7.184 6.954 7.001 265,647 +0.07(+1.02%)
Oct 09, 2002 6.948 7.267 6.924 6.930 1,198,860 -0.02(-0.34%)
Oct 08, 2002 7.042 7.078 6.894 6.954 359,585 -0.06(-0.84%)
Oct 07, 2002 6.924 7.214 6.924 7.013 114,398 +0.09(+1.28%)
Oct 04, 2002 6.930 7.309 6.871 6.924 156,642 +0.04(+0.52%)
Oct 03, 2002 7.309 7.545 6.812 6.888 266,478 -0.45(-6.13%)
Oct 02, 2002 7.309 7.486 7.303 7.338 313,454 -0.04(-0.48%)
Oct 01, 2002 7.391 7.551 7.214 7.374 283,498 +0.21(+2.98%)
Sep 30, 2002 7.101 7.539 7.054 7.161 277,126 +0.01(+0.17%)
Sep 27, 2002 7.238 7.374 7.131 7.149 359,247 -0.05(-0.74%)
Sep 26, 2002 7.344 7.539 7.161 7.202 201,929 -0.08(-1.14%)
Sep 25, 2002 7.161 7.303 7.101 7.285 397,119 +0.13(+1.82%)
Sep 24, 2002 7.338 7.664 7.066 7.155 392,367 -0.24(-3.28%)
Sep 23, 2002 7.889 7.889 7.279 7.397 635,066 -0.44(-5.66%)
Sep 20, 2002 7.960 7.989 7.693 7.841 875,841 -0.15(-1.92%)
Sep 19, 2002 7.960 8.078 7.841 7.995 388,176 +0.04(+0.45%)
Sep 18, 2002 7.989 8.131 7.693 7.960 509,976 -0.03(-0.38%)
Sep 17, 2002 8.285 8.634 7.818 7.990 243,484 -0.24(-2.87%)
Sep 16, 2002 8.353 8.415 8.226 8.226 198,718 -0.14(-1.70%)
Sep 13, 2002 8.374 8.433 8.285 8.368 67,973 -0.07(-0.77%)
Sep 12, 2002 8.427 8.439 8.167 8.433 204,580 +0.00(+0.00%)
Sep 11, 2002 8.285 8.753 8.285 8.433 91,079 -0.03(-0.35%)
Sep 10, 2002 8.640 8.646 8.255 8.463 89,874 -0.14(-1.65%)
Sep 09, 2002 8.232 8.611 7.871 8.605 96,045 +0.26(+3.12%)
Sep 06, 2002 7.847 8.374 7.806 8.344 91,151 +0.50(+6.42%)
Sep 05, 2002 7.924 7.930 7.634 7.841 200,577 -0.09(-1.12%)
Sep 04, 2002 7.895 8.072 7.847 7.930 6,032,525 +0.10(+1.28%)
Sep 03, 2002 8.108 8.167 7.812 7.829 127,240 -0.46(-5.50%)
Aug 30, 2002 8.108 8.433 8.102 8.285 112,708 +0.15(+1.89%)
Aug 29, 2002 8.054 8.386 7.818 8.131 16,120,529 +0.14(+1.70%)
Aug 28, 2002 8.403 8.463 7.989 7.995 185,989 -0.42(-4.99%)
Aug 27, 2002 8.386 8.693 8.244 8.415 187,227 +0.09(+1.14%)
Aug 26, 2002 8.670 8.753 8.196 8.321 273,337 -0.35(-4.03%)
Aug 23, 2002 8.806 8.859 8.611 8.670 7,739,206 -0.14(-1.55%)
Aug 22, 2002 8.753 8.806 8.622 8.806 41,230 +0.05(+0.54%)
Aug 21, 2002 8.640 8.759 8.463 8.759 135,351 +0.01(+0.07%)
Aug 20, 2002 8.279 8.753 8.167 8.753 160,191 +0.35(+4.15%)
Aug 16, 2002 8.504 8.563 8.327 8.403 104,737 -0.13(-1.53%)
Aug 15, 2002 8.456 8.581 8.279 8.534 84,658 -0.04(-0.41%)
Aug 14, 2002 8.196 8.569 8.084 8.569 299,260 +0.38(+4.62%)
Aug 13, 2002 8.261 8.522 8.149 8.190 203,111 -0.11(-1.28%)
Aug 12, 2002 8.078 8.433 8.019 8.297 36,769,676 +0.15(+1.89%)
Aug 07, 2002 8.184 8.244 7.841 8.143 134,506 +0.11(+1.40%)
Aug 06, 2002 7.930 8.167 7.930 8.031 131,073 +0.19(+2.42%)
Aug 05, 2002 8.013 8.231 7.841 7.841 194,088 +0.01(+0.08%)
Aug 02, 2002 8.569 8.569 7.835 7.835 86,685 -0.61(-7.22%)
Aug 01, 2002 8.433 8.871 8.362 8.445 250,256 +0.20(+2.44%)
Jul 31, 2002 8.279 8.818 8.238 8.244 233,528 +0.01(+0.07%)
Jul 30, 2002 8.699 8.800 8.078 8.238 240,385 -0.38(-4.40%)
Jul 29, 2002 8.193 8.847 8.167 8.616 135,892 +0.43(+5.20%)
Jul 26, 2002 7.989 8.190 7.948 8.190 370,400 +0.32(+4.06%)
Jul 25, 2002 8.285 8.344 7.871 7.871 297,859 -0.54(-6.40%)
Jul 24, 2002 7.989 8.409 7.989 8.409 423,571 +0.24(+2.97%)
Jul 23, 2002 8.437 8.439 7.883 8.167 192,337 -0.33(-3.83%)
Jul 22, 2002 8.433 8.498 8.374 8.492 185,538 +0.02(+0.28%)
Jul 19, 2002 8.581 8.699 8.433 8.469 153,939 -0.31(-3.51%)
Jul 17, 2002 8.693 9.025 8.581 8.776 112,539 +0.05(+0.54%)
Jul 12, 2002 8.830 9.031 8.581 8.729 74,857 -0.08(-0.87%)
Jul 11, 2002 9.054 9.054 8.587 8.806 46,469 -0.33(-3.63%)
Jul 10, 2002 8.995 9.208 8.581 9.137 232,514 +0.13(+1.45%)
Jul 09, 2002 8.759 9.007 8.759 9.007 137,210 +0.23(+2.63%)
Jul 08, 2002 9.155 9.155 8.776 8.776 199,901 -0.38(-4.14%)
Jul 05, 2002 8.877 9.380 8.581 9.155 39,540 +0.39(+4.39%)
Jul 04, 2002 8.699 8.912 8.581 8.770 81,447 +0.00(+0.00%)
Jul 03, 2002 8.699 8.912 8.581 8.770 81,447 -0.01(-0.07%)
Jul 02, 2002 8.587 9.043 8.563 8.776 122,002 +0.02(+0.20%)
Jul 01, 2002 8.948 9.291 8.575 8.759 230,148 +0.02(+0.28%)
Jun 28, 2002 9.350 9.469 8.344 8.734 419,404 -0.64(-6.82%)
Jun 27, 2002 9.078 9.469 8.670 9.374 124,537 -0.01(-0.06%)
Jun 26, 2002 8.581 9.398 8.581 9.380 151,742 +0.65(+7.46%)
Jun 25, 2002 8.581 9.054 8.581 8.729 75,026 -0.07(-0.81%)
Jun 21, 2002 9.054 9.084 8.581 8.800 250,256 +0.07(+0.75%)
Jun 20, 2002 8.818 9.143 8.729 8.735 154,615 -0.08(-0.94%)
Jun 19, 2002 8.877 9.333 8.818 8.818 298,922 -0.41(-4.43%)
Jun 18, 2002 8.877 9.321 8.528 9.226 187,227 +0.35(+3.93%)
Jun 17, 2002 8.403 8.877 8.285 8.877 94,627 +0.30(+3.52%)
Jun 14, 2002 8.226 8.676 8.208 8.575 109,328 +0.29(+3.50%)
Jun 12, 2002 8.285 8.403 8.196 8.285 311,427 +0.00(+0.00%)
Jun 11, 2002 8.255 8.362 8.255 8.285 645,497 +0.03(+0.36%)
Jun 10, 2002 8.261 8.504 8.255 8.255 970,949 +0.11(+1.38%)
Jun 07, 2002 7.877 8.327 7.812 8.143 224,403 +0.12(+1.47%)
Jun 06, 2002 7.782 8.143 7.782 8.025 149,376 -0.14(-1.74%)
Jun 05, 2002 7.966 8.285 7.699 8.167 243,666 -0.13(-1.57%)
May 31, 2002 8.167 8.433 7.989 8.297 137,041 -0.01(-0.07%)
May 28, 2002 8.285 8.368 8.048 8.303 155,966 +0.17(+2.04%)
May 27, 2002 8.723 8.818 7.900 8.137 174,047 +0.00(+0.00%)
May 24, 2002 8.723 8.818 7.900 8.137 172,019 -0.40(-4.65%)
May 23, 2002 8.315 8.806 8.220 8.534 245,863 +0.34(+4.19%)
May 22, 2002 8.368 8.403 7.758 8.190 566,077 -0.18(-2.12%)
May 21, 2002 9.143 9.143 8.362 8.368 146,504 -0.62(-6.91%)
May 20, 2002 8.966 9.244 8.759 8.989 100,711 +0.00(+0.00%)
May 17, 2002 9.191 9.279 8.966 8.989 183,003 -0.20(-2.19%)
May 16, 2002 9.469 9.469 9.025 9.191 100,880 -0.27(-2.82%)
May 15, 2002 9.273 9.457 9.173 9.457 175,230 +0.15(+1.59%)
May 14, 2002 9.084 9.374 9.054 9.309 183,679 +0.17(+1.81%)
May 13, 2002 9.024 9.173 8.906 9.143 106,625 +0.21(+2.32%)
May 10, 2002 8.936 9.191 8.936 8.936 168,133 +0.00(+0.00%)
May 09, 2002 9.557 9.587 8.936 8.936 260,564 -0.60(-6.33%)
May 08, 2002 9.587 9.634 9.409 9.540 269,689 +0.27(+2.87%)
May 07, 2002 9.469 9.853 9.179 9.273 231,838 -0.14(-1.45%)
May 06, 2002 9.788 10.06 8.936 9.409 255,157 -0.53(-5.36%)
May 03, 2002 9.859 9.942 9.587 9.942 163,739 -0.09(-0.89%)
May 02, 2002 9.628 10.06 9.617 10.03 93,613 +0.37(+3.86%)
May 01, 2002 9.859 10.06 9.599 9.658 107,301 -0.31(-3.15%)
Apr 30, 2002 9.942 10.06 9.563 9.972 199,056 +0.07(+0.66%)
Apr 29, 2002 9.469 9.942 9.469 9.907 151,404 +0.40(+4.23%)
Apr 26, 2002 9.694 9.960 9.469 9.505 75,026 -0.22(-2.25%)
Apr 25, 2002 9.948 10.00 9.694 9.723 75,026 -0.13(-1.32%)
Apr 24, 2002 9.895 10.08 9.735 9.853 72,322 -0.05(-0.48%)
Apr 23, 2002 9.587 9.918 9.469 9.901 67,760 +0.17(+1.70%)
Apr 22, 2002 10.05 10.06 9.587 9.736 42,920 -0.21(-2.08%)
Apr 19, 2002 9.720 10.21 9.720 9.942 70,970 +0.15(+1.51%)
Apr 18, 2002 9.995 10.06 9.469 9.794 89,727 -0.23(-2.31%)
Apr 17, 2002 10.15 10.27 9.942 10.03 97,162 -0.12(-1.22%)
Apr 16, 2002 10.32 10.45 9.913 10.15 302,471 -0.14(-1.32%)
Apr 15, 2002 9.759 10.31 9.676 10.29 235,724 +0.46(+4.70%)
Apr 12, 2002 9.611 9.824 9.522 9.824 449,144 +0.38(+4.01%)
Apr 11, 2002 10.02 10.06 9.445 9.445 121,157 -0.57(-5.73%)
Apr 10, 2002 9.942 10.07 9.765 10.02 124,874 +0.08(+0.83%)
Apr 09, 2002 9.955 10.16 9.676 9.936 110,511 -0.12(-1.24%)
Apr 08, 2002 9.942 10.11 9.913 10.06 261,409 +0.00(+0.00%)
Apr 05, 2002 10.06 10.11 9.824 10.06 67,591 +0.06(+0.59%)
Apr 04, 2002 9.918 10.06 9.913 10.00 56,269 +0.01(+0.12%)
Apr 03, 2002 10.27 10.50 9.913 9.989 115,074 -0.18(-1.75%)
Apr 02, 2002 10.53 10.59 10.10 10.17 170,499 -0.37(-3.48%)
Apr 01, 2002 10.80 10.80 10.36 10.53 120,988 -0.20(-1.87%)
Mar 29, 2002 10.53 10.91 10.39 10.74 196,690 +0.00(+0.00%)
Mar 28, 2002 10.53 10.91 10.39 10.74 196,690 +0.08(+0.78%)
Mar 27, 2002 10.42 10.65 10.42 10.65 63,197 +0.02(+0.22%)
Mar 26, 2002 10.30 10.63 10.30 10.63 184,186 +0.29(+2.81%)
Mar 25, 2002 10.53 10.65 10.31 10.34 38,358 -0.26(-2.46%)
Mar 22, 2002 10.50 10.72 10.47 10.60 158,670 +0.09(+0.90%)
Mar 21, 2002 10.23 10.62 10.18 10.50 119,805 +0.30(+2.90%)
Mar 20, 2002 10.59 10.59 10.04 10.21 145,490 -0.44(-4.17%)
Mar 19, 2002 10.42 10.65 10.29 10.65 161,881 +0.36(+3.45%)
Mar 18, 2002 10.52 10.83 9.853 10.30 236,569 -0.22(-2.08%)
Mar 15, 2002 10.32 10.63 10.32 10.52 208,181 -0.07(-0.62%)
Mar 14, 2002 10.56 10.65 10.30 10.58 92,938 -0.03(-0.28%)
Mar 13, 2002 10.65 10.72 10.56 10.61 417,207 -0.02(-0.22%)
Mar 12, 2002 10.62 10.77 10.53 10.63 197,366 -0.14(-1.32%)
Mar 11, 2002 10.80 10.92 10.71 10.78 112,539 +0.01(+0.05%)
Mar 08, 2002 10.68 10.89 10.50 10.77 245,525 +0.18(+1.68%)
Mar 07, 2002 10.42 10.86 10.42 10.59 193,818 +0.07(+0.62%)
Mar 06, 2002 10.50 10.68 10.34 10.53 255,833 +0.08(+0.79%)
Mar 05, 2002 10.66 10.74 10.45 10.45 210,377 -0.21(-1.95%)
Mar 04, 2002 10.06 10.87 10.06 10.65 344,208 +0.55(+5.45%)
Mar 01, 2002 9.942 10.21 9.658 10.10 203,618 +0.14(+1.37%)
Feb 28, 2002 9.534 10.06 9.475 9.966 98,345 +0.22(+2.31%)
Feb 27, 2002 9.463 9.741 9.350 9.741 72,660 +0.27(+2.80%)
Feb 26, 2002 9.392 9.587 9.250 9.475 124,199 +0.07(+0.70%)
Feb 25, 2002 9.557 9.676 9.262 9.409 256,171 -0.17(-1.79%)
Feb 22, 2002 9.741 9.859 9.226 9.581 207,843 -0.15(-1.58%)
Feb 21, 2002 9.694 9.883 9.694 9.735 407,068 -0.12(-1.20%)
Feb 20, 2002 9.386 9.853 9.386 9.853 344,884 +0.44(+4.72%)
Feb 19, 2002 9.421 9.457 9.208 9.409 252,791 -0.03(-0.31%)
Feb 18, 2002 9.398 9.457 9.173 9.439 132,647 +0.00(+0.00%)
Feb 15, 2002 9.398 9.457 9.173 9.439 132,647 +0.05(+0.57%)
Feb 14, 2002 9.211 9.386 9.145 9.386 220,009 +0.15(+1.67%)
Feb 13, 2002 9.232 9.291 9.072 9.232 193,480 +0.06(+0.65%)
Feb 12, 2002 9.025 9.173 9.025 9.173 164,584 +0.15(+1.71%)
Feb 11, 2002 9.460 9.463 9.019 9.019 191,114 -0.21(-2.31%)
Feb 08, 2002 9.031 9.421 9.025 9.232 204,632 +0.21(+2.36%)
Feb 07, 2002 9.173 9.284 8.901 9.019 92,769 -0.10(-1.10%)
Feb 06, 2002 9.409 9.474 9.043 9.120 67,253 -0.16(-1.72%)
Feb 05, 2002 9.149 9.415 8.729 9.279 450,834 -0.04(-0.44%)
Feb 04, 2002 9.853 10.01 9.321 9.321 406,561 -0.59(-5.97%)
Feb 01, 2002 9.765 10.09 9.652 9.913 151,742 -0.18(-1.76%)
Jan 31, 2002 9.895 10.12 9.634 10.09 210,546 +0.29(+2.96%)
Jan 30, 2002 10.23 10.34 9.623 9.800 465,366 -0.41(-4.00%)
Jan 29, 2002 10.06 10.39 9.800 10.21 222,037 +0.15(+1.47%)
Jan 28, 2002 10.15 10.45 10.01 10.06 286,925 -0.15(-1.45%)
Jan 25, 2002 10.24 10.42 10.18 10.21 155,460 -0.21(-1.99%)
Jan 24, 2002 10.12 10.53 10.09 10.42 254,312 +0.29(+2.86%)
Jan 23, 2002 10.05 10.27 10.05 10.13 85,671 +0.07(+0.65%)
Jan 22, 2002 10.53 10.53 10.06 10.06 273,913 +0.01(+0.12%)
Jan 21, 2002 10.21 10.80 10.04 10.05 117,439 +0.00(+0.00%)
Jan 18, 2002 10.21 10.80 10.04 10.05 115,919 -0.38(-3.63%)
Jan 17, 2002 10.30 10.65 10.12 10.43 139,407 +0.40(+3.97%)
Jan 16, 2002 10.59 10.69 9.824 10.03 94,458 -0.65(-6.10%)
Jan 15, 2002 10.75 10.75 10.30 10.68 216,292 +0.24(+2.32%)
Jan 14, 2002 10.64 10.71 10.36 10.44 158,163 +0.11(+1.03%)
Jan 11, 2002 10.98 11.49 10.33 10.33 157,825 -0.60(-5.52%)
Jan 10, 2002 11.42 11.42 10.84 10.94 271,886 +0.71(+6.94%)
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.