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

Progress Software (NQ: PRGS )

50.44 +0.33 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 7.511 7.624 7.422 7.434 309,250 -0.01(-0.16%)
Oct 30, 2002 7.451 7.529 7.416 7.445 573,168 -0.01(-0.08%)
Oct 29, 2002 7.445 7.469 7.302 7.451 493,502 +0.01(+0.08%)
Oct 28, 2002 7.505 7.547 7.428 7.445 210,196 -0.02(-0.32%)
Oct 25, 2002 7.320 7.499 7.296 7.469 496,480 +0.17(+2.37%)
Oct 24, 2002 7.160 7.535 7.142 7.296 993,523 +0.13(+1.83%)
Oct 23, 2002 7.112 7.195 7.034 7.165 71,520 +0.06(+0.84%)
Oct 22, 2002 7.148 7.219 7.088 7.106 68,330 -0.13(-1.81%)
Oct 21, 2002 7.207 7.296 7.034 7.237 111,142 -0.02(-0.25%)
Oct 18, 2002 7.076 7.320 6.963 7.255 220,884 +0.28(+4.01%)
Oct 17, 2002 7.094 7.261 6.850 6.975 858,582 -0.02(-0.34%)
Oct 16, 2002 7.177 7.177 6.999 6.999 142,537 -0.12(-1.67%)
Oct 15, 2002 7.130 7.237 7.100 7.118 186,730 -0.01(-0.17%)
Oct 14, 2002 7.148 7.195 6.999 7.130 127,808 -0.07(-0.91%)
Oct 11, 2002 7.094 7.213 6.999 7.195 157,143 +0.15(+2.11%)
Oct 10, 2002 7.094 7.231 6.999 7.046 263,934 +0.07(+1.02%)
Oct 09, 2002 6.993 7.314 6.969 6.975 1,191,129 -0.02(-0.34%)
Oct 08, 2002 7.088 7.124 6.939 6.999 357,267 -0.06(-0.84%)
Oct 07, 2002 6.969 7.261 6.969 7.058 113,660 +0.09(+1.28%)
Oct 04, 2002 6.975 7.356 6.915 6.969 155,632 +0.04(+0.52%)
Oct 03, 2002 7.356 7.594 6.856 6.933 264,760 -0.45(-6.13%)
Oct 02, 2002 7.356 7.535 7.350 7.386 311,433 -0.04(-0.48%)
Oct 01, 2002 7.439 7.600 7.261 7.422 281,670 +0.21(+2.98%)
Sep 30, 2002 7.148 7.588 7.100 7.207 275,339 +0.01(+0.17%)
Sep 27, 2002 7.285 7.422 7.177 7.195 356,931 -0.05(-0.74%)
Sep 26, 2002 7.392 7.588 7.207 7.249 200,626 -0.08(-1.14%)
Sep 25, 2002 7.207 7.350 7.148 7.332 394,558 +0.13(+1.82%)
Sep 24, 2002 7.386 7.713 7.112 7.201 389,837 -0.24(-3.28%)
Sep 23, 2002 7.940 7.940 7.326 7.445 630,970 -0.45(-5.66%)
Sep 20, 2002 8.011 8.041 7.743 7.892 870,193 -0.15(-1.92%)
Sep 19, 2002 8.011 8.130 7.892 8.047 385,673 +0.04(+0.45%)
Sep 18, 2002 8.041 8.184 7.743 8.011 506,687 -0.03(-0.38%)
Sep 17, 2002 8.339 8.690 7.868 8.042 241,914 -0.24(-2.87%)
Sep 16, 2002 8.407 8.470 8.279 8.279 197,437 -0.14(-1.70%)
Sep 13, 2002 8.428 8.488 8.339 8.422 67,534 -0.07(-0.77%)
Sep 12, 2002 8.482 8.494 8.220 8.488 203,261 +0.00(+0.00%)
Sep 11, 2002 8.339 8.809 8.339 8.488 90,491 -0.03(-0.35%)
Sep 10, 2002 8.696 8.702 8.309 8.518 89,294 -0.14(-1.65%)
Sep 09, 2002 8.285 8.666 7.922 8.661 95,426 +0.26(+3.12%)
Sep 06, 2002 7.898 8.428 7.856 8.398 90,564 +0.51(+6.41%)
Sep 05, 2002 7.976 7.981 7.684 7.892 199,283 -0.09(-1.12%)
Sep 04, 2002 7.946 8.124 7.898 7.981 5,993,625 +0.10(+1.28%)
Sep 03, 2002 8.160 8.220 7.862 7.880 126,420 -0.46(-5.50%)
Aug 30, 2002 8.160 8.488 8.154 8.339 111,981 +0.15(+1.89%)
Aug 29, 2002 8.107 8.440 7.868 8.184 16,016,578 +0.14(+1.70%)
Aug 28, 2002 8.458 8.518 8.041 8.047 184,790 -0.42(-4.99%)
Aug 27, 2002 8.440 8.750 8.297 8.470 186,020 +0.10(+1.14%)
Aug 26, 2002 8.726 8.809 8.250 8.375 271,575 -0.35(-4.03%)
Aug 23, 2002 8.863 8.917 8.666 8.726 7,689,300 -0.14(-1.55%)
Aug 22, 2002 8.809 8.863 8.678 8.863 40,964 +0.05(+0.54%)
Aug 21, 2002 8.696 8.815 8.518 8.815 134,478 +0.01(+0.07%)
Aug 20, 2002 8.333 8.809 8.220 8.809 159,158 +0.35(+4.15%)
Aug 16, 2002 8.559 8.619 8.381 8.458 104,062 -0.13(-1.53%)
Aug 15, 2002 8.511 8.637 8.333 8.589 84,112 -0.04(-0.41%)
Aug 14, 2002 8.250 8.625 8.136 8.625 297,330 +0.38(+4.62%)
Aug 13, 2002 8.315 8.577 8.202 8.244 201,802 -0.11(-1.28%)
Aug 12, 2002 8.130 8.488 8.071 8.351 36,532,572 +0.15(+1.89%)
Aug 07, 2002 8.238 8.297 7.892 8.196 133,639 +0.11(+1.40%)
Aug 06, 2002 7.981 8.220 7.981 8.083 130,227 +0.19(+2.42%)
Aug 05, 2002 8.065 8.284 7.892 7.892 192,836 +0.01(+0.08%)
Aug 02, 2002 8.625 8.625 7.886 7.886 86,126 -0.61(-7.22%)
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.