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 (%)
Nov 28, 2003	12.58	12.68	12.47	12.50	98,387	-0.06(-0.47%)
Nov 26, 2003	12.87	12.87	12.30	12.56	196,253	-0.33(-2.54%)
Nov 25, 2003	12.85	12.91	12.59	12.89	206,491	+0.11(+0.84%)
Nov 24, 2003	12.62	12.83	12.47	12.78	249,958	+0.36(+2.92%)
Nov 21, 2003	12.38	12.51	12.36	12.42	117,781	+0.04(+0.29%)
Nov 20, 2003	12.51	12.57	12.24	12.38	183,716	-0.24(-1.93%)
Nov 19, 2003	12.53	12.69	12.49	12.63	137,627	+0.05(+0.38%)
Nov 18, 2003	13.22	13.22	12.53	12.58	116,167	-0.57(-4.35%)
Nov 17, 2003	13.13	13.18	12.96	13.15	155,447	-0.01(-0.05%)
Nov 14, 2003	13.45	13.70	13.07	13.16	151,198	-0.27(-2.04%)
Nov 13, 2003	13.35	13.68	13.20	13.43	105,210	+0.04(+0.27%)
Nov 12, 2003	13.04	13.43	12.90	13.40	241,282	+0.38(+2.93%)
Nov 11, 2003	13.07	13.21	13.02	13.02	76,498	-0.05(-0.41%)
Nov 10, 2003	13.47	13.47	13.07	13.07	109,471	-0.30(-2.23%)
Nov 07, 2003	13.35	13.67	13.30	13.37	97,401	+0.04(+0.27%)
Nov 06, 2003	13.30	13.55	13.12	13.33	160,969	+0.14(+1.04%)
Nov 05, 2003	13.25	13.30	12.97	13.19	120,884	+0.00(+0.00%)
Nov 04, 2003	13.58	13.61	13.18	13.19	438,755	-0.36(-2.64%)

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.