Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	8.038	8.234	8.038	8.080	55,421	+0.04(+0.52%)
Nov 27, 2002	7.776	8.062	7.776	8.038	563,286	+0.25(+3.21%)
Nov 26, 2002	8.181	8.330	7.776	7.788	345,798	-0.40(-4.87%)
Nov 25, 2002	8.038	8.425	7.979	8.187	297,262	+0.11(+1.33%)
Nov 22, 2002	8.038	8.247	7.949	8.080	297,430	+0.01(+0.07%)
Nov 21, 2002	7.681	8.074	7.592	8.074	434,472	+0.43(+5.61%)
Nov 20, 2002	7.252	7.657	7.252	7.645	428,090	+0.40(+5.51%)
Nov 19, 2002	7.270	7.431	7.246	7.246	276,604	+0.01(+0.08%)
Nov 18, 2002	7.235	7.401	7.229	7.240	293,903	-0.07(-0.98%)
Nov 15, 2002	7.437	7.473	7.294	7.312	322,621	-0.01(-0.16%)
Nov 14, 2002	7.294	7.443	7.293	7.324	188,098	+0.04(+0.49%)
Nov 13, 2002	7.300	7.383	7.246	7.288	185,746	-0.02(-0.24%)
Nov 12, 2002	7.235	7.413	7.223	7.306	322,117	+0.14(+1.90%)
Nov 11, 2002	7.443	7.443	7.170	7.170	195,991	-0.24(-3.29%)
Nov 08, 2002	7.461	7.586	7.360	7.414	410,288	-0.03(-0.39%)
Nov 07, 2002	7.473	7.502	7.366	7.443	209,426	+0.00(+0.00%)
Nov 06, 2002	7.413	7.520	7.354	7.443	927,390	+0.07(+0.89%)
Nov 05, 2002	7.473	7.532	7.288	7.377	143,592	-0.15(-2.06%)
Nov 04, 2002	7.294	7.628	7.294	7.532	359,905	+0.24(+3.27%)

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.