Indicators

Progress Software (NQ: PRGS )

51.32 +0.01 (+0.02%)

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 30, 2009	14.26	14.37	14.06	14.34	496,597	+0.02(+0.12%)
Nov 27, 2009	14.37	14.62	14.32	14.32	116,172	-0.54(-3.61%)
Nov 25, 2009	14.91	15.03	14.77	14.86	200,099	-0.02(-0.12%)
Nov 24, 2009	14.89	14.99	14.74	14.88	186,954	-0.05(-0.32%)
Nov 23, 2009	14.77	14.96	14.74	14.93	214,457	+0.34(+2.33%)
Nov 20, 2009	14.46	14.62	14.31	14.59	320,512	+0.05(+0.33%)
Nov 19, 2009	14.54	14.68	14.44	14.54	305,829	-0.14(-0.93%)
Nov 18, 2009	14.75	14.83	14.54	14.68	195,022	-0.11(-0.77%)
Nov 17, 2009	14.72	14.84	14.61	14.79	141,515	+0.04(+0.24%)
Nov 16, 2009	14.13	14.76	13.96	14.75	275,789	+0.38(+2.65%)
Nov 13, 2009	14.19	14.37	14.07	14.37	196,224	+0.21(+1.51%)
Nov 12, 2009	14.25	14.44	14.13	14.16	204,773	-0.15(-1.08%)
Nov 11, 2009	14.34	14.41	14.23	14.31	138,021	+0.07(+0.46%)
Nov 10, 2009	14.10	14.31	14.08	14.25	374,725	+0.04(+0.25%)
Nov 09, 2009	14.15	14.24	14.06	14.21	228,944	+0.15(+1.06%)
Nov 06, 2009	13.86	14.06	13.74	14.06	248,941	+0.07(+0.51%)
Nov 05, 2009	13.77	13.99	13.75	13.99	242,144	+0.30(+2.17%)
Nov 04, 2009	13.85	13.97	13.66	13.69	312,862	-0.14(-0.99%)
Nov 03, 2009	13.49	13.83	13.49	13.83	442,833	+0.21(+1.53%)

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.