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 28, 2014	23.07	23.59	22.99	23.03	203,194	-0.11(-0.46%)
Nov 26, 2014	23.13	23.14	23.14	23.14	231,427	-0.01(-0.04%)
Nov 25, 2014	23.09	23.35	22.81	23.15	291,200	+0.15(+0.66%)
Nov 24, 2014	22.95	23.17	22.92	23.00	398,587	+0.04(+0.19%)
Nov 21, 2014	23.42	23.47	22.95	22.95	311,624	-0.14(-0.62%)
Nov 20, 2014	22.90	23.22	22.90	23.10	542,433	+0.12(+0.54%)
Nov 19, 2014	23.28	23.41	22.90	22.97	513,619	-0.38(-1.61%)
Nov 18, 2014	23.70	23.78	23.23	23.35	496,277	-0.24(-1.02%)
Nov 17, 2014	23.70	23.75	23.53	23.59	363,739	-0.12(-0.49%)
Nov 14, 2014	23.59	23.86	23.47	23.70	492,424	+0.14(+0.61%)
Nov 13, 2014	24.37	24.50	23.48	23.56	453,218	-0.81(-3.33%)
Nov 12, 2014	23.92	24.47	23.92	24.37	810,830	+0.40(+1.68%)
Nov 11, 2014	23.45	24.07	23.33	23.97	667,641	+0.54(+2.29%)
Nov 10, 2014	23.41	23.58	23.32	23.44	268,130	+0.01(+0.04%)
Nov 07, 2014	23.15	23.53	22.77	23.43	767,389	+0.33(+1.43%)
Nov 06, 2014	23.10	23.34	23.06	23.10	505,137	-0.01(-0.04%)
Nov 05, 2014	23.31	23.36	23.03	23.11	343,308	-0.12(-0.50%)
Nov 04, 2014	23.11	23.39	22.93	23.22	451,036	+0.12(+0.54%)

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.