Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.76	21.87	21.42	21.43	315,964	-0.25(-1.15%)
Nov 27, 2015	21.55	21.71	21.55	21.68	81,048	+0.13(+0.62%)
Nov 25, 2015	21.22	21.55	21.55	21.55	227,768	+0.33(+1.56%)
Nov 24, 2015	21.24	21.32	21.09	21.22	269,790	-0.12(-0.54%)
Nov 23, 2015	21.34	21.50	21.27	21.34	179,199	-0.12(-0.54%)
Nov 20, 2015	21.53	21.63	21.25	21.45	368,348	+0.04(+0.21%)
Nov 19, 2015	21.42	21.65	21.30	21.41	289,097	-0.04(-0.21%)
Nov 18, 2015	21.41	21.50	21.23	21.45	337,020	+0.10(+0.46%)
Nov 17, 2015	21.44	21.72	21.28	21.35	342,108	-0.03(-0.13%)
Nov 16, 2015	21.17	21.42	21.10	21.38	178,976	+0.15(+0.72%)
Nov 13, 2015	21.55	21.71	21.23	21.23	180,870	-0.45(-2.06%)
Nov 12, 2015	21.67	21.95	21.66	21.68	269,631	-0.15(-0.70%)
Nov 11, 2015	22.03	22.06	21.83	21.83	113,704	-0.17(-0.77%)
Nov 10, 2015	21.81	22.07	21.68	22.00	159,364	+0.09(+0.41%)
Nov 09, 2015	22.27	22.31	21.88	21.91	236,486	-0.42(-1.88%)
Nov 06, 2015	21.92	22.34	21.86	22.33	183,364	+0.34(+1.54%)
Nov 05, 2015	22.26	22.35	21.83	21.99	137,777	-0.24(-1.09%)
Nov 04, 2015	22.26	22.53	22.14	22.23	283,577	+0.02(+0.08%)
Nov 03, 2015	22.06	22.23	21.91	22.21	534,084	+0.07(+0.32%)

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.