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 (%)
Dec 29, 2006	16.76	16.89	16.61	16.63	402,669	-0.21(-1.24%)
Dec 28, 2006	16.87	17.06	16.83	16.84	325,569	-0.12(-0.70%)
Dec 27, 2006	16.83	17.02	16.80	16.96	324,294	+0.09(+0.53%)
Dec 26, 2006	16.60	16.92	16.57	16.87	343,967	+0.31(+1.87%)
Dec 22, 2006	16.43	16.82	16.43	16.56	328,909	+0.08(+0.47%)
Dec 21, 2006	16.63	16.81	16.43	16.48	585,176	+0.10(+0.58%)
Dec 20, 2006	16.02	16.47	16.02	16.39	489,098	+0.27(+1.70%)
Dec 19, 2006	16.03	16.27	15.90	16.11	425,476	-0.03(-0.18%)
Dec 18, 2006	16.39	16.53	16.07	16.14	266,096	-0.29(-1.74%)
Dec 15, 2006	16.59	16.63	16.29	16.43	572,976	-0.09(-0.54%)
Dec 14, 2006	16.37	16.83	16.37	16.52	251,376	+0.15(+0.91%)
Dec 13, 2006	16.20	16.43	16.20	16.37	202,092	+0.15(+0.95%)
Dec 12, 2006	16.20	16.28	16.04	16.21	233,998	+0.05(+0.33%)
Dec 11, 2006	16.11	16.24	16.02	16.16	272,799	+0.09(+0.56%)
Dec 08, 2006	16.04	16.18	15.76	16.07	108,314	+0.05(+0.30%)
Dec 07, 2006	16.15	16.30	15.96	16.02	130,096	-0.10(-0.59%)
Dec 06, 2006	16.09	16.22	15.86	16.12	177,149	-0.01(-0.07%)
Dec 05, 2006	16.22	16.25	16.02	16.13	186,677	+0.01(+0.04%)
Dec 04, 2006	15.93	16.26	15.78	16.12	367,968	+0.26(+1.61%)

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.