Indicators

Progress Software (NQ: PRGS )

51.32 UNCHANGED

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 (%)
Dec 31, 2012	18.42	18.91	18.41	18.76	519,110	+0.31(+1.69%)
Dec 28, 2012	18.31	18.69	18.14	18.44	558,555	-0.03(-0.15%)
Dec 27, 2012	18.79	18.95	18.26	18.47	604,849	-0.36(-1.90%)
Dec 26, 2012	19.10	19.18	18.75	18.83	333,617	-0.19(-0.99%)
Dec 24, 2012	19.08	19.35	18.93	19.02	314,623	-0.10(-0.51%)
Dec 21, 2012	18.97	19.18	18.76	19.11	947,233	-0.04(-0.19%)
Dec 20, 2012	18.98	19.27	18.82	19.15	317,380	+0.16(+0.85%)
Dec 19, 2012	18.99	19.16	18.87	18.99	415,006	+0.08(+0.43%)
Dec 18, 2012	18.72	19.02	18.65	18.91	501,588	+0.25(+1.34%)
Dec 17, 2012	18.31	18.80	18.24	18.66	486,863	+0.43(+2.35%)
Dec 14, 2012	18.31	18.53	18.18	18.23	652,423	-0.28(-1.50%)
Dec 13, 2012	18.68	18.90	18.38	18.51	327,580	-0.21(-1.15%)
Dec 12, 2012	18.87	19.02	18.62	18.72	407,509	-0.14(-0.76%)
Dec 11, 2012	19.04	19.28	18.81	18.86	450,068	+0.01(+0.05%)
Dec 10, 2012	18.35	18.85	18.32	18.85	305,952	+0.52(+2.82%)
Dec 07, 2012	18.25	18.42	18.03	18.34	332,293	+0.21(+1.18%)
Dec 06, 2012	17.95	18.23	17.95	18.12	309,658	+0.12(+0.64%)
Dec 05, 2012	18.16	18.18	17.76	18.01	273,092	-0.12(-0.64%)

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.