Indicators

Progress Software (NQ: PRGS )

50.51 +0.07 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.73	20.07	19.51	20.05	392,550	+0.26(+1.29%)
Dec 28, 2007	20.06	20.14	19.77	19.80	163,272	-0.02(-0.09%)
Dec 27, 2007	20.24	20.24	19.80	19.82	297,251	-0.37(-1.83%)
Dec 26, 2007	19.95	20.24	19.95	20.19	364,876	+0.08(+0.41%)
Dec 24, 2007	19.95	20.24	19.85	20.10	249,572	+0.08(+0.42%)
Dec 21, 2007	20.10	20.24	19.59	20.02	1,459,469	+0.18(+0.90%)
Dec 20, 2007	19.16	20.09	19.01	19.84	909,401	+1.04(+5.54%)
Dec 19, 2007	18.48	18.89	18.40	18.80	329,695	+0.26(+1.38%)
Dec 18, 2007	18.55	18.61	18.02	18.54	558,389	+0.26(+1.40%)
Dec 17, 2007	18.70	18.77	18.29	18.29	301,422	-0.57(-3.00%)
Dec 14, 2007	19.13	19.27	18.80	18.85	264,146	-0.42(-2.19%)
Dec 13, 2007	19.26	19.53	19.18	19.27	300,135	-0.19(-0.98%)
Dec 12, 2007	19.71	19.92	19.29	19.46	262,363	+0.18(+0.96%)
Dec 11, 2007	19.61	19.92	19.27	19.28	274,384	-0.27(-1.37%)
Dec 10, 2007	19.58	19.86	19.54	19.55	200,562	-0.06(-0.30%)
Dec 07, 2007	19.94	19.94	19.56	19.61	207,950	-0.32(-1.58%)
Dec 06, 2007	19.53	19.92	19.53	19.92	382,425	+0.35(+1.76%)
Dec 05, 2007	19.36	19.77	19.36	19.58	418,748	+0.30(+1.54%)
Dec 04, 2007	18.71	19.32	18.66	19.28	502,982	+0.39(+2.05%)

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.