Skip to main content

Progress Software (NQ: PRGS )

53.31 +0.68 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.05 14.14 13.86 13.90 88,674 -0.18(-1.31%)
Dec 30, 2004 14.08 14.18 14.02 14.09 122,095 +0.11(+0.81%)
Dec 29, 2004 13.98 14.11 13.90 13.97 141,745 +0.05(+0.38%)
Dec 28, 2004 13.59 13.97 13.59 13.92 171,471 +0.29(+2.14%)
Dec 27, 2004 13.87 13.92 13.60 13.63 284,666 -0.34(-2.43%)
Dec 23, 2004 13.93 14.05 13.79 13.97 182,555 +0.18(+1.34%)
Dec 22, 2004 13.78 14.11 13.78 13.78 341,095 -0.36(-2.53%)
Dec 21, 2004 13.99 14.43 13.86 14.14 730,223 +0.59(+4.35%)
Dec 20, 2004 13.78 13.95 13.49 13.55 177,181 -0.21(-1.51%)
Dec 17, 2004 13.90 13.90 13.74 13.76 299,277 -0.15(-1.11%)
Dec 16, 2004 13.71 13.93 13.66 13.92 263,505 +0.10(+0.69%)
Dec 15, 2004 13.72 13.87 13.66 13.82 311,369 +0.05(+0.35%)
Dec 14, 2004 13.59 13.80 13.50 13.77 214,297 +0.26(+1.89%)
Dec 13, 2004 13.33 13.59 13.22 13.52 112,858 +0.29(+2.16%)
Dec 10, 2004 13.11 13.41 13.11 13.23 216,312 +0.05(+0.41%)
Dec 09, 2004 13.60 13.67 13.12 13.18 279,795 -0.54(-3.95%)
Dec 08, 2004 13.48 13.79 13.39 13.72 134,355 +0.23(+1.72%)
Dec 07, 2004 13.78 13.87 13.33 13.49 173,990 -0.27(-1.99%)
Dec 06, 2004 13.89 13.99 13.76 13.76 181,884 -0.23(-1.66%)
Dec 03, 2004 13.81 14.06 13.58 13.99 214,633 +0.14(+0.99%)
Dec 02, 2004 13.93 14.14 13.81 13.86 164,249 -0.14(-0.98%)
Dec 01, 2004 13.55 13.99 13.49 13.99 210,098 +0.48(+3.52%)
Nov 30, 2004 13.76 13.81 13.38 13.52 416,334 -0.26(-1.86%)
Nov 29, 2004 13.68 13.89 13.42 13.77 136,371 +0.13(+0.96%)
Nov 26, 2004 13.67 13.67 13.55 13.64 21,328 +0.09(+0.66%)
Nov 24, 2004 13.78 13.78 13.44 13.55 165,425 -0.01(-0.04%)
Nov 23, 2004 13.58 13.70 13.43 13.56 196,327 -0.14(-1.00%)
Nov 22, 2004 13.27 13.71 13.18 13.70 241,504 +0.38(+2.86%)
Nov 19, 2004 13.39 13.46 13.25 13.31 266,360 -0.20(-1.50%)
Nov 18, 2004 13.43 13.53 13.22 13.52 156,356 +0.01(+0.09%)
Nov 17, 2004 13.45 13.58 13.39 13.50 120,080 +0.16(+1.20%)
Nov 16, 2004 13.34 13.49 13.21 13.34 122,095 -0.14(-1.06%)
Nov 15, 2004 13.46 13.53 13.34 13.49 160,219 -0.01(-0.04%)
Nov 12, 2004 13.10 13.55 13.05 13.49 359,233 +0.40(+3.09%)
Nov 11, 2004 12.96 13.09 12.81 13.09 280,131 +0.05(+0.37%)
Nov 10, 2004 12.81 13.06 12.81 13.04 345,126 +0.11(+0.83%)
Nov 09, 2004 12.65 12.98 12.54 12.93 531,376 +0.16(+1.26%)
Nov 08, 2004 12.65 12.77 12.65 12.77 247,886 -0.03(-0.23%)
Nov 05, 2004 12.74 12.81 12.59 12.80 212,449 +0.04(+0.33%)
Nov 04, 2004 12.32 12.77 12.32 12.76 273,413 +0.32(+2.59%)
Nov 03, 2004 12.24 12.44 12.22 12.44 190,449 +0.10(+0.82%)
Nov 02, 2004 12.03 12.42 11.94 12.34 475,283 +0.21(+1.77%)
Nov 01, 2004 11.85 12.16 11.63 12.12 375,860 +0.30(+2.52%)
Oct 29, 2004 11.89 11.96 11.68 11.83 127,469 -0.16(-1.34%)
Oct 28, 2004 11.90 12.08 11.84 11.99 233,107 -0.03(-0.25%)
Oct 27, 2004 11.94 12.06 11.82 12.02 177,013 +0.14(+1.15%)
Oct 26, 2004 11.68 11.90 11.68 11.88 132,844 +0.05(+0.45%)
Oct 25, 2004 11.72 11.87 11.67 11.83 174,998 +0.08(+0.66%)
Oct 22, 2004 11.86 11.94 11.70 11.75 328,163 -0.19(-1.60%)
Oct 21, 2004 11.91 11.95 11.81 11.94 148,463 +0.15(+1.31%)
Oct 20, 2004 11.70 11.93 11.70 11.78 99,927 -0.04(-0.35%)
Oct 19, 2004 11.75 11.96 11.68 11.83 123,271 -0.02(-0.20%)
Oct 18, 2004 11.90 11.97 11.64 11.85 140,905 +0.04(+0.35%)
Oct 15, 2004 11.72 11.96 11.53 11.81 112,522 +0.07(+0.61%)
Oct 14, 2004 11.78 11.88 11.65 11.74 171,303 -0.08(-0.71%)
Oct 13, 2004 11.97 12.15 11.81 11.82 330,347 -0.02(-0.20%)
Oct 12, 2004 11.74 11.94 11.52 11.84 193,808 -0.05(-0.45%)
Oct 11, 2004 11.49 11.94 11.46 11.90 180,036 +0.49(+4.33%)
Oct 08, 2004 11.68 11.87 11.40 11.40 245,199 -0.33(-2.79%)
Oct 07, 2004 11.97 12.00 11.71 11.73 217,992 -0.23(-1.94%)
Oct 06, 2004 12.00 12.12 11.87 11.96 320,102 -0.10(-0.84%)
Oct 05, 2004 12.18 12.32 11.94 12.06 182,052 -0.20(-1.65%)
Oct 04, 2004 12.11 12.34 11.99 12.27 257,795 +0.38(+3.15%)
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.