Skip to main content

Progress Software (NQ: PRGS )

52.77 +0.14 (+0.27%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 25.48 25.63 25.20 25.25 332,634 -0.30(-1.19%)
Dec 30, 2010 25.82 25.86 25.54 25.55 187,770 -0.35(-1.33%)
Dec 29, 2010 25.82 25.90 25.71 25.90 202,045 +0.19(+0.74%)
Dec 28, 2010 25.78 25.90 25.60 25.70 232,176 -0.10(-0.39%)
Dec 27, 2010 25.65 25.85 25.60 25.81 197,897 +0.00(+0.00%)
Dec 23, 2010 25.72 26.13 25.59 25.81 533,624 -0.02(-0.09%)
Dec 22, 2010 25.23 26.93 25.16 25.83 1,914,105 +1.32(+5.37%)
Dec 21, 2010 24.92 25.01 24.51 24.51 581,034 -0.26(-1.03%)
Dec 20, 2010 25.00 25.19 24.69 24.77 449,340 -0.19(-0.76%)
Dec 17, 2010 25.10 25.15 24.82 24.96 1,031,924 -0.14(-0.55%)
Dec 16, 2010 24.81 25.10 24.56 25.10 284,224 +0.23(+0.93%)
Dec 15, 2010 24.88 25.22 24.67 24.87 335,331 -0.11(-0.45%)
Dec 14, 2010 24.64 25.04 24.47 24.98 423,395 +0.46(+1.89%)
Dec 13, 2010 24.58 24.74 24.50 24.51 176,493 -0.04(-0.18%)
Dec 10, 2010 24.37 24.79 24.25 24.56 209,897 +0.19(+0.76%)
Dec 09, 2010 24.40 24.45 24.25 24.37 329,065 +0.08(+0.34%)
Dec 08, 2010 24.16 24.34 24.02 24.29 538,717 +0.23(+0.97%)
Dec 07, 2010 23.75 24.20 23.75 24.06 406,565 +0.46(+1.94%)
Dec 06, 2010 23.55 23.78 23.44 23.60 188,457 +0.07(+0.30%)
Dec 03, 2010 23.22 23.54 22.74 23.53 1,020,530 +0.12(+0.53%)
Dec 02, 2010 23.43 23.71 23.28 23.40 306,075 -0.12(-0.53%)
Dec 01, 2010 23.30 23.58 23.28 23.53 359,858 +0.59(+2.58%)
Nov 30, 2010 23.09 23.10 22.79 22.93 552,694 -0.43(-1.82%)
Nov 29, 2010 23.10 23.40 22.78 23.36 335,212 +0.08(+0.36%)
Nov 26, 2010 23.13 23.41 23.04 23.28 57,218 -0.04(-0.18%)
Nov 24, 2010 23.14 23.32 23.32 23.32 256,261 +0.39(+1.71%)
Nov 23, 2010 22.88 23.11 22.69 22.92 230,950 -0.24(-1.03%)
Nov 22, 2010 22.91 23.22 22.78 23.16 184,414 +0.09(+0.39%)
Nov 19, 2010 22.88 23.22 22.81 23.07 317,331 +0.14(+0.62%)
Nov 18, 2010 22.88 23.17 22.86 22.93 461,122 +0.26(+1.16%)
Nov 17, 2010 22.68 22.82 22.51 22.67 458,037 -0.02(-0.08%)
Nov 16, 2010 23.02 23.19 22.39 22.69 361,608 -0.55(-2.38%)
Nov 15, 2010 23.19 23.48 23.10 23.24 265,787 +0.06(+0.26%)
Nov 12, 2010 23.22 23.49 23.18 23.18 506,725 -0.27(-1.14%)
Nov 11, 2010 23.16 23.49 23.00 23.45 285,358 -0.02(-0.08%)
Nov 10, 2010 23.34 23.47 23.16 23.47 227,874 +0.16(+0.69%)
Nov 09, 2010 23.16 23.48 23.09 23.31 230,124 +0.14(+0.59%)
Nov 08, 2010 22.98 23.35 22.94 23.17 210,130 -0.13(-0.56%)
Nov 05, 2010 23.10 23.34 23.01 23.30 240,770 +0.15(+0.64%)
Nov 04, 2010 23.05 23.35 23.05 23.15 314,184 +0.24(+1.07%)
Nov 03, 2010 22.95 23.00 22.69 22.91 223,512 -0.11(-0.49%)
Nov 02, 2010 22.69 23.05 22.69 23.02 430,966 +0.41(+1.82%)
Nov 01, 2010 22.21 22.64 22.18 22.61 748,962 +0.36(+1.61%)
Oct 29, 2010 21.70 22.38 21.61 22.25 529,694 +0.39(+1.80%)
Oct 28, 2010 21.45 21.92 21.33 21.86 315,420 +0.49(+2.28%)
Oct 27, 2010 21.48 21.61 21.12 21.37 267,208 -0.33(-1.51%)
Oct 25, 2010 21.68 21.81 21.55 21.70 180,627 +0.09(+0.41%)
Oct 22, 2010 21.33 21.70 21.18 21.61 331,956 +0.27(+1.28%)
Oct 21, 2010 21.39 21.64 21.10 21.33 498,751 -0.01(-0.06%)
Oct 20, 2010 21.26 21.42 21.16 21.35 251,572 +0.22(+1.04%)
Oct 19, 2010 21.59 21.62 21.04 21.13 548,396 -0.79(-3.61%)
Oct 18, 2010 21.82 21.97 21.50 21.92 675,018 +0.40(+1.88%)
Oct 15, 2010 21.98 22.02 21.43 21.51 604,053 -0.17(-0.77%)
Oct 14, 2010 21.66 21.91 21.55 21.68 367,343 -0.06(-0.27%)
Oct 13, 2010 21.16 21.91 21.05 21.74 794,292 +0.84(+4.02%)
Oct 12, 2010 20.52 21.00 20.48 20.90 655,355 +0.27(+1.30%)
Oct 11, 2010 20.55 20.79 20.45 20.63 607,887 -0.01(-0.03%)
Oct 08, 2010 20.23 20.74 20.15 20.64 456,864 +0.41(+2.03%)
Oct 07, 2010 20.24 20.47 20.11 20.23 314,323 +0.09(+0.44%)
Oct 06, 2010 20.32 20.36 20.07 20.14 441,513 -0.28(-1.37%)
Oct 05, 2010 19.92 20.43 19.74 20.42 607,521 +0.70(+3.53%)
Oct 04, 2010 19.69 19.77 19.62 19.72 512,234 +0.04(+0.18%)
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.