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 (%)
Feb 28, 2005	14.01	14.05	13.63	13.79	276,709	-0.35(-2.49%)
Feb 25, 2005	14.09	14.18	13.84	14.14	170,326	-0.08(-0.59%)
Feb 24, 2005	13.68	14.27	13.59	14.22	242,961	+0.48(+3.51%)
Feb 23, 2005	13.37	13.77	13.31	13.74	222,041	+0.32(+2.40%)
Feb 22, 2005	13.60	13.82	13.42	13.42	331,922	-0.39(-2.80%)
Feb 18, 2005	13.92	13.95	13.68	13.81	575,498	+0.00(+0.02%)
Feb 17, 2005	13.69	13.86	13.57	13.80	440,487	+0.21(+1.51%)
Feb 16, 2005	13.79	13.95	13.51	13.60	145,260	-0.22(-1.59%)
Feb 15, 2005	13.57	13.93	13.57	13.82	345,128	+0.20(+1.44%)
Feb 14, 2005	13.38	13.67	13.21	13.62	227,787	+0.33(+2.46%)
Feb 11, 2005	12.84	13.38	12.66	13.29	201,318	+0.37(+2.86%)
Feb 10, 2005	13.29	13.29	12.90	12.93	143,314	-0.20(-1.54%)
Feb 09, 2005	13.52	13.57	13.07	13.13	255,242	-0.41(-2.99%)
Feb 08, 2005	13.62	13.63	13.46	13.53	326,800	-0.08(-0.57%)
Feb 07, 2005	13.40	13.61	13.33	13.61	268,059	+0.15(+1.15%)
Feb 04, 2005	13.13	13.48	13.08	13.46	151,306	+0.23(+1.76%)
Feb 03, 2005	12.97	13.23	12.97	13.22	214,576	+0.10(+0.73%)
Feb 02, 2005	12.80	13.21	12.76	13.13	187,425	+0.30(+2.32%)

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.