Indicators

Progress Software (NQ: PRGS )

51.32 +0.01 (+0.02%)

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 (%)
Feb 29, 2012	20.75	21.05	20.47	20.74	860,650	-0.01(-0.04%)
Feb 28, 2012	20.87	20.92	20.39	20.75	359,768	-0.05(-0.26%)
Feb 27, 2012	20.94	21.23	20.35	20.80	332,531	-0.44(-2.06%)
Feb 24, 2012	21.04	21.26	20.93	21.24	189,724	+0.23(+1.11%)
Feb 23, 2012	20.73	21.10	20.62	21.01	232,267	+0.25(+1.20%)
Feb 22, 2012	20.97	21.22	20.76	20.76	226,726	-0.32(-1.53%)
Feb 21, 2012	21.12	21.60	20.96	21.08	315,993	-0.05(-0.25%)
Feb 17, 2012	21.37	21.39	21.05	21.13	233,658	-0.12(-0.55%)
Feb 16, 2012	20.90	21.27	20.77	21.25	285,854	+0.30(+1.45%)
Feb 15, 2012	21.02	21.12	20.59	20.94	408,302	+0.02(+0.09%)
Feb 14, 2012	20.89	21.00	20.61	20.93	201,289	-0.04(-0.17%)
Feb 13, 2012	20.68	21.43	20.49	20.96	273,441	+0.30(+1.45%)
Feb 10, 2012	20.87	21.02	20.64	20.66	217,581	-0.47(-2.22%)
Feb 09, 2012	21.01	21.18	20.82	21.13	251,783	+0.13(+0.60%)
Feb 08, 2012	21.08	21.21	20.77	21.01	240,566	-0.04(-0.17%)
Feb 07, 2012	21.01	21.19	20.86	21.04	274,220	-0.05(-0.25%)
Feb 06, 2012	21.01	21.11	20.77	21.10	309,529	-0.12(-0.55%)
Feb 03, 2012	20.94	21.44	20.86	21.21	651,137	+0.71(+3.44%)
Feb 02, 2012	20.57	20.69	20.36	20.51	559,411	-0.06(-0.30%)

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.