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, 2018	43.72	44.14	42.80	42.85	329,715	-0.74(-1.70%)
Feb 27, 2018	44.34	44.77	43.41	43.59	706,371	-0.67(-1.50%)
Feb 26, 2018	44.41	44.80	44.01	44.25	323,935	-0.14(-0.31%)
Feb 23, 2018	44.43	44.76	43.83	44.39	195,368	+0.24(+0.54%)
Feb 22, 2018				44.15	414,246	-0.47(-1.06%)
Feb 21, 2018	43.85	45.34	43.02	44.63	638,526	+0.97(+2.21%)
Feb 20, 2018	43.32	43.86	43.12	43.66	240,650	+0.13(+0.29%)
Feb 16, 2018		43.53	43.53	43.53	0	-0.22(-0.50%)
Feb 15, 2018	43.67	43.83	43.35	43.75	258,631	+0.24(+0.54%)
Feb 14, 2018	42.76	44.03	42.76	43.52	257,345	+0.38(+0.89%)
Feb 13, 2018	42.61	43.15	42.44	43.13	166,948	+0.43(+1.00%)
Feb 12, 2018	42.48	42.88	42.06	42.70	233,016	+0.40(+0.95%)
Feb 09, 2018	42.38	42.84	41.14	42.30	344,992	+0.23(+0.54%)
Feb 08, 2018	43.62	43.62	42.07	42.08	390,355	-1.49(-3.43%)
Feb 07, 2018	43.67	43.67	43.31	43.57	281,796	-0.11(-0.25%)
Feb 06, 2018	42.28	43.95	41.83	43.68	528,907	+0.06(+0.15%)
Feb 05, 2018	43.93	44.49	43.26	43.62	242,706	-0.45(-1.01%)
Feb 02, 2018	44.90	44.96	44.02	44.06	422,861	-1.20(-2.66%)

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.