Indicators

Progress Software (NQ: PRGS )

51.64 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	22.33	22.70	22.08	22.28	573,179	-0.13(-0.56%)
Feb 27, 2014	22.05	22.41	21.98	22.41	243,327	+0.35(+1.58%)
Feb 26, 2014	21.69	22.16	21.53	22.06	225,599	+0.46(+2.11%)
Feb 25, 2014	21.96	21.96	21.51	21.60	340,498	-0.42(-1.91%)
Feb 24, 2014	22.14	22.30	22.01	22.02	177,517	-0.04(-0.20%)
Feb 21, 2014	22.07	22.30	22.02	22.07	209,033	+0.12(+0.53%)
Feb 20, 2014	21.72	22.00	21.65	21.95	139,993	+0.25(+1.15%)
Feb 19, 2014	21.89	22.09	21.68	21.70	271,515	-0.24(-1.10%)
Feb 18, 2014	22.05	22.20	21.93	21.94	186,029	-0.13(-0.57%)
Feb 14, 2014	21.99	22.07	22.07	22.07	126,923	+0.09(+0.41%)
Feb 13, 2014	21.51	22.07	21.49	21.98	214,549	+0.35(+1.61%)
Feb 12, 2014	21.74	21.89	21.60	21.63	135,068	-0.12(-0.53%)
Feb 11, 2014	21.65	21.86	21.48	21.75	203,797	+0.09(+0.41%)
Feb 10, 2014	21.45	21.67	21.29	21.66	287,414	+0.17(+0.79%)
Feb 07, 2014	21.51	21.60	21.43	21.49	413,043	+0.04(+0.21%)
Feb 06, 2014	21.28	21.48	21.23	21.44	302,303	+0.22(+1.05%)
Feb 05, 2014	21.25	21.37	21.00	21.22	336,537	-0.16(-0.75%)
Feb 04, 2014	21.26	21.47	21.08	21.38	287,544	+0.17(+0.80%)

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.