Indicators

Progress Software (NQ: PRGS )

50.82 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	17.92	17.95	17.39	17.39	767,297	-0.53(-2.96%)
Feb 27, 2006	18.01	18.16	17.83	17.92	530,216	-0.18(-1.02%)
Feb 24, 2006	18.02	18.11	17.79	18.10	565,706	+0.04(+0.23%)
Feb 23, 2006	17.74	18.08	17.58	18.06	674,082	+0.23(+1.30%)
Feb 22, 2006	17.08	17.91	16.99	17.83	631,985	+0.87(+5.13%)
Feb 21, 2006	17.07	17.12	16.85	16.96	363,895	-0.07(-0.42%)
Feb 17, 2006	17.04	17.10	16.92	17.03	435,915	-0.07(-0.42%)
Feb 16, 2006	17.10	17.15	16.89	17.10	308,682	+0.01(+0.04%)
Feb 15, 2006	17.04	17.09	16.79	17.09	329,080	+0.11(+0.67%)
Feb 14, 2006	16.78	17.03	16.78	16.98	302,488	+0.13(+0.78%)
Feb 13, 2006	16.82	16.94	16.73	16.85	453,007	-0.11(-0.63%)
Feb 10, 2006	16.64	16.97	16.57	16.96	319,298	+0.32(+1.93%)
Feb 09, 2006	16.90	16.91	16.58	16.64	266,776	-0.15(-0.92%)
Feb 08, 2006	16.87	17.08	16.79	16.79	412,095	-0.13(-0.74%)
Feb 07, 2006	16.82	17.09	16.63	16.92	324,195	+0.04(+0.25%)
Feb 06, 2006	16.97	16.97	16.59	16.87	523,543	-0.12(-0.74%)
Feb 03, 2006	16.67	17.18	16.65	17.00	523,532	+0.24(+1.42%)
Feb 02, 2006	16.82	17.18	16.64	16.76	427,115	-0.23(-1.33%)

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.