Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	20.30	20.40	20.11	20.12	1,263,061	-0.06(-0.31%)
Feb 27, 2013	20.08	20.53	20.08	20.18	308,252	+0.05(+0.27%)
Feb 26, 2013	20.29	20.48	20.06	20.13	277,712	-0.04(-0.18%)
Feb 25, 2013	20.82	20.89	20.16	20.17	339,529	-0.61(-2.92%)
Feb 22, 2013	20.60	20.93	20.45	20.77	246,857	+0.29(+1.44%)
Feb 21, 2013	20.79	20.92	20.41	20.48	279,738	-0.29(-1.42%)
Feb 20, 2013	21.09	21.23	20.75	20.77	344,775	-0.34(-1.61%)
Feb 19, 2013	20.96	21.25	20.95	21.11	257,655	+0.23(+1.11%)
Feb 15, 2013	21.20	21.25	20.84	20.88	305,979	-0.21(-0.97%)
Feb 14, 2013	20.92	21.27	20.92	21.09	289,591	+0.09(+0.43%)
Feb 13, 2013	20.98	21.35	20.84	21.00	416,687	+0.09(+0.43%)
Feb 12, 2013	20.80	21.10	20.80	20.91	311,134	+0.16(+0.78%)
Feb 11, 2013	20.98	21.11	20.73	20.75	272,763	-0.26(-1.23%)
Feb 08, 2013	20.63	21.22	20.63	21.00	333,201	+0.45(+2.17%)
Feb 07, 2013	20.61	20.85	20.44	20.56	422,006	+0.00(+0.00%)
Feb 06, 2013	20.67	20.90	20.47	20.56	1,145,682	-0.12(-0.56%)
Feb 04, 2013	21.00	21.21	20.63	20.67	398,940	-0.59(-2.77%)

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.