Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

50.95 +0.13 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.086 9.491 9.086 9.319 234,954 +0.15(+1.62%)
Feb 27, 2003 9.146 9.319 9.063 9.170 279,124 -0.02(-0.26%)
Feb 26, 2003 9.289 9.426 9.080 9.194 133,180 -0.06(-0.64%)
Feb 25, 2003 8.908 9.253 8.902 9.253 111,179 +0.28(+3.12%)
Feb 24, 2003 9.098 9.194 8.783 8.973 256,955 -0.22(-2.40%)
Feb 21, 2003 9.283 9.348 9.080 9.194 301,964 -0.10(-1.03%)
Feb 20, 2003 9.217 9.289 9.205 9.289 83,636 +0.02(+0.19%)
Feb 19, 2003 9.229 9.319 9.199 9.271 240,160 -0.08(-0.89%)
Feb 18, 2003 9.170 9.420 9.080 9.354 636,174 +0.21(+2.35%)
Feb 14, 2003 8.609 9.139 8.574 9.139 700,833 +0.53(+6.16%)
Feb 13, 2003 8.640 8.670 8.527 8.609 224,709 +0.01(+0.06%)
Feb 12, 2003 8.598 8.723 8.592 8.604 290,880 -0.04(-0.41%)
Feb 11, 2003 8.479 8.658 8.366 8.640 370,653 +0.14(+1.61%)
Feb 10, 2003 8.413 8.622 8.306 8.503 165,593 +0.14(+1.64%)
Feb 07, 2003 8.366 8.467 8.306 8.366 258,634 -0.07(-0.78%)
Feb 06, 2003 8.342 8.431 8.247 8.431 158,539 +0.09(+1.07%)
Feb 05, 2003 8.354 8.413 8.217 8.342 229,748 -0.10(-1.20%)
Feb 04, 2003 8.366 8.675 8.336 8.443 342,775 +0.08(+0.93%)
Feb 03, 2003 8.610 8.806 8.271 8.366 439,007 -0.18(-2.09%)
Jan 31, 2003 8.318 8.634 8.306 8.544 229,076 +0.20(+2.43%)
Jan 30, 2003 8.343 8.527 8.265 8.342 145,055 -0.00(-0.01%)
Jan 29, 2003 8.217 8.485 8.217 8.343 491,741 +0.07(+0.80%)
Jan 28, 2003 8.241 8.330 8.175 8.277 393,494 -0.02(-0.29%)
Jan 27, 2003 8.211 8.408 8.128 8.300 148,798 +0.05(+0.58%)
Jan 24, 2003 7.526 8.479 7.502 8.253 775,400 -0.16(-1.91%)
Jan 23, 2003 8.134 8.491 8.128 8.413 172,143 +0.36(+4.51%)
Jan 22, 2003 8.199 8.199 7.931 8.050 195,823 +0.01(+0.15%)
Jan 21, 2003 8.157 8.211 7.985 8.038 374,012 -0.24(-2.88%)
Jan 17, 2003 8.253 8.277 8.098 8.277 268,879 -0.01(-0.14%)
Jan 16, 2003 8.419 8.419 8.211 8.288 156,356 -0.12(-1.42%)
Jan 15, 2003 8.360 8.437 8.277 8.408 212,617 -0.02(-0.21%)
Jan 14, 2003 8.277 8.455 8.277 8.425 165,761 +0.14(+1.73%)
Jan 13, 2003 8.247 8.390 8.163 8.282 143,256 +0.05(+0.58%)
Jan 10, 2003 8.128 8.396 8.044 8.235 157,196 +0.05(+0.58%)
Jan 09, 2003 8.038 8.336 7.979 8.187 160,555 +0.21(+2.60%)
Jan 08, 2003 8.080 8.122 7.860 7.979 131,332 -0.13(-1.61%)
Jan 07, 2003 8.175 8.300 7.889 8.110 141,913 -0.13(-1.59%)
Jan 06, 2003 7.705 8.318 7.705 8.241 191,960 +0.46(+5.89%)
Jan 03, 2003 7.622 7.866 7.592 7.782 273,917 -0.05(-0.65%)
Jan 02, 2003 7.753 7.919 7.711 7.833 370,989 +0.12(+1.58%)
Dec 31, 2002 7.753 8.187 7.687 7.711 213,625 -0.10(-1.22%)
Dec 30, 2002 7.889 7.973 7.753 7.806 230,923 -0.14(-1.80%)
Dec 27, 2002 8.157 8.199 7.788 7.949 272,406 -0.16(-1.92%)
Dec 26, 2002 8.312 8.604 8.056 8.104 226,053 -0.20(-2.43%)
Dec 24, 2002 8.253 8.336 8.241 8.306 54,917 -0.05(-0.64%)
Dec 23, 2002 8.330 8.384 8.074 8.360 238,145 +0.04(+0.43%)
Dec 20, 2002 8.330 8.384 8.074 8.324 252,084 +0.12(+1.45%)
Dec 19, 2002 7.830 8.360 7.830 8.205 226,557 +0.31(+3.92%)
Dec 18, 2002 8.247 8.360 7.872 7.895 517,773 -0.53(-6.29%)
Dec 17, 2002 8.175 9.515 8.175 8.425 1,416,781 +0.34(+4.20%)
Dec 16, 2002 7.788 8.098 7.735 8.086 129,989 +0.35(+4.54%)
Dec 13, 2002 8.003 8.003 7.681 7.735 212,449 -0.14(-1.75%)
Dec 12, 2002 7.866 8.157 7.842 7.872 119,576 -0.16(-1.99%)
Dec 11, 2002 7.913 8.128 7.824 8.032 121,927 -0.02(-0.23%)
Dec 10, 2002 7.794 8.098 7.687 8.050 161,562 +0.26(+3.28%)
Dec 09, 2002 7.770 7.919 7.741 7.794 158,539 -0.13(-1.58%)
Dec 06, 2002 7.901 8.038 7.782 7.919 62,139 -0.01(-0.15%)
Dec 05, 2002 8.032 8.032 7.800 7.931 129,485 -0.08(-0.97%)
Dec 04, 2002 8.009 8.175 7.800 8.009 175,166 -0.15(-1.82%)
Dec 03, 2002 8.336 8.336 7.889 8.157 169,288 -0.11(-1.30%)
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.