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

Progress Software (NQ: PRGS )

50.34 -0.36 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 9.089 9.494 9.089 9.322 234,876 +0.15(+1.62%)
Feb 27, 2003 9.149 9.322 9.066 9.173 279,030 -0.02(-0.26%)
Feb 26, 2003 9.292 9.429 9.083 9.197 133,135 -0.06(-0.64%)
Feb 25, 2003 8.911 9.256 8.905 9.256 111,142 +0.28(+3.12%)
Feb 24, 2003 9.101 9.197 8.786 8.976 256,869 -0.22(-2.40%)
Feb 21, 2003 9.286 9.351 9.083 9.197 301,863 -0.10(-1.03%)
Feb 20, 2003 9.220 9.292 9.208 9.292 83,608 +0.02(+0.19%)
Feb 19, 2003 9.232 9.322 9.203 9.274 240,080 -0.08(-0.89%)
Feb 18, 2003 9.173 9.423 9.083 9.357 635,962 +0.22(+2.35%)
Feb 14, 2003 8.612 9.142 8.577 9.142 700,599 +0.53(+6.16%)
Feb 13, 2003 8.643 8.672 8.529 8.612 224,635 +0.01(+0.06%)
Feb 12, 2003 8.601 8.726 8.595 8.607 290,783 -0.04(-0.41%)
Feb 11, 2003 8.482 8.661 8.369 8.643 370,530 +0.14(+1.61%)
Feb 10, 2003 8.416 8.625 8.309 8.506 165,538 +0.14(+1.64%)
Feb 07, 2003 8.369 8.470 8.309 8.369 258,548 -0.07(-0.78%)
Feb 06, 2003 8.345 8.434 8.250 8.434 158,486 +0.09(+1.07%)
Feb 05, 2003 8.357 8.416 8.220 8.345 229,671 -0.10(-1.20%)
Feb 04, 2003 8.369 8.678 8.339 8.446 342,660 +0.08(+0.93%)
Feb 03, 2003 8.613 8.809 8.273 8.369 438,860 -0.18(-2.09%)
Jan 31, 2003 8.321 8.637 8.309 8.547 229,000 +0.20(+2.43%)
Jan 30, 2003 8.345 8.529 8.267 8.345 145,007 -0.00(-0.01%)
Jan 29, 2003 8.220 8.488 8.220 8.345 491,578 +0.07(+0.80%)
Jan 28, 2003 8.244 8.333 8.178 8.279 393,363 -0.02(-0.29%)
Jan 27, 2003 8.214 8.410 8.130 8.303 148,749 +0.05(+0.58%)
Jan 24, 2003 7.529 8.482 7.505 8.255 775,141 -0.16(-1.91%)
Jan 23, 2003 8.136 8.494 8.130 8.416 172,085 +0.36(+4.51%)
Jan 22, 2003 8.202 8.202 7.934 8.053 195,758 +0.01(+0.15%)
Jan 21, 2003 8.160 8.214 7.987 8.041 373,888 -0.24(-2.88%)
Jan 17, 2003 8.255 8.279 8.101 8.279 268,789 -0.01(-0.14%)
Jan 16, 2003 8.422 8.422 8.214 8.291 156,304 -0.12(-1.42%)
Jan 15, 2003 8.363 8.440 8.279 8.410 212,547 -0.02(-0.21%)
Jan 14, 2003 8.279 8.458 8.279 8.428 165,706 +0.14(+1.73%)
Jan 13, 2003 8.250 8.392 8.166 8.285 143,209 +0.05(+0.58%)
Jan 10, 2003 8.130 8.398 8.047 8.238 157,143 +0.05(+0.58%)
Jan 09, 2003 8.041 8.339 7.981 8.190 160,501 +0.21(+2.60%)
Jan 08, 2003 8.083 8.124 7.862 7.982 131,288 -0.13(-1.61%)
Jan 07, 2003 8.178 8.303 7.892 8.113 141,865 -0.13(-1.59%)
Jan 06, 2003 7.707 8.321 7.707 8.244 191,896 +0.46(+5.89%)
Jan 03, 2003 7.624 7.868 7.594 7.785 273,826 -0.05(-0.65%)
Jan 02, 2003 7.755 7.922 7.713 7.836 370,866 +0.12(+1.58%)
Dec 31, 2002 7.755 8.190 7.690 7.713 213,554 -0.10(-1.22%)
Dec 30, 2002 7.892 7.976 7.755 7.809 230,846 -0.14(-1.80%)
Dec 27, 2002 8.160 8.202 7.791 7.952 272,315 -0.16(-1.92%)
Dec 26, 2002 8.315 8.607 8.059 8.107 225,978 -0.20(-2.43%)
Dec 24, 2002 8.255 8.339 8.244 8.309 54,899 -0.05(-0.64%)
Dec 23, 2002 8.333 8.387 8.077 8.363 238,066 +0.04(+0.43%)
Dec 20, 2002 8.333 8.387 8.077 8.327 252,000 +0.12(+1.45%)
Dec 19, 2002 7.833 8.363 7.833 8.208 226,481 +0.31(+3.92%)
Dec 18, 2002 8.250 8.363 7.874 7.898 517,600 -0.53(-6.29%)
Dec 17, 2002 8.178 9.518 8.178 8.428 1,416,308 +0.34(+4.20%)
Dec 16, 2002 7.791 8.101 7.737 8.089 129,945 +0.35(+4.54%)
Dec 13, 2002 8.005 8.005 7.684 7.737 212,379 -0.14(-1.75%)
Dec 12, 2002 7.868 8.160 7.844 7.875 119,536 -0.16(-1.99%)
Dec 11, 2002 7.916 8.130 7.827 8.034 121,887 -0.02(-0.23%)
Dec 10, 2002 7.797 8.101 7.690 8.053 161,508 +0.26(+3.29%)
Dec 09, 2002 7.773 7.922 7.743 7.797 158,486 -0.13(-1.58%)
Dec 06, 2002 7.904 8.041 7.785 7.922 62,118 -0.01(-0.15%)
Dec 05, 2002 8.035 8.035 7.803 7.934 129,442 -0.08(-0.97%)
Dec 04, 2002 8.011 8.178 7.803 8.011 175,107 -0.15(-1.82%)
Dec 03, 2002 8.339 8.339 7.892 8.160 169,231 -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.