Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	20.05	20.61	19.77	20.39	821,899	+0.49(+2.47%)
Mar 27, 2013	19.94	20.36	19.82	19.90	695,691	-0.21(-1.02%)
Mar 26, 2013	20.51	20.59	20.01	20.10	425,070	-0.25(-1.23%)
Mar 25, 2013	20.28	20.66	20.09	20.35	551,669	+0.11(+0.53%)
Mar 22, 2013	20.67	20.77	20.22	20.25	389,011	-0.39(-1.90%)
Mar 21, 2013	20.82	21.07	20.63	20.64	375,492	-0.50(-2.37%)
Mar 20, 2013	21.21	21.44	21.08	21.14	284,546	+0.01(+0.04%)
Mar 19, 2013	21.26	21.42	21.00	21.13	260,176	-0.09(-0.42%)
Mar 18, 2013	20.90	21.41	20.70	21.22	280,151	+0.03(+0.13%)
Mar 15, 2013	21.11	21.28	21.01	21.19	726,942	+0.01(+0.04%)
Mar 14, 2013	20.92	21.19	20.87	21.19	395,290	+0.35(+1.67%)
Mar 13, 2013	20.78	21.04	20.78	20.84	300,286	+0.08(+0.39%)
Mar 12, 2013	21.09	21.27	20.72	20.76	337,272	-0.41(-1.94%)
Mar 11, 2013	21.04	21.33	21.04	21.17	211,161	+0.04(+0.17%)
Mar 08, 2013	21.44	21.50	21.12	21.13	368,351	-0.14(-0.67%)
Mar 07, 2013	21.19	21.38	21.11	21.27	212,199	+0.06(+0.30%)
Mar 06, 2013	20.93	21.32	20.93	21.21	270,441	+0.35(+1.67%)
Mar 05, 2013	20.83	21.19	20.71	20.86	310,734	+0.14(+0.69%)
Mar 04, 2013	20.66	20.84	20.40	20.72	433,715	+0.01(+0.04%)

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.