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 (%)
Mar 31, 2009	10.13	10.66	10.08	10.34	572,916	+0.32(+3.21%)
Mar 30, 2009	10.04	10.09	9.706	10.02	367,226	+0.11(+1.14%)
Mar 26, 2009	9.610	9.926	9.527	9.902	662,514	+0.43(+4.53%)
Mar 25, 2009	9.217	9.503	9.039	9.473	796,729	+0.32(+3.51%)
Mar 24, 2009	9.080	9.450	9.080	9.152	463,236	-0.40(-4.18%)
Mar 23, 2009	9.455	9.592	9.122	9.551	591,316	+0.43(+4.77%)
Mar 20, 2009	9.694	9.861	8.991	9.116	609,036	-0.47(-4.91%)
Mar 19, 2009	9.676	10.14	9.461	9.586	1,033,769	-0.84(-8.05%)
Mar 18, 2009	10.18	10.53	10.07	10.43	495,984	+0.23(+2.22%)
Mar 17, 2009	9.968	10.20	9.837	10.20	393,072	+0.26(+2.57%)
Mar 16, 2009	9.735	10.38	9.735	9.944	309,211	-0.24(-2.40%)
Mar 13, 2009	10.19	10.22	10.03	10.19	441,192	+0.03(+0.29%)
Mar 12, 2009	9.497	10.16	9.360	10.16	665,840	+0.64(+6.69%)
Mar 11, 2009	9.396	9.676	9.366	9.521	283,169	+0.17(+1.78%)
Mar 10, 2009	8.991	9.372	8.991	9.354	392,511	+0.58(+6.58%)
Mar 09, 2009	8.818	9.039	8.747	8.777	334,638	-0.18(-1.99%)
Mar 06, 2009	8.967	9.116	8.801	8.955	409,284	+0.08(+0.94%)
Mar 05, 2009	9.098	9.164	8.860	8.872	378,782	-0.34(-3.68%)
Mar 04, 2009	9.420	9.420	9.140	9.211	294,260	+0.05(+0.52%)

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.