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

Progress Software (NQ: PRGS )

50.34 -0.24 (-0.47%)
Streaming Delayed Price Updated: 1:07 PM EDT, May 24, 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 (%)
May 31, 2002 8.220 8.488 8.041 8.351 136,157 -0.01(-0.07%)
May 28, 2002 8.339 8.422 8.101 8.357 154,961 +0.17(+2.04%)
May 27, 2002 8.780 8.875 7.952 8.190 172,925 +0.00(+0.00%)
May 24, 2002 8.780 8.875 7.952 8.190 170,910 -0.40(-4.65%)
May 23, 2002 8.369 8.863 8.273 8.589 244,278 +0.35(+4.19%)
May 22, 2002 8.422 8.458 7.809 8.244 562,427 -0.18(-2.12%)
May 21, 2002 9.203 9.203 8.416 8.422 145,559 -0.63(-6.91%)
May 20, 2002 9.024 9.304 8.815 9.048 100,061 +0.00(+0.00%)
May 17, 2002 9.250 9.340 9.024 9.048 181,823 -0.20(-2.19%)
May 16, 2002 9.530 9.530 9.083 9.250 100,229 -0.27(-2.82%)
May 15, 2002 9.334 9.518 9.232 9.518 174,100 +0.15(+1.59%)
May 14, 2002 9.143 9.435 9.113 9.369 182,494 +0.17(+1.81%)
May 13, 2002 9.083 9.232 8.964 9.203 105,937 +0.21(+2.32%)
May 10, 2002 8.994 9.250 8.994 8.994 167,049 +0.00(+0.00%)
May 09, 2002 9.619 9.649 8.994 8.994 258,884 -0.61(-6.33%)
May 08, 2002 9.649 9.697 9.471 9.602 267,950 +0.27(+2.87%)
May 07, 2002 9.531 9.917 9.238 9.334 230,343 -0.14(-1.45%)
May 06, 2002 9.852 10.13 8.994 9.471 253,511 -0.54(-5.36%)
May 03, 2002 9.923 10.01 9.649 10.01 162,684 -0.09(-0.89%)
May 02, 2002 9.691 10.13 9.679 10.10 93,010 +0.38(+3.86%)
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.