Indicators

Progress Software (NQ: PRGS )

51.32 +0.01 (+0.02%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	13.37	13.47	13.09	13.35	370,946	+0.07(+0.54%)
May 28, 2009	13.22	13.36	13.09	13.28	348,491	+0.17(+1.27%)
May 27, 2009	13.33	13.48	13.10	13.11	245,274	-0.36(-2.70%)
May 26, 2009	13.46	13.56	13.00	13.47	260,544	+0.42(+3.19%)
May 22, 2009	13.22	13.43	13.06	13.06	261,100	-0.11(-0.81%)
May 21, 2009	13.27	13.59	13.00	13.17	371,721	-0.10(-0.72%)
May 20, 2009	13.43	13.73	13.24	13.26	437,010	-0.07(-0.54%)
May 19, 2009	13.22	13.49	13.22	13.33	329,922	-0.15(-1.15%)
May 18, 2009	13.34	13.49	13.18	13.49	374,958	+0.30(+2.26%)
May 15, 2009	13.07	13.33	13.06	13.19	448,472	+0.14(+1.10%)
May 14, 2009	12.99	13.21	12.99	13.05	476,927	+0.02(+0.14%)
May 13, 2009	13.10	13.12	12.83	13.03	521,189	-0.08(-0.59%)
May 12, 2009	12.80	13.24	12.80	13.11	491,651	-0.08(-0.59%)
May 11, 2009	12.89	13.33	12.87	13.18	246,724	+0.01(+0.09%)
May 08, 2009	13.18	13.47	12.94	13.17	387,829	+0.06(+0.45%)
May 07, 2009	13.17	13.19	13.01	13.11	454,488	-0.02(-0.18%)
May 06, 2009	13.19	13.21	13.05	13.14	640,668	-0.01(-0.04%)
May 05, 2009	12.96	13.18	12.80	13.14	613,040	+0.05(+0.41%)
May 04, 2009	12.97	13.09	12.74	13.09	403,703	+0.29(+2.23%)

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.