Indicators

Progress Software (NQ: PRGS )

50.58 -0.74 (-1.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.19	19.23	18.98	19.02	367,996	-0.17(-0.87%)
May 27, 2010	18.99	19.21	18.45	19.19	235,725	+0.53(+2.84%)
May 26, 2010	18.72	19.02	18.46	18.66	430,568	+0.01(+0.06%)
May 25, 2010	18.22	18.65	17.47	18.65	515,278	-0.04(-0.19%)
May 24, 2010	18.84	19.01	18.64	18.68	312,382	-0.23(-1.20%)
May 21, 2010	18.78	19.09	18.50	18.91	589,349	-0.15(-0.81%)
May 20, 2010	19.17	19.64	19.07	19.07	569,328	-0.97(-4.85%)
May 19, 2010	19.97	20.14	19.56	20.04	627,047	-0.02(-0.09%)
May 18, 2010	20.47	20.54	20.02	20.05	372,726	-0.26(-1.26%)
May 17, 2010	20.08	20.42	19.98	20.31	546,044	+0.22(+1.10%)
May 14, 2010	20.43	20.44	19.94	20.09	571,635	-0.44(-2.15%)
May 13, 2010	19.70	20.81	19.70	20.53	1,148,010	+0.85(+4.33%)
May 12, 2010	19.20	19.71	19.16	19.68	560,699	+0.48(+2.48%)
May 11, 2010	19.22	19.44	19.07	19.20	624,844	-0.11(-0.59%)
May 10, 2010	19.25	19.53	19.12	19.32	1,081,819	+0.24(+1.28%)
May 07, 2010	19.02	19.48	18.80	19.07	1,793,996	+0.05(+0.25%)
May 06, 2010	19.47	19.56	18.99	19.02	1,309,795	-0.51(-2.62%)
May 05, 2010	19.08	19.63	18.92	19.54	1,610,621	+0.50(+2.60%)
May 04, 2010	19.05	19.25	18.94	19.04	776,772	-0.27(-1.40%)

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.