Indicators

Progress Software (NQ: PRGS )

50.07 -0.24 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	21.44	21.70	21.39	21.47	537,613	-0.07(-0.33%)
Jun 27, 2014	21.68	22.22	21.20	21.54	2,489,621	+1.68(+8.45%)
Jun 26, 2014	19.90	19.90	19.45	19.86	343,234	-0.01(-0.04%)
Jun 25, 2014	19.73	19.96	19.67	19.87	234,320	+0.01(+0.04%)
Jun 24, 2014	19.90	20.22	19.85	19.86	217,159	-0.05(-0.27%)
Jun 23, 2014	20.06	20.06	19.84	19.92	227,746	-0.16(-0.80%)
Jun 20, 2014	20.16	20.23	19.86	20.08	377,972	-0.08(-0.42%)
Jun 19, 2014	20.19	20.36	19.88	20.16	135,948	+0.00(+0.02%)
Jun 18, 2014	20.19	20.27	19.87	20.16	114,284	+0.02(+0.11%)
Jun 17, 2014	19.69	20.18	19.66	20.14	247,936	+0.40(+2.01%)
Jun 16, 2014	19.57	19.77	19.41	19.74	215,946	+0.10(+0.50%)
Jun 13, 2014	19.43	19.66	19.17	19.64	139,624	+0.28(+1.43%)
Jun 12, 2014	19.52	19.61	19.15	19.36	150,211	-0.12(-0.60%)
Jun 11, 2014	19.38	19.58	19.22	19.48	165,836	+0.02(+0.09%)
Jun 10, 2014	19.64	19.74	19.36	19.46	173,643	-0.10(-0.50%)
Jun 06, 2014	19.40	19.63	19.12	19.56	215,963	+0.29(+1.53%)
Jun 05, 2014	18.96	19.27	18.68	19.27	233,122	+0.38(+2.03%)
Jun 04, 2014	18.80	19.06	18.77	18.88	117,653	-0.07(-0.38%)
Jun 03, 2014	19.14	19.29	18.80	18.95	135,506	-0.22(-1.16%)

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.