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 (%)
Jun 28, 2013	20.25	20.79	20.06	20.56	2,240,982	-0.15(-0.73%)
Jun 27, 2013	21.23	21.36	20.61	20.71	0	+1.01(+5.12%)
Jun 26, 2013	19.51	19.83	19.33	19.70	662,110	+0.40(+2.08%)
Jun 25, 2013	19.20	19.34	18.83	19.30	0	+0.35(+1.84%)
Jun 24, 2013	18.98	19.49	18.77	18.95	0	-0.31(-1.62%)
Jun 21, 2013	19.39	19.56	18.76	19.26	1,221,252	-0.09(-0.46%)
Jun 20, 2013	19.78	19.89	19.31	19.35	0	-0.80(-3.95%)
Jun 19, 2013	20.59	20.59	20.12	20.15	0	-0.41(-2.00%)
Jun 18, 2013	20.69	20.77	20.46	20.56	0	-0.04(-0.22%)
Jun 17, 2013	20.75	20.85	20.39	20.60	0	+0.07(+0.35%)
Jun 14, 2013	20.16	20.55	20.03	20.53	0	-0.29(-1.42%)
Jun 13, 2013	20.27	20.88	20.23	20.83	145,033	+0.62(+3.05%)
Jun 12, 2013	20.76	20.76	20.20	20.21	131,826	-0.34(-1.65%)
Jun 11, 2013	20.56	20.76	20.38	20.55	188,178	-0.25(-1.20%)
Jun 10, 2013	20.97	20.97	20.72	20.80	0	-0.04(-0.21%)
Jun 07, 2013	20.76	20.92	20.56	20.84	0	+0.25(+1.21%)
Jun 06, 2013	20.42	20.70	20.37	20.59	323,621	+0.08(+0.39%)
Jun 05, 2013	20.95	21.00	20.50	20.51	0	-0.44(-2.09%)
Jun 04, 2013	21.19	21.32	20.76	20.95	0	-0.26(-1.22%)

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.