Indicators

Progress Software (NQ: PRGS )

51.56 +0.14 (+0.27%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	21.01	21.95	20.78	21.56	925,300	+0.55(+2.59%)
Jun 29, 2011	19.80	21.20	19.79	21.01	3,000,695	+0.21(+1.03%)
Jun 28, 2011	20.79	20.85	20.64	20.80	703,719	+0.04(+0.17%)
Jun 27, 2011	20.92	20.92	20.69	20.76	661,720	-0.09(-0.43%)
Jun 24, 2011	20.85	21.00	20.75	20.85	1,516,166	+0.04(+0.21%)
Jun 23, 2011	21.08	21.08	20.48	20.81	1,024,003	-0.46(-2.14%)
Jun 22, 2011	21.49	21.51	21.26	21.26	481,351	-0.41(-1.90%)
Jun 21, 2011	21.08	21.72	20.94	21.68	253,510	+0.72(+3.45%)
Jun 20, 2011	20.91	21.02	20.62	20.95	257,408	+0.21(+1.03%)
Jun 17, 2011	20.95	21.07	20.69	20.74	775,543	-0.11(-0.51%)
Jun 16, 2011	20.63	20.85	20.42	20.84	443,773	+0.19(+0.91%)
Jun 15, 2011	20.45	20.74	20.14	20.66	631,523	-0.04(-0.17%)
Jun 14, 2011	20.60	20.77	20.48	20.69	271,084	+0.32(+1.58%)
Jun 13, 2011	20.50	20.62	20.37	20.37	251,340	-0.08(-0.39%)
Jun 10, 2011	20.59	20.84	20.43	20.45	794,276	-0.33(-1.57%)
Jun 09, 2011	20.43	20.81	20.25	20.78	691,851	+0.32(+1.55%)
Jun 08, 2011	20.23	20.52	20.15	20.46	882,730	+0.11(+0.53%)
Jun 07, 2011	20.32	20.48	19.91	20.35	1,382,586	+0.10(+0.49%)
Jun 06, 2011	21.29	21.58	20.25	20.25	2,022,192	-2.70(-11.76%)

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.