Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	21.75	21.95	21.24	21.52	407,527	-0.39(-1.79%)
Jul 28, 2011	21.77	22.10	21.62	21.92	479,670	+0.26(+1.20%)
Jul 27, 2011	22.43	22.43	21.60	21.66	585,187	-0.83(-3.69%)
Jul 26, 2011	22.67	22.86	22.40	22.49	233,726	-0.18(-0.79%)
Jul 25, 2011	22.79	22.96	22.61	22.67	255,741	-0.37(-1.59%)
Jul 22, 2011	23.06	23.18	22.76	23.03	671,653	+0.05(+0.23%)
Jul 21, 2011	22.78	23.09	22.64	22.98	593,444	+0.26(+1.14%)
Jul 20, 2011	22.94	22.94	22.47	22.72	455,677	-0.21(-0.90%)
Jul 19, 2011	22.37	23.00	22.04	22.93	498,605	+0.80(+3.63%)
Jul 18, 2011	22.67	22.67	22.00	22.12	300,401	-0.56(-2.48%)
Jul 15, 2011	22.73	22.78	22.53	22.69	328,629	+0.06(+0.28%)
Jul 14, 2011	23.19	23.43	22.61	22.62	792,078	-0.56(-2.43%)
Jul 13, 2011	22.95	23.39	22.90	23.19	520,450	+0.39(+1.72%)
Jul 12, 2011	23.03	23.17	22.72	22.79	481,336	-0.23(-1.01%)
Jul 11, 2011	23.11	23.28	22.91	23.03	578,501	-0.38(-1.60%)
Jul 08, 2011	23.08	23.45	22.94	23.40	473,388	+0.04(+0.19%)
Jul 07, 2011	22.98	23.47	22.98	23.36	481,230	+0.56(+2.47%)
Jul 06, 2011	22.55	22.80	22.49	22.79	535,211	+0.21(+0.95%)
Jul 05, 2011	22.31	22.70	22.06	22.58	890,695	+0.32(+1.44%)

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.