Indicators

Progress Software (NQ: PRGS )

50.30 -0.28 (-0.55%)

Streaming Delayed Price Updated: 11:24 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.13	29.29	28.69	28.96	328,464	-0.12(-0.40%)
Jul 28, 2017	28.97	29.12	28.82	29.08	302,116	+0.03(+0.09%)
Jul 27, 2017	29.27	29.43	28.93	29.05	487,266	-0.20(-0.68%)
Jul 26, 2017	29.09	29.28	29.03	29.25	196,007	+0.18(+0.62%)
Jul 25, 2017	28.72	29.14	28.71	29.07	323,415	+0.39(+1.36%)
Jul 24, 2017	28.71	28.78	28.54	28.68	359,734	-0.07(-0.25%)
Jul 21, 2017	29.12	29.12	28.64	28.75	278,260	-0.24(-0.84%)
Jul 20, 2017		29.18	28.92	28.99	318,801	-0.04(-0.12%)
Jul 19, 2017	28.50	29.04	28.44	29.03	356,414	+0.57(+2.00%)
Jul 18, 2017	28.46	28.64	28.43	28.46	273,769	-0.12(-0.41%)
Jul 17, 2017	28.65	28.90	28.56	28.58	353,957	-0.09(-0.32%)
Jul 14, 2017	28.57	28.88	28.42	28.67	366,738	+0.18(+0.64%)
Jul 13, 2017	28.78	28.85	28.41	28.49	453,787	-0.22(-0.76%)
Jul 12, 2017	28.67	29.09	28.67	28.71	429,485	+0.24(+0.86%)
Jul 11, 2017	28.83	28.91	28.43	28.46	392,211	-0.31(-1.07%)
Jul 10, 2017	28.61	28.96	28.50	28.77	401,192	+0.22(+0.76%)
Jul 07, 2017	28.06	28.77	27.84	28.55	630,656	+0.53(+1.90%)
Jul 06, 2017	28.08	28.41	27.96	28.02	546,741	-0.21(-0.74%)
Jul 05, 2017	28.01	28.44	27.86	28.23	583,808	+0.27(+0.97%)

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.