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 31, 2002	8.330	8.872	8.288	8.294	232,099	+0.01(+0.07%)
Jul 30, 2002	8.753	8.854	8.128	8.288	238,914	-0.38(-4.40%)
Jul 29, 2002	8.244	8.902	8.217	8.670	135,061	+0.43(+5.20%)
Jul 26, 2002	8.038	8.241	7.997	8.241	368,134	+0.32(+4.06%)
Jul 25, 2002	8.336	8.396	7.919	7.919	296,037	-0.54(-6.40%)
Jul 24, 2002	8.038	8.461	8.038	8.461	420,980	+0.24(+2.97%)
Jul 23, 2002	8.489	8.491	7.931	8.217	191,161	-0.33(-3.83%)
Jul 22, 2002	8.485	8.550	8.425	8.544	184,403	+0.02(+0.28%)
Jul 19, 2002	8.634	8.753	8.485	8.521	152,997	-0.31(-3.51%)
Jul 17, 2002	8.747	9.080	8.634	8.830	111,851	+0.05(+0.54%)
Jul 12, 2002	8.884	9.086	8.634	8.783	74,399	-0.08(-0.87%)
Jul 11, 2002	9.110	9.110	8.640	8.860	46,184	-0.33(-3.63%)
Jul 10, 2002	9.051	9.265	8.634	9.194	231,091	+0.13(+1.45%)
Jul 09, 2002	8.812	9.063	8.812	9.063	136,371	+0.23(+2.63%)
Jul 08, 2002	9.211	9.211	8.830	8.830	198,678	-0.38(-4.14%)
Jul 05, 2002	8.932	9.438	8.634	9.211	39,299	+0.39(+4.39%)
Jul 04, 2002	8.753	8.967	8.634	8.824	80,949	+0.00(+0.00%)
Jul 03, 2002	8.753	8.967	8.634	8.824	80,949	-0.01(-0.07%)
Jul 02, 2002	8.640	9.098	8.616	8.830	121,256	+0.02(+0.20%)

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.