Indicators

Progress Software (NQ: PRGS )

51.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.99	26.28	25.78	25.96	310,461	-0.04(-0.14%)
Jul 28, 2016	26.07	26.09	25.46	26.00	135,953	-0.08(-0.31%)
Jul 27, 2016	26.12	26.12	25.82	26.08	157,745	+0.04(+0.14%)
Jul 26, 2016	25.89	26.12	25.68	26.04	281,569	+0.12(+0.48%)
Jul 25, 2016	25.90	26.17	25.78	25.92	159,735	-0.09(-0.34%)
Jul 22, 2016	25.93	26.21	25.78	26.01	158,876	+0.12(+0.45%)
Jul 21, 2016	25.83	26.12	25.79	25.89	199,105	-0.03(-0.10%)
Jul 20, 2016	25.95	26.14	25.84	25.92	146,892	+0.15(+0.59%)
Jul 19, 2016	25.76	26.08	25.64	25.77	211,409	+0.04(+0.14%)
Jul 18, 2016	25.91	26.40	25.67	25.73	133,648	-0.15(-0.59%)
Jul 15, 2016	26.00	26.21	25.54	25.88	170,816	+0.06(+0.24%)
Jul 14, 2016	26.34	26.36	24.83	25.82	136,275	-0.25(-0.96%)
Jul 13, 2016	26.54	26.62	25.84	26.07	232,371	-0.44(-1.65%)
Jul 12, 2016	26.05	26.62	26.05	26.51	284,698	+0.57(+2.20%)
Jul 11, 2016	25.75	26.00	25.43	25.94	210,446	+0.35(+1.36%)
Jul 08, 2016	24.96	25.66	24.81	25.59	212,326	+0.78(+3.13%)
Jul 07, 2016	24.88	25.11	24.58	24.81	115,807	+0.09(+0.36%)
Jul 05, 2016	24.51	25.00	24.34	24.72	274,989	-0.09(-0.36%)

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.