Indicators

Progress Software (NQ: PRGS )

51.64 +0.22 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.98	26.27	25.77	25.95	310,565	-0.04(-0.14%)
Jul 28, 2016	26.06	26.08	25.45	25.99	135,999	-0.08(-0.31%)
Jul 27, 2016	26.12	26.12	25.81	26.07	157,798	+0.04(+0.14%)
Jul 26, 2016	25.88	26.12	25.67	26.04	281,663	+0.13(+0.48%)
Jul 25, 2016	25.89	26.16	25.77	25.91	159,789	-0.09(-0.34%)
Jul 22, 2016	25.92	26.21	25.77	26.00	158,929	+0.12(+0.45%)
Jul 21, 2016	25.82	26.12	25.79	25.88	199,172	-0.03(-0.10%)
Jul 20, 2016	25.94	26.13	25.83	25.91	146,941	+0.15(+0.59%)
Jul 19, 2016	25.75	26.07	25.63	25.76	211,480	+0.04(+0.14%)
Jul 18, 2016	25.90	26.39	25.66	25.72	133,692	-0.15(-0.59%)
Jul 15, 2016	25.99	26.21	25.54	25.87	170,873	+0.06(+0.24%)
Jul 14, 2016	26.33	26.35	24.82	25.81	136,320	-0.25(-0.96%)
Jul 13, 2016	26.53	26.62	25.83	26.06	232,448	-0.44(-1.65%)
Jul 12, 2016	26.04	26.61	26.04	26.50	284,793	+0.57(+2.20%)
Jul 11, 2016	25.74	25.99	25.42	25.93	210,516	+0.35(+1.36%)
Jul 08, 2016	24.95	25.65	24.80	25.58	212,397	+0.78(+3.13%)
Jul 07, 2016	24.87	25.10	24.57	24.80	115,845	+0.09(+0.36%)
Jul 05, 2016	24.50	24.99	24.33	24.71	275,081	-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.