Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.157	8.485	8.151	8.336	112,019	+0.15(+1.89%)
Aug 29, 2002	8.104	8.437	7.866	8.181	16,021,920	+0.14(+1.70%)
Aug 28, 2002	8.455	8.515	8.038	8.044	184,851	-0.42(-4.99%)
Aug 27, 2002	8.437	8.747	8.294	8.467	186,082	+0.10(+1.14%)
Aug 26, 2002	8.723	8.806	8.247	8.372	271,665	-0.35(-4.03%)
Aug 23, 2002	8.860	8.914	8.664	8.723	7,691,865	-0.14(-1.55%)
Aug 22, 2002	8.806	8.860	8.675	8.860	40,978	+0.05(+0.54%)
Aug 21, 2002	8.693	8.812	8.515	8.812	134,523	+0.01(+0.07%)
Aug 20, 2002	8.330	8.806	8.217	8.806	159,211	+0.35(+4.15%)
Aug 16, 2002	8.556	8.616	8.378	8.455	104,097	-0.13(-1.53%)
Aug 15, 2002	8.508	8.634	8.330	8.586	84,140	-0.04(-0.41%)
Aug 14, 2002	8.247	8.622	8.134	8.622	297,430	+0.38(+4.62%)
Aug 13, 2002	8.312	8.574	8.199	8.241	201,869	-0.11(-1.28%)
Aug 12, 2002	8.128	8.485	8.068	8.348	36,544,756	+0.15(+1.89%)
Aug 07, 2002	8.235	8.294	7.889	8.193	133,683	+0.11(+1.40%)
Aug 06, 2002	7.979	8.217	7.979	8.080	130,271	+0.19(+2.42%)
Aug 05, 2002	8.062	8.282	7.889	7.889	192,901	+0.01(+0.08%)
Aug 02, 2002	8.622	8.622	7.884	7.884	86,155	-0.61(-7.22%)

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.