Skip to main content

Progress Software (NQ: PRGS )

53.31 +0.68 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.39 24.60 24.08 24.20 293,383 -0.33(-1.35%)
Aug 28, 2015 24.09 24.56 24.09 24.53 292,750 +0.29(+1.18%)
Aug 27, 2015 24.19 24.54 23.76 24.25 339,933 +0.32(+1.34%)
Aug 26, 2015 23.94 24.07 23.40 23.93 323,265 +0.55(+2.33%)
Aug 25, 2015 24.24 24.24 23.35 23.38 230,486 -0.16(-0.68%)
Aug 24, 2015 23.25 24.57 22.95 23.54 378,174 -1.46(-5.84%)
Aug 21, 2015 25.45 25.82 24.94 25.00 305,917 -1.01(-3.90%)
Aug 20, 2015 26.10 26.11 25.78 26.02 349,511 -0.38(-1.46%)
Aug 19, 2015 26.31 26.44 26.16 26.40 207,770 +0.01(+0.03%)
Aug 18, 2015 26.33 26.42 25.40 26.39 218,383 +0.00(+0.00%)
Aug 17, 2015 26.08 26.40 25.77 26.39 177,862 +0.21(+0.78%)
Aug 14, 2015 25.82 26.20 25.72 26.19 122,404 +0.26(+1.00%)
Aug 13, 2015 26.04 26.29 25.85 25.93 114,925 -0.03(-0.10%)
Aug 12, 2015 26.04 26.05 25.60 25.95 167,945 -0.26(-0.99%)
Aug 11, 2015 26.31 26.59 26.05 26.21 154,207 -0.29(-1.11%)
Aug 10, 2015 26.37 26.64 26.33 26.51 164,519 +0.29(+1.09%)
Aug 07, 2015 26.09 26.26 25.91 26.22 238,911 +0.00(+0.00%)
Aug 06, 2015 26.76 26.85 26.16 26.22 196,173 -0.50(-1.87%)
Aug 05, 2015 26.66 27.00 26.61 26.72 204,960 +0.18(+0.67%)
Aug 04, 2015 26.54 26.63 26.35 26.54 235,353 +0.01(+0.03%)
Aug 03, 2015 26.45 26.63 26.29 26.54 293,735 +0.02(+0.07%)
Jul 31, 2015 26.12 26.62 26.04 26.52 372,865 +0.49(+1.89%)
Jul 30, 2015 25.85 26.20 25.69 26.03 224,490 +0.07(+0.28%)
Jul 29, 2015 26.04 26.08 25.79 25.95 152,573 -0.07(-0.27%)
Jul 28, 2015 25.95 26.04 25.51 26.03 180,908 +0.20(+0.76%)
Jul 27, 2015 26.04 26.20 25.78 25.83 162,058 -0.33(-1.26%)
Jul 24, 2015 26.44 26.59 26.09 26.16 163,175 -0.35(-1.31%)
Jul 23, 2015 26.53 26.74 26.44 26.51 325,974 +0.04(+0.17%)
Jul 22, 2015 26.58 26.77 26.37 26.46 177,982 -0.13(-0.47%)
Jul 21, 2015 26.59 26.87 26.43 26.59 328,190 +0.08(+0.30%)
Jul 20, 2015 26.69 26.69 26.39 26.51 208,359 -0.17(-0.64%)
Jul 17, 2015 26.88 26.88 26.54 26.68 194,173 -0.13(-0.50%)
Jul 16, 2015 26.86 26.93 26.64 26.81 206,552 +0.10(+0.37%)
Jul 15, 2015 26.91 26.91 26.67 26.71 240,431 -0.20(-0.73%)
Jul 14, 2015 26.89 27.06 26.82 26.91 233,853 -0.11(-0.40%)
Jul 13, 2015 27.15 27.21 26.90 27.02 243,120 -0.03(-0.10%)
Jul 10, 2015 26.90 27.09 26.71 27.04 221,983 +0.40(+1.51%)
Jul 09, 2015 27.09 27.20 26.59 26.64 381,881 -0.14(-0.53%)
Jul 08, 2015 26.72 27.06 26.45 26.79 411,734 -0.10(-0.37%)
Jul 07, 2015 26.83 27.25 26.35 26.88 474,101 -0.07(-0.27%)
Jul 06, 2015 26.65 27.31 26.44 26.96 886,637 +0.24(+0.90%)
Jul 02, 2015 26.76 26.71 26.71 26.71 1,391,796 +1.56(+6.22%)
Jul 01, 2015 24.68 25.35 24.57 25.15 636,920 +0.58(+2.36%)
Jun 30, 2015 24.66 24.71 24.48 24.57 510,907 +0.01(+0.04%)
Jun 29, 2015 25.03 25.09 24.51 24.56 298,865 -0.56(-2.24%)
Jun 26, 2015 25.53 25.59 25.07 25.12 792,165 -0.41(-1.61%)
Jun 25, 2015 25.56 25.75 25.40 25.53 190,629 -0.03(-0.10%)
Jun 24, 2015 25.51 25.77 25.41 25.56 277,024 +0.04(+0.18%)
Jun 23, 2015 25.07 25.53 25.00 25.52 359,073 +0.38(+1.53%)
Jun 22, 2015 24.88 25.21 24.74 25.13 284,035 +0.29(+1.15%)
Jun 19, 2015 25.08 25.35 24.80 24.85 505,589 -0.18(-0.71%)
Jun 18, 2015 24.86 25.23 24.80 25.03 200,024 +0.06(+0.25%)
Jun 17, 2015 25.01 25.34 24.87 24.96 197,135 +0.08(+0.32%)
Jun 16, 2015 24.61 24.96 24.61 24.88 358,859 +0.20(+0.80%)
Jun 15, 2015 24.74 24.79 24.28 24.69 310,516 -0.15(-0.61%)
Jun 12, 2015 24.67 24.86 24.46 24.84 140,841 +0.04(+0.16%)
Jun 11, 2015 24.86 24.90 24.64 24.80 131,369 -0.04(-0.16%)
Jun 10, 2015 24.40 24.89 24.39 24.84 217,482 +0.56(+2.32%)
Jun 09, 2015 24.36 24.36 24.09 24.27 139,546 -0.09(-0.37%)
Jun 08, 2015 24.46 24.57 24.29 24.36 227,200 -0.17(-0.69%)
Jun 05, 2015 24.23 24.56 23.99 24.53 175,861 +0.29(+1.22%)
Jun 04, 2015 24.26 24.36 24.19 24.24 238,331 -0.05(-0.22%)
Jun 03, 2015 23.85 24.29 23.82 24.29 156,520 +0.55(+2.33%)
Jun 02, 2015 23.47 23.82 23.36 23.74 276,491 +0.16(+0.68%)
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.