Indicators

Progress Software (NQ: PRGS )

50.51 +0.07 (+0.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.160	8.488	8.154	8.339	111,981	+0.15(+1.89%)
Aug 29, 2002	8.107	8.440	7.868	8.184	16,016,578	+0.14(+1.70%)
Aug 28, 2002	8.458	8.518	8.041	8.047	184,790	-0.42(-4.99%)
Aug 27, 2002	8.440	8.750	8.297	8.470	186,020	+0.10(+1.14%)
Aug 26, 2002	8.726	8.809	8.250	8.375	271,575	-0.35(-4.03%)
Aug 23, 2002	8.863	8.917	8.666	8.726	7,689,300	-0.14(-1.55%)
Aug 22, 2002	8.809	8.863	8.678	8.863	40,964	+0.05(+0.54%)
Aug 21, 2002	8.696	8.815	8.518	8.815	134,478	+0.01(+0.07%)
Aug 20, 2002	8.333	8.809	8.220	8.809	159,158	+0.35(+4.15%)
Aug 16, 2002	8.559	8.619	8.381	8.458	104,062	-0.13(-1.53%)
Aug 15, 2002	8.511	8.637	8.333	8.589	84,112	-0.04(-0.41%)
Aug 14, 2002	8.250	8.625	8.136	8.625	297,330	+0.38(+4.62%)
Aug 13, 2002	8.315	8.577	8.202	8.244	201,802	-0.11(-1.28%)
Aug 12, 2002	8.130	8.488	8.071	8.351	36,532,572	+0.15(+1.89%)
Aug 07, 2002	8.238	8.297	7.892	8.196	133,639	+0.11(+1.40%)
Aug 06, 2002	7.981	8.220	7.981	8.083	130,227	+0.19(+2.42%)
Aug 05, 2002	8.065	8.284	7.892	7.892	192,836	+0.01(+0.08%)
Aug 02, 2002	8.625	8.625	7.886	7.886	86,126	-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.