Indicators

Progress Software (NQ: PRGS )

50.15 -0.07 (-0.15%)

Streaming Delayed Price Updated: 10:26 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.148	7.588	7.100	7.207	275,339	+0.01(+0.17%)
Sep 27, 2002	7.285	7.422	7.177	7.195	356,931	-0.05(-0.74%)
Sep 26, 2002	7.392	7.588	7.207	7.249	200,626	-0.08(-1.14%)
Sep 25, 2002	7.207	7.350	7.148	7.332	394,558	+0.13(+1.82%)
Sep 24, 2002	7.386	7.713	7.112	7.201	389,837	-0.24(-3.28%)
Sep 23, 2002	7.940	7.940	7.326	7.445	630,970	-0.45(-5.66%)
Sep 20, 2002	8.011	8.041	7.743	7.892	870,193	-0.15(-1.92%)
Sep 19, 2002	8.011	8.130	7.892	8.047	385,673	+0.04(+0.45%)
Sep 18, 2002	8.041	8.184	7.743	8.011	506,687	-0.03(-0.38%)
Sep 17, 2002	8.339	8.690	7.868	8.042	241,914	-0.24(-2.87%)
Sep 16, 2002	8.407	8.470	8.279	8.279	197,437	-0.14(-1.70%)
Sep 13, 2002	8.428	8.488	8.339	8.422	67,534	-0.07(-0.77%)
Sep 12, 2002	8.482	8.494	8.220	8.488	203,261	+0.00(+0.00%)
Sep 11, 2002	8.339	8.809	8.339	8.488	90,491	-0.03(-0.35%)
Sep 10, 2002	8.696	8.702	8.309	8.518	89,294	-0.14(-1.65%)
Sep 09, 2002	8.285	8.666	7.922	8.661	95,426	+0.26(+3.12%)
Sep 06, 2002	7.898	8.428	7.856	8.398	90,564	+0.51(+6.41%)
Sep 05, 2002	7.976	7.981	7.684	7.892	199,283	-0.09(-1.12%)
Sep 04, 2002	7.946	8.124	7.898	7.981	5,993,625	+0.10(+1.28%)

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.