Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.14	18.27	18.04	18.05	350,494	-0.14(-0.75%)
Sep 27, 2007	18.17	18.29	18.07	18.18	629,965	+0.02(+0.10%)
Sep 26, 2007	17.88	18.18	17.78	18.17	654,767	+0.37(+2.08%)
Sep 25, 2007	17.61	17.89	17.59	17.80	392,040	+0.05(+0.30%)
Sep 24, 2007	17.62	18.05	17.53	17.74	792,996	+0.04(+0.20%)
Sep 21, 2007	18.20	18.20	17.67	17.71	885,352	-0.35(-1.95%)
Sep 20, 2007	18.11	18.32	17.52	18.06	673,985	-0.59(-3.16%)
Sep 19, 2007	18.32	18.73	18.23	18.65	582,600	+0.33(+1.79%)
Sep 18, 2007	17.61	18.33	17.36	18.32	794,857	+0.77(+4.41%)
Sep 17, 2007	17.69	17.87	17.46	17.55	678,767	-0.21(-1.17%)
Sep 14, 2007	17.65	17.78	17.47	17.76	334,321	-0.07(-0.40%)
Sep 13, 2007	17.65	18.08	17.49	17.83	245,093	+0.25(+1.42%)
Sep 12, 2007	17.78	17.78	17.45	17.58	240,648	-0.19(-1.07%)
Sep 11, 2007	17.24	17.79	17.21	17.77	218,330	+0.60(+3.47%)
Sep 10, 2007	17.20	17.39	16.84	17.17	343,747	+0.04(+0.24%)
Sep 07, 2007	17.64	17.72	17.11	17.13	280,750	-0.74(-4.13%)
Sep 06, 2007	17.77	18.01	17.69	17.87	225,301	+0.11(+0.60%)
Sep 05, 2007	18.17	18.20	17.73	17.76	416,840	-0.50(-2.74%)

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.