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 30, 2010	19.77	20.05	19.59	19.71	660,941	+0.08(+0.42%)
Sep 29, 2010	19.71	19.91	19.56	19.63	473,677	-0.21(-1.05%)
Sep 28, 2010	19.65	19.91	19.40	19.83	355,715	+0.17(+0.85%)
Sep 27, 2010	19.63	19.84	19.41	19.67	398,683	-0.02(-0.12%)
Sep 24, 2010	19.20	19.69	19.13	19.69	777,756	+0.68(+3.57%)
Sep 23, 2010	19.07	19.35	18.95	19.01	487,687	-0.29(-1.48%)
Sep 22, 2010	18.22	19.33	18.07	19.30	1,468,019	+1.46(+8.18%)
Sep 21, 2010	17.67	17.98	17.40	17.84	723,799	+0.21(+1.18%)
Sep 20, 2010	17.23	17.63	17.21	17.63	558,335	+0.49(+2.85%)
Sep 17, 2010	17.01	17.18	16.82	17.14	933,928	+0.18(+1.09%)
Sep 15, 2010	16.79	17.01	16.69	16.96	322,185	+0.05(+0.32%)
Sep 14, 2010	16.82	16.99	16.67	16.90	307,773	+0.02(+0.14%)
Sep 13, 2010	17.05	17.05	16.68	16.88	383,017	+0.01(+0.07%)
Sep 10, 2010	16.90	16.98	16.79	16.87	285,714	-0.02(-0.14%)
Sep 09, 2010	17.23	17.23	16.79	16.89	165,145	-0.11(-0.67%)
Sep 08, 2010	16.96	17.12	16.96	17.01	302,438	+0.11(+0.63%)
Sep 07, 2010	16.96	17.09	16.87	16.90	435,119	-0.17(-1.01%)
Sep 03, 2010	17.02	17.15	16.87	17.07	413,897	+0.28(+1.67%)
Sep 02, 2010	16.31	16.80	16.29	16.79	470,313	+0.56(+3.45%)

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.