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, 2013	22.93	23.20	22.59	23.09	334,657	-0.07(-0.31%)
Sep 27, 2013	23.31	23.64	23.12	23.16	0	-0.37(-1.56%)
Sep 26, 2013	24.07	24.07	23.05	23.53	746,217	+0.84(+3.70%)
Sep 25, 2013	22.52	22.80	22.47	22.69	301,659	+0.15(+0.67%)
Sep 24, 2013	22.69	22.88	22.39	22.53	303,951	-0.16(-0.71%)
Sep 23, 2013	23.00	23.11	22.68	22.70	281,922	-0.34(-1.47%)
Sep 20, 2013	22.63	23.20	22.55	23.03	0	+0.52(+2.30%)
Sep 19, 2013	22.26	22.61	22.26	22.52	190,789	+0.28(+1.24%)
Sep 18, 2013	22.49	22.64	22.13	22.24	0	-0.22(-0.99%)
Sep 17, 2013	22.28	22.52	22.21	22.46	0	+0.12(+0.52%)
Sep 16, 2013	22.74	22.75	22.28	22.35	0	-0.08(-0.36%)
Sep 13, 2013	22.54	22.58	22.33	22.43	0	+0.00(+0.00%)
Sep 12, 2013	22.52	22.64	22.40	22.43	0	-0.05(-0.24%)
Sep 11, 2013	22.40	22.63	22.40	22.48	0	+0.02(+0.08%)
Sep 10, 2013	22.33	22.65	22.33	22.46	182,112	+0.27(+1.21%)
Sep 09, 2013	22.03	22.27	22.03	22.19	0	+0.25(+1.14%)
Sep 06, 2013	22.11	22.17	21.61	21.94	0	-0.01(-0.04%)
Sep 05, 2013	22.02	22.27	21.91	21.95	142,901	-0.04(-0.16%)
Sep 04, 2013	21.81	22.03	21.65	21.99	0	+0.18(+0.82%)

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.