Indicators

Progress Software (NQ: PRGS )

50.58 -0.74 (-1.44%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	34.34	34.88	34.31	34.67	676,804	+0.44(+1.27%)
Sep 28, 2017	34.07	34.88	33.21	34.24	989,511	-0.23(-0.66%)
Sep 27, 2017	34.37	34.52	34.05	34.47	775,441	+0.39(+1.15%)
Sep 26, 2017	34.07	34.18	33.87	34.07	1,045,340	+0.20(+0.59%)
Sep 25, 2017	33.74	33.98	33.49	33.87	453,360	+0.00(+0.00%)
Sep 22, 2017	33.74	34.02	33.61	33.87	358,213	+0.22(+0.65%)
Sep 21, 2017	34.11	34.11	33.63	33.66	409,955	-0.41(-1.20%)
Sep 20, 2017	34.33	34.33	33.90	34.07	285,261	-0.19(-0.56%)
Sep 19, 2017	34.24	34.45	33.96	34.26	347,191	+0.20(+0.59%)
Sep 18, 2017	33.95	34.25	33.91	34.06	479,182	+0.16(+0.48%)
Sep 15, 2017		34.98	33.74	33.89	1,771,360	+0.32(+0.95%)
Sep 14, 2017	32.88	33.67	32.77	33.58	784,536	+0.66(+2.02%)
Sep 13, 2017	33.10	33.56	32.84	32.91	824,268	-0.14(-0.41%)
Sep 12, 2017	31.79	33.19	31.34	33.05	676,761	+1.79(+5.73%)
Sep 11, 2017	30.71	31.46	30.71	31.26	522,595	+0.64(+2.11%)
Sep 08, 2017	30.34	30.66	30.23	30.61	317,774	+0.25(+0.84%)
Sep 07, 2017	30.42	30.75	30.21	30.36	469,213	-0.04(-0.12%)
Sep 06, 2017		30.74	30.38	30.40	530,419	-0.13(-0.42%)
Sep 05, 2017	30.33	30.57	30.33	30.52	340,898	+0.13(+0.42%)

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.