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, 2002	7.145	7.586	7.098	7.205	275,430	+0.01(+0.17%)
Sep 27, 2002	7.282	7.419	7.175	7.193	357,050	-0.05(-0.74%)
Sep 26, 2002	7.389	7.586	7.205	7.246	200,693	-0.08(-1.14%)
Sep 25, 2002	7.205	7.348	7.145	7.330	394,690	+0.13(+1.82%)
Sep 24, 2002	7.383	7.711	7.109	7.199	389,967	-0.24(-3.28%)
Sep 23, 2002	7.937	7.937	7.324	7.443	631,181	-0.45(-5.66%)
Sep 20, 2002	8.009	8.038	7.741	7.889	870,484	-0.15(-1.92%)
Sep 19, 2002	8.009	8.128	7.889	8.044	385,802	+0.04(+0.45%)
Sep 18, 2002	8.038	8.181	7.741	8.009	506,856	-0.03(-0.38%)
Sep 17, 2002	8.336	8.687	7.866	8.039	241,994	-0.24(-2.87%)
Sep 16, 2002	8.405	8.467	8.277	8.277	197,502	-0.14(-1.70%)
Sep 13, 2002	8.425	8.485	8.336	8.419	67,557	-0.07(-0.77%)
Sep 12, 2002	8.479	8.491	8.217	8.485	203,328	+0.00(+0.00%)
Sep 11, 2002	8.336	8.806	8.336	8.485	90,522	-0.03(-0.35%)
Sep 10, 2002	8.693	8.699	8.306	8.515	89,324	-0.14(-1.65%)
Sep 09, 2002	8.282	8.664	7.919	8.658	95,458	+0.26(+3.12%)
Sep 06, 2002	7.895	8.425	7.854	8.396	90,594	+0.51(+6.42%)
Sep 05, 2002	7.973	7.979	7.681	7.889	199,350	-0.09(-1.12%)
Sep 04, 2002	7.943	8.122	7.895	7.979	5,995,624	+0.10(+1.29%)

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.