Indicators

Progress Software (NQ: PRGS )

51.32 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	15.55	15.82	15.47	15.49	451,415	-0.01(-0.08%)
Sep 28, 2006	15.49	15.64	15.49	15.50	286,638	+0.01(+0.04%)
Sep 27, 2006	15.43	15.58	15.34	15.49	370,800	-0.02(-0.15%)
Sep 26, 2006	14.88	15.58	14.83	15.52	666,187	+0.66(+4.41%)
Sep 25, 2006	14.53	14.88	14.41	14.86	326,785	+0.33(+2.30%)
Sep 22, 2006	14.54	14.59	14.35	14.53	362,120	-0.08(-0.57%)
Sep 21, 2006	14.88	14.93	14.42	14.61	388,976	-0.29(-1.92%)
Sep 20, 2006	14.59	14.93	14.59	14.90	487,933	+0.15(+1.01%)
Sep 19, 2006	14.83	15.04	14.44	14.75	1,340,656	-0.99(-6.32%)
Sep 18, 2006	15.67	16.07	15.65	15.74	397,718	-0.02(-0.15%)
Sep 15, 2006	16.15	16.23	15.77	15.77	699,098	-0.27(-1.67%)
Sep 14, 2006	16.02	16.05	15.83	16.03	193,083	-0.06(-0.37%)
Sep 13, 2006	16.06	16.13	15.78	16.09	200,459	+0.08(+0.48%)
Sep 12, 2006	15.49	16.16	15.47	16.02	304,229	+0.55(+3.54%)
Sep 11, 2006	15.18	15.49	15.07	15.47	278,591	+0.26(+1.72%)
Sep 08, 2006	15.07	15.22	15.00	15.21	278,658	+0.17(+1.11%)
Sep 07, 2006	14.83	15.17	14.80	15.04	239,073	+0.18(+1.20%)
Sep 06, 2006	15.18	15.19	14.84	14.86	219,652	-0.34(-2.23%)
Sep 05, 2006	15.18	15.25	15.08	15.20	207,955	+0.04(+0.28%)

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.