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 30, 2010	19.78	20.06	19.60	19.72	660,720	+0.08(+0.42%)
Sep 29, 2010	19.72	19.91	19.57	19.63	473,519	-0.21(-1.05%)
Sep 28, 2010	19.66	19.92	19.41	19.84	355,596	+0.17(+0.85%)
Sep 27, 2010	19.64	19.85	19.41	19.67	398,550	-0.02(-0.12%)
Sep 24, 2010	19.21	19.70	19.14	19.70	777,497	+0.68(+3.57%)
Sep 23, 2010	19.08	19.36	18.95	19.02	487,525	-0.29(-1.48%)
Sep 22, 2010	18.23	19.34	18.08	19.30	1,467,529	+1.46(+8.18%)
Sep 21, 2010	17.68	17.99	17.40	17.85	723,558	+0.21(+1.18%)
Sep 20, 2010	17.24	17.64	17.21	17.64	558,149	+0.49(+2.85%)
Sep 17, 2010	17.02	17.18	16.83	17.15	933,617	+0.18(+1.09%)
Sep 15, 2010	16.79	17.02	16.70	16.96	322,077	+0.05(+0.32%)
Sep 14, 2010	16.83	17.00	16.68	16.91	307,671	+0.02(+0.14%)
Sep 13, 2010	17.05	17.05	16.68	16.89	382,890	+0.01(+0.07%)
Sep 10, 2010	16.90	16.98	16.80	16.87	285,618	-0.02(-0.14%)
Sep 09, 2010	17.24	17.24	16.79	16.90	165,089	-0.11(-0.67%)
Sep 08, 2010	16.96	17.12	16.96	17.01	302,337	+0.11(+0.63%)
Sep 07, 2010	16.96	17.09	16.87	16.90	434,974	-0.17(-1.01%)
Sep 03, 2010	17.02	17.15	16.88	17.08	413,759	+0.28(+1.67%)
Sep 02, 2010	16.32	16.81	16.30	16.80	470,157	+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.