Indicators

Progress Software (NQ: PRGS )

50.58 UNCHANGED

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, 2013	22.93	23.20	22.60	23.10	334,546	-0.07(-0.31%)
Sep 27, 2013	23.32	23.65	23.13	23.17	0	-0.37(-1.56%)
Sep 26, 2013	24.08	24.08	23.06	23.53	745,968	+0.84(+3.70%)
Sep 25, 2013	22.52	22.81	22.48	22.69	301,559	+0.15(+0.67%)
Sep 24, 2013	22.69	22.89	22.40	22.54	303,850	-0.16(-0.71%)
Sep 23, 2013	23.01	23.12	22.68	22.70	281,827	-0.34(-1.47%)
Sep 20, 2013	22.64	23.20	22.56	23.04	0	+0.52(+2.30%)
Sep 19, 2013	22.26	22.62	22.26	22.52	190,725	+0.28(+1.25%)
Sep 18, 2013	22.50	22.65	22.14	22.25	0	-0.22(-0.99%)
Sep 17, 2013	22.28	22.52	22.22	22.47	0	+0.12(+0.52%)
Sep 16, 2013	22.75	22.76	22.29	22.35	0	-0.08(-0.36%)
Sep 13, 2013	22.55	22.59	22.34	22.43	0	+0.00(+0.00%)
Sep 12, 2013	22.52	22.64	22.41	22.43	0	-0.05(-0.24%)
Sep 11, 2013	22.41	22.64	22.41	22.49	0	+0.02(+0.08%)
Sep 10, 2013	22.34	22.66	22.34	22.47	182,051	+0.27(+1.21%)
Sep 09, 2013	22.03	22.27	22.03	22.20	0	+0.25(+1.14%)
Sep 06, 2013	22.11	22.18	21.61	21.95	0	-0.01(-0.04%)
Sep 05, 2013	22.02	22.27	21.92	21.96	142,854	-0.04(-0.16%)
Sep 04, 2013	21.82	22.04	21.66	22.00	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.