Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	18.13	18.27	18.04	18.04	350,611	-0.14(-0.75%)
Sep 27, 2007	18.16	18.28	18.06	18.18	630,175	+0.02(+0.10%)
Sep 26, 2007	17.87	18.17	17.77	18.16	654,985	+0.37(+2.07%)
Sep 25, 2007	17.61	17.88	17.59	17.79	392,170	+0.05(+0.30%)
Sep 24, 2007	17.62	18.05	17.52	17.74	793,261	+0.04(+0.20%)
Sep 21, 2007	18.19	18.19	17.67	17.70	885,647	-0.35(-1.95%)
Sep 20, 2007	18.10	18.31	17.52	18.05	674,210	-0.59(-3.16%)
Sep 19, 2007	18.32	18.73	18.22	18.64	582,794	+0.33(+1.79%)
Sep 18, 2007	17.60	18.32	17.36	18.32	795,122	+0.77(+4.41%)
Sep 17, 2007	17.68	17.86	17.46	17.54	678,993	-0.21(-1.17%)
Sep 14, 2007	17.64	17.77	17.46	17.75	334,433	-0.07(-0.40%)
Sep 13, 2007	17.64	18.07	17.48	17.82	245,175	+0.25(+1.42%)
Sep 12, 2007	17.77	17.77	17.45	17.57	240,728	-0.19(-1.07%)
Sep 11, 2007	17.24	17.79	17.21	17.76	218,403	+0.60(+3.47%)
Sep 10, 2007	17.20	17.38	16.83	17.17	343,861	+0.04(+0.24%)
Sep 07, 2007	17.63	17.71	17.11	17.12	280,843	-0.74(-4.13%)
Sep 06, 2007	17.76	18.01	17.68	17.86	225,376	+0.11(+0.60%)
Sep 05, 2007	18.16	18.19	17.73	17.76	416,979	-0.50(-2.74%)

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.