Indicators

Progress Software (NQ: PRGS )

50.98 +0.47 (+0.93%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	17.21	17.49	17.13	17.29	377,530	+0.08(+0.47%)
Dec 29, 2011	17.04	17.37	16.89	17.21	497,193	+0.24(+1.42%)
Dec 28, 2011	17.55	17.57	16.94	16.97	439,288	-0.56(-3.21%)
Dec 27, 2011	17.19	17.62	17.17	17.53	405,230	+0.33(+1.92%)
Dec 23, 2011	17.38	17.44	17.07	17.20	426,894	-0.25(-1.43%)
Dec 21, 2011	18.06	18.07	16.96	17.45	343,881	-0.70(-3.84%)
Dec 20, 2011	17.67	18.22	17.67	18.15	491,507	+0.90(+5.23%)
Dec 19, 2011	18.00	18.22	17.21	17.24	481,823	-0.63(-3.55%)
Dec 16, 2011	18.32	18.66	17.87	17.88	1,119,105	-0.40(-2.20%)
Dec 15, 2011	18.53	18.68	18.22	18.28	242,609	+0.01(+0.05%)
Dec 14, 2011	18.70	18.70	18.25	18.27	354,656	-0.63(-3.31%)
Dec 13, 2011	18.96	19.27	18.77	18.90	508,981	+0.14(+0.76%)
Dec 12, 2011	19.00	19.00	18.56	18.75	271,593	-0.51(-2.64%)
Dec 09, 2011	18.72	19.39	18.59	19.26	378,963	+0.66(+3.55%)
Dec 08, 2011	18.84	19.02	18.57	18.60	445,746	-0.44(-2.30%)
Dec 07, 2011	18.90	19.17	18.70	19.04	317,066	+0.03(+0.14%)
Dec 06, 2011	18.88	19.10	18.76	19.01	456,554	+0.18(+0.95%)
Dec 05, 2011	18.88	19.20	18.71	18.83	563,631	+0.29(+1.54%)
Dec 02, 2011	18.76	18.98	18.51	18.55	268,796	+0.11(+0.58%)

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.