Indicators

Progress Software (NQ: PRGS )

51.70 +0.27 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	32.44	33.04	32.37	32.81	414,587	+0.39(+1.20%)
Dec 28, 2018	32.40	32.86	31.95	32.42	341,577	+0.12(+0.37%)
Dec 27, 2018	31.07	32.30	30.92	32.30	464,676	+0.83(+2.64%)
Dec 26, 2018	30.42	31.50	29.38	31.47	265,012	+1.21(+4.00%)
Dec 24, 2018	29.77	30.69	29.76	30.26	178,035	+0.29(+0.96%)
Dec 21, 2018	31.36	31.56	29.95	29.97	1,032,087	-1.30(-4.17%)
Dec 20, 2018	31.51	31.72	30.83	31.28	310,990	-0.22(-0.70%)
Dec 19, 2018	31.79	32.29	31.32	31.50	294,733	-0.23(-0.73%)
Dec 18, 2018	31.71	32.18	31.56	31.73	404,782	+0.35(+1.12%)
Dec 17, 2018	32.12	32.35	31.19	31.38	283,000	-0.80(-2.47%)
Dec 14, 2018	32.41	32.71	32.03	32.17	194,151	-0.51(-1.56%)
Dec 13, 2018	32.91	32.98	32.48	32.68	232,386	-0.01(-0.03%)
Dec 12, 2018	32.18	32.88	31.48	32.69	346,751	+0.78(+2.43%)
Dec 11, 2018	32.16	32.29	31.66	31.91	489,117	-0.04(-0.12%)
Dec 10, 2018	31.26	32.11	31.26	31.95	292,368	+0.65(+2.07%)
Dec 07, 2018	31.80	32.20	31.17	31.30	386,681	-0.55(-1.74%)
Dec 06, 2018	30.96	31.87	30.72	31.86	411,434	+0.43(+1.38%)
Dec 04, 2018	32.12	32.34	31.23	31.42	374,891	-0.73(-2.27%)

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.