Indicators

Progress Software (NQ: PRGS )

51.64 +0.22 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.70	16.88	16.42	16.70	398,223	+0.03(+0.18%)
Feb 27, 2007	16.92	17.14	16.61	16.67	745,447	-0.49(-2.84%)
Feb 26, 2007	17.14	17.22	17.05	17.16	265,053	-0.02(-0.14%)
Feb 23, 2007	17.11	17.24	17.02	17.18	219,762	+0.02(+0.14%)
Feb 22, 2007	17.15	17.18	16.89	17.16	220,852	-0.04(-0.24%)
Feb 21, 2007	16.92	17.21	16.90	17.20	175,206	+0.24(+1.40%)
Feb 20, 2007	16.99	16.99	16.65	16.96	252,397	-0.06(-0.35%)
Feb 16, 2007	17.21	17.21	16.95	17.02	169,182	-0.17(-0.97%)
Feb 15, 2007	17.17	17.22	17.02	17.19	243,313	+0.01(+0.07%)
Feb 14, 2007	17.23	17.47	17.15	17.18	260,749	+0.00(+0.00%)
Feb 13, 2007	16.96	17.20	16.96	17.18	236,019	+0.24(+1.41%)
Feb 12, 2007	16.86	16.98	16.77	16.94	235,851	+0.07(+0.42%)
Feb 09, 2007	16.93	17.02	16.77	16.87	282,949	-0.09(-0.53%)
Feb 08, 2007	16.80	17.04	16.80	16.96	256,740	+0.04(+0.25%)
Feb 07, 2007	16.71	16.94	16.68	16.92	414,836	+0.21(+1.25%)
Feb 06, 2007	16.79	16.82	16.65	16.71	409,464	-0.05(-0.28%)
Feb 05, 2007	16.70	16.80	16.68	16.76	424,701	+0.01(+0.04%)
Feb 02, 2007	16.94	16.98	16.72	16.75	589,309	-0.19(-1.12%)

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.