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 (%)
Jun 30, 2011	21.01	21.94	20.77	21.55	925,609	+0.54(+2.59%)
Jun 29, 2011	19.79	21.19	19.78	21.01	3,001,696	+0.21(+1.03%)
Jun 28, 2011	20.78	20.85	20.63	20.79	703,954	+0.04(+0.17%)
Jun 27, 2011	20.91	20.91	20.69	20.76	661,941	-0.09(-0.43%)
Jun 24, 2011	20.85	20.99	20.74	20.85	1,516,672	+0.04(+0.21%)
Jun 23, 2011	21.07	21.07	20.47	20.80	1,024,344	-0.46(-2.14%)
Jun 22, 2011	21.48	21.51	21.26	21.26	481,511	-0.41(-1.90%)
Jun 21, 2011	21.07	21.71	20.94	21.67	253,595	+0.72(+3.45%)
Jun 20, 2011	20.90	21.02	20.61	20.94	257,493	+0.21(+1.03%)
Jun 17, 2011	20.94	21.06	20.69	20.73	775,802	-0.11(-0.51%)
Jun 16, 2011	20.62	20.85	20.41	20.84	443,921	+0.19(+0.91%)
Jun 15, 2011	20.44	20.73	20.13	20.65	631,733	-0.04(-0.17%)
Jun 14, 2011	20.60	20.77	20.47	20.69	271,174	+0.32(+1.58%)
Jun 13, 2011	20.49	20.61	20.36	20.36	251,424	-0.08(-0.39%)
Jun 10, 2011	20.59	20.83	20.43	20.44	794,541	-0.33(-1.57%)
Jun 09, 2011	20.43	20.80	20.24	20.77	692,082	+0.32(+1.55%)
Jun 08, 2011	20.22	20.52	20.14	20.45	883,025	+0.11(+0.53%)
Jun 07, 2011	20.31	20.47	19.91	20.35	1,383,047	+0.10(+0.49%)
Jun 06, 2011	21.28	21.57	20.24	20.25	2,022,866	-2.70(-11.76%)

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.