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 (%)
Dec 29, 2006	16.77	16.90	16.62	16.64	402,534	-0.21(-1.24%)
Dec 28, 2006	16.88	17.06	16.83	16.84	325,460	-0.12(-0.70%)
Dec 27, 2006	16.84	17.02	16.81	16.96	324,186	+0.09(+0.53%)
Dec 26, 2006	16.61	16.93	16.57	16.87	343,852	+0.31(+1.87%)
Dec 22, 2006	16.44	16.83	16.44	16.56	328,799	+0.08(+0.47%)
Dec 21, 2006	16.64	16.81	16.44	16.49	584,981	+0.10(+0.58%)
Dec 20, 2006	16.03	16.48	16.02	16.39	488,935	+0.27(+1.70%)
Dec 19, 2006	16.03	16.27	15.90	16.12	425,334	-0.03(-0.18%)
Dec 18, 2006	16.40	16.53	16.08	16.15	266,007	-0.29(-1.74%)
Dec 15, 2006	16.59	16.64	16.30	16.43	572,785	-0.09(-0.54%)
Dec 14, 2006	16.37	16.83	16.37	16.52	251,292	+0.15(+0.91%)
Dec 13, 2006	16.20	16.43	16.20	16.37	202,025	+0.15(+0.95%)
Dec 12, 2006	16.20	16.28	16.04	16.22	233,920	+0.05(+0.33%)
Dec 11, 2006	16.11	16.25	16.03	16.17	272,708	+0.09(+0.56%)
Dec 08, 2006	16.04	16.19	15.76	16.08	108,278	+0.05(+0.30%)
Dec 07, 2006	16.15	16.31	15.96	16.03	130,053	-0.10(-0.59%)
Dec 06, 2006	16.09	16.23	15.86	16.12	177,090	-0.01(-0.07%)
Dec 05, 2006	16.23	16.25	16.03	16.14	186,614	+0.01(+0.04%)
Dec 04, 2006	15.93	16.26	15.78	16.13	367,845	+0.26(+1.61%)

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.