Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

51.19 +0.68 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.755 8.190 7.690 7.713 213,554 -0.10(-1.22%)
Dec 30, 2002 7.892 7.976 7.755 7.809 230,846 -0.14(-1.80%)
Dec 27, 2002 8.160 8.202 7.791 7.952 272,315 -0.16(-1.92%)
Dec 26, 2002 8.315 8.607 8.059 8.107 225,978 -0.20(-2.43%)
Dec 24, 2002 8.255 8.339 8.244 8.309 54,899 -0.05(-0.64%)
Dec 23, 2002 8.333 8.387 8.077 8.363 238,066 +0.04(+0.43%)
Dec 20, 2002 8.333 8.387 8.077 8.327 252,000 +0.12(+1.45%)
Dec 19, 2002 7.833 8.363 7.833 8.208 226,481 +0.31(+3.92%)
Dec 18, 2002 8.250 8.363 7.874 7.898 517,600 -0.53(-6.29%)
Dec 17, 2002 8.178 9.518 8.178 8.428 1,416,308 +0.34(+4.20%)
Dec 16, 2002 7.791 8.101 7.737 8.089 129,945 +0.35(+4.54%)
Dec 13, 2002 8.005 8.005 7.684 7.737 212,379 -0.14(-1.75%)
Dec 12, 2002 7.868 8.160 7.844 7.875 119,536 -0.16(-1.99%)
Dec 11, 2002 7.916 8.130 7.827 8.034 121,887 -0.02(-0.23%)
Dec 10, 2002 7.797 8.101 7.690 8.053 161,508 +0.26(+3.29%)
Dec 09, 2002 7.773 7.922 7.743 7.797 158,486 -0.13(-1.58%)
Dec 06, 2002 7.904 8.041 7.785 7.922 62,118 -0.01(-0.15%)
Dec 05, 2002 8.035 8.035 7.803 7.934 129,442 -0.08(-0.97%)
Dec 04, 2002 8.011 8.178 7.803 8.011 175,107 -0.15(-1.82%)
Dec 03, 2002 8.339 8.339 7.892 8.160 169,231 -0.11(-1.30%)
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.