Indicators

Progress Software (NQ: PRGS )

51.43 +0.01 (+0.02%)

Streaming Delayed Price Updated: 11:49 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.18	18.75	17.96	18.51	271,690	+0.23(+1.24%)
Jul 28, 2005	18.76	18.76	18.21	18.29	493,567	-0.28(-1.51%)
Jul 27, 2005	18.77	18.87	17.68	18.57	614,781	-0.31(-1.64%)
Jul 26, 2005	18.94	19.02	18.82	18.88	790,446	-0.05(-0.25%)
Jul 25, 2005	19.02	19.02	18.70	18.92	457,545	-0.10(-0.53%)
Jul 22, 2005	18.54	19.02	18.49	19.02	238,543	+0.42(+2.24%)
Jul 21, 2005	18.66	18.93	18.46	18.61	303,729	-0.19(-1.01%)
Jul 20, 2005	18.86	18.96	18.52	18.80	424,016	-0.14(-0.74%)
Jul 19, 2005	18.51	18.96	18.51	18.94	335,736	+0.38(+2.05%)
Jul 18, 2005	18.80	18.83	18.46	18.56	486,942	-0.27(-1.44%)
Jul 15, 2005	18.54	18.87	18.54	18.83	458,122	+0.17(+0.89%)
Jul 14, 2005	18.76	18.92	18.39	18.66	275,617	+0.04(+0.21%)
Jul 13, 2005	18.66	18.86	18.23	18.62	377,539	-0.04(-0.21%)
Jul 12, 2005	18.68	18.87	18.12	18.66	375,759	-0.04(-0.19%)
Jul 11, 2005	18.43	18.90	18.29	18.70	584,880	+0.33(+1.78%)
Jul 08, 2005	18.22	18.40	18.02	18.37	688,159	+0.17(+0.92%)
Jul 07, 2005	17.81	18.22	17.68	18.20	400,673	+0.01(+0.07%)
Jul 06, 2005	18.06	18.20	18.05	18.19	914,930	+0.04(+0.20%)
Jul 05, 2005	17.89	18.16	17.83	18.15	416,166	+0.11(+0.63%)

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.