Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.40	13.54	13.16	13.48	617,214	-0.06(-0.44%)
Jul 28, 2006	13.29	13.64	13.23	13.54	496,525	+0.29(+2.16%)
Jul 27, 2006	13.21	13.42	13.10	13.25	320,680	+0.14(+1.09%)
Jul 26, 2006	12.76	13.22	12.76	13.11	264,191	+0.09(+0.69%)
Jul 25, 2006	12.75	13.07	12.70	13.02	336,793	+0.29(+2.29%)
Jul 24, 2006	12.40	12.83	12.42	12.73	253,337	+0.33(+2.69%)
Jul 21, 2006	12.49	12.53	12.25	12.40	379,188	-0.17(-1.37%)
Jul 20, 2006	12.89	12.89	12.50	12.57	305,684	-0.26(-2.04%)
Jul 19, 2006	12.34	12.87	12.28	12.83	297,690	+0.45(+3.66%)
Jul 18, 2006	12.48	12.56	12.13	12.38	328,286	-0.04(-0.33%)
Jul 17, 2006	12.44	12.57	12.39	12.42	163,955	-0.02(-0.14%)
Jul 14, 2006	12.64	12.65	12.44	12.44	257,020	-0.26(-2.02%)
Jul 13, 2006	12.88	12.96	12.61	12.69	287,003	-0.24(-1.84%)
Jul 12, 2006	12.97	13.03	12.84	12.93	390,742	-0.10(-0.73%)
Jul 11, 2006	12.83	13.05	12.56	13.03	715,783	+0.08(+0.60%)
Jul 10, 2006	13.33	13.33	12.69	12.95	807,564	-0.28(-2.12%)
Jul 07, 2006	13.56	13.62	13.16	13.23	536,961	-0.42(-3.10%)
Jul 06, 2006	13.85	14.04	13.46	13.65	346,122	-0.17(-1.21%)
Jul 05, 2006	13.84	13.90	13.68	13.82	285,083	-0.15(-1.07%)

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.