Indicators

Progress Software (NQ: PRGS )

51.56 +0.14 (+0.27%)

Streaming Delayed Price Updated: 3:52 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	16.71	16.89	16.43	16.71	398,090	+0.03(+0.18%)
Feb 27, 2007	16.93	17.14	16.62	16.68	745,199	-0.49(-2.85%)
Feb 26, 2007	17.15	17.23	17.05	17.17	264,965	-0.02(-0.14%)
Feb 23, 2007	17.11	17.24	17.02	17.19	219,689	+0.02(+0.14%)
Feb 22, 2007	17.15	17.19	16.90	17.17	220,778	-0.04(-0.24%)
Feb 21, 2007	16.92	17.22	16.90	17.21	175,148	+0.24(+1.40%)
Feb 20, 2007	17.00	17.00	16.65	16.97	252,313	-0.06(-0.35%)
Feb 16, 2007	17.22	17.22	16.95	17.03	169,126	-0.17(-0.97%)
Feb 15, 2007	17.18	17.23	17.02	17.20	243,232	+0.01(+0.07%)
Feb 14, 2007	17.24	17.48	17.16	17.18	260,662	+0.00(+0.00%)
Feb 13, 2007	16.96	17.20	16.96	17.18	235,940	+0.24(+1.41%)
Feb 12, 2007	16.87	16.98	16.78	16.95	235,772	+0.07(+0.42%)
Feb 09, 2007	16.94	17.02	16.77	16.87	282,855	-0.09(-0.53%)
Feb 08, 2007	16.80	17.04	16.80	16.96	256,654	+0.04(+0.25%)
Feb 07, 2007	16.71	16.95	16.69	16.92	414,698	+0.21(+1.25%)
Feb 06, 2007	16.79	16.82	16.65	16.71	409,327	-0.05(-0.28%)
Feb 05, 2007	16.71	16.81	16.69	16.76	424,560	+0.01(+0.04%)
Feb 02, 2007	16.95	16.99	16.73	16.76	589,112	-0.19(-1.12%)

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.