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 (%)
Feb 27, 2009	9.429	9.697	9.393	9.494	366,284	+0.03(+0.31%)
Feb 26, 2009	9.935	9.935	9.459	9.465	272,594	-0.40(-4.05%)
Feb 25, 2009	9.899	10.01	9.756	9.864	307,904	-0.10(-1.02%)
Feb 24, 2009	9.768	10.01	9.590	9.965	502,475	+0.32(+3.27%)
Feb 23, 2009	9.971	10.06	9.596	9.649	327,485	-0.25(-2.53%)
Feb 20, 2009	9.816	10.10	9.798	9.899	339,299	-0.08(-0.84%)
Feb 19, 2009	10.13	10.18	9.977	9.983	337,226	-0.03(-0.30%)
Feb 18, 2009	10.15	10.22	9.992	10.01	423,190	+0.01(+0.06%)
Feb 17, 2009	9.888	10.18	9.888	10.01	426,994	-0.24(-2.38%)
Feb 13, 2009	10.33	10.47	10.19	10.25	480,854	-0.04(-0.41%)
Feb 12, 2009	10.05	10.32	9.923	10.29	353,573	+0.11(+1.05%)
Feb 11, 2009	10.14	10.29	10.11	10.19	225,625	+0.13(+1.24%)
Feb 10, 2009	10.35	10.48	10.03	10.06	420,727	-0.37(-3.54%)
Feb 09, 2009	10.45	10.45	10.30	10.43	219,796	-0.08(-0.79%)
Feb 06, 2009	10.20	10.54	10.18	10.51	526,670	+0.33(+3.22%)
Feb 05, 2009	10.06	10.30	10.06	10.19	421,251	+0.01(+0.06%)
Feb 04, 2009	10.37	10.47	10.09	10.18	457,142	-0.15(-1.50%)
Feb 03, 2009	10.30	10.52	10.05	10.33	466,443	+0.10(+0.99%)

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.