Indicators

Progress Software (NQ: PRGS )

51.70 +0.27 (+0.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.12	17.21	16.65	16.75	352,853	-0.36(-2.12%)
Jan 28, 2010	17.38	17.44	17.04	17.11	439,402	-0.20(-1.17%)
Jan 27, 2010	17.02	17.43	17.00	17.32	403,396	+0.23(+1.32%)
Jan 26, 2010	17.02	17.27	16.98	17.09	474,811	-0.04(-0.21%)
Jan 25, 2010	17.01	17.21	16.90	17.12	537,666	+0.21(+1.27%)
Jan 22, 2010	17.30	17.33	16.89	16.91	299,992	-0.36(-2.07%)
Jan 21, 2010	17.24	17.55	17.02	17.27	1,276,921	+0.00(+0.00%)
Jan 20, 2010	17.40	17.61	17.21	17.27	474,979	-0.33(-1.86%)
Jan 19, 2010	17.33	17.61	17.28	17.60	386,939	+0.20(+1.16%)
Jan 15, 2010	17.71	17.39	17.39	17.39	880,869	-0.23(-1.28%)
Jan 14, 2010	17.48	17.64	17.47	17.62	222,971	+0.12(+0.71%)
Jan 13, 2010	17.48	17.64	17.29	17.49	322,808	-0.05(-0.30%)
Jan 12, 2010	17.56	17.73	17.48	17.55	338,470	-0.20(-1.11%)
Jan 11, 2010	17.89	18.11	17.60	17.74	186,606	-0.14(-0.77%)
Jan 08, 2010	17.77	17.92	17.76	17.88	265,596	+0.02(+0.10%)
Jan 07, 2010	17.80	17.86	17.53	17.86	309,223	+0.10(+0.57%)
Jan 06, 2010	17.80	18.17	17.65	17.76	524,867	-0.13(-0.73%)
Jan 05, 2010	17.57	18.12	17.53	17.89	961,661	+0.24(+1.35%)

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.