Indicators

Progress Software (NQ: PRGS )

51.35 +0.04 (+0.08%)

Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.79	16.79	16.53	16.68	340,462	-0.14(-0.85%)
Feb 25, 2010	16.64	16.84	16.52	16.83	192,565	-0.05(-0.28%)
Feb 24, 2010	16.68	16.92	16.57	16.87	230,829	+0.20(+1.18%)
Feb 23, 2010	16.67	16.76	16.40	16.68	217,526	+0.02(+0.14%)
Feb 22, 2010	16.76	16.76	16.48	16.65	178,164	-0.10(-0.57%)
Feb 19, 2010	16.77	16.84	16.68	16.75	211,309	-0.02(-0.14%)
Feb 18, 2010	16.58	16.79	16.54	16.77	197,098	+0.11(+0.64%)
Feb 17, 2010	16.59	16.67	16.43	16.67	124,866	+0.08(+0.47%)
Feb 16, 2010	16.48	16.59	16.37	16.59	290,441	+0.20(+1.24%)
Feb 12, 2010	16.20	16.39	16.39	16.39	426,747	+0.02(+0.15%)
Feb 11, 2010	16.22	16.36	16.01	16.36	205,661	+0.05(+0.33%)
Feb 10, 2010	16.40	16.51	16.18	16.31	242,407	-0.20(-1.19%)
Feb 09, 2010	16.44	16.51	16.20	16.51	317,937	+0.31(+1.91%)
Feb 08, 2010	16.25	16.33	16.10	16.20	250,994	-0.11(-0.69%)
Feb 05, 2010	16.52	16.52	16.09	16.31	384,385	-0.25(-1.51%)
Feb 04, 2010	16.73	16.79	16.56	16.56	404,810	-0.29(-1.70%)
Feb 03, 2010	16.76	16.92	16.73	16.84	294,705	+0.02(+0.14%)
Feb 02, 2010	16.83	16.93	16.76	16.82	327,945	-0.04(-0.25%)

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.