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 (%)
Jun 28, 2019	42.99	44.19	40.60	40.66	2,066,162	+2.79(+7.36%)
Jun 27, 2019	37.33	38.06	37.18	37.87	572,385	+0.72(+1.93%)
Jun 26, 2019	37.17	38.26	37.11	37.15	324,028	+0.36(+0.99%)
Jun 25, 2019	37.69	38.09	36.62	36.79	470,376	-0.93(-2.47%)
Jun 24, 2019	37.99	38.21	37.47	37.72	269,279	-0.11(-0.30%)
Jun 21, 2019	39.28	39.28	37.80	37.83	590,914	-1.69(-4.27%)
Jun 20, 2019	39.76	40.02	38.91	39.52	255,254	+0.24(+0.62%)
Jun 19, 2019	38.85	39.40	38.22	39.28	337,237	+0.48(+1.25%)
Jun 18, 2019	38.72	39.31	38.63	38.79	232,240	+0.36(+0.95%)
Jun 17, 2019	38.35	38.88	38.30	38.43	174,690	+0.05(+0.12%)
Jun 14, 2019	38.78	38.79	38.19	38.38	116,938	-0.44(-1.13%)
Jun 13, 2019	39.17	39.52	38.62	38.82	240,038	-0.07(-0.17%)
Jun 12, 2019	38.31	38.96	37.97	38.89	197,077	+0.61(+1.58%)
Jun 11, 2019	39.25	39.72	38.05	38.28	270,861	-0.64(-1.65%)
Jun 10, 2019	38.64	39.96	38.64	38.93	251,844	+0.49(+1.29%)
Jun 07, 2019	38.35	38.93	38.02	38.43	180,664	+0.21(+0.56%)
Jun 06, 2019	38.24	38.72	37.93	38.22	174,416	-0.30(-0.77%)
Jun 05, 2019	38.95	39.17	37.77	38.52	202,932	-0.20(-0.53%)
Jun 04, 2019	37.36	38.78	37.27	38.72	810,566	+1.81(+4.90%)

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.