Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

50.34 -0.36 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.61 12.17 11.61 12.14 883,933 +0.45(+3.87%)
May 29, 2003 11.73 11.85 11.41 11.69 525,995 -0.11(-0.91%)
May 28, 2003 11.73 11.88 11.69 11.80 484,190 +0.09(+0.76%)
May 27, 2003 11.48 11.91 11.38 11.71 680,284 +0.23(+1.97%)
May 23, 2003 11.35 11.52 11.21 11.48 131,456 +0.13(+1.11%)
May 22, 2003 11.23 11.41 11.17 11.36 460,350 +0.16(+1.43%)
May 21, 2003 11.44 11.51 11.18 11.20 554,872 -0.30(-2.59%)
May 20, 2003 11.32 11.61 11.26 11.50 613,633 +0.20(+1.79%)
May 19, 2003 11.25 11.55 11.25 11.29 504,001 -0.36(-3.12%)
May 16, 2003 11.88 11.88 11.63 11.66 378,421 -0.23(-1.91%)
May 15, 2003 11.28 11.90 11.28 11.88 637,809 +0.33(+2.89%)
May 14, 2003 11.35 11.59 11.35 11.55 662,320 +0.18(+1.62%)
May 13, 2003 11.19 11.38 11.19 11.36 662,824 +0.05(+0.42%)
May 12, 2003 11.42 11.49 11.28 11.32 271,140 -0.13(-1.09%)
May 09, 2003 11.32 11.57 11.32 11.44 323,521 -0.08(-0.67%)
May 08, 2003 11.47 11.57 11.38 11.52 425,261 -0.17(-1.48%)
May 07, 2003 11.36 11.75 11.26 11.69 880,743 +0.24(+2.13%)
May 06, 2003 11.31 11.49 11.29 11.45 267,950 +0.04(+0.31%)
May 05, 2003 11.32 11.47 11.20 11.41 531,703 +0.14(+1.27%)
May 02, 2003 11.35 11.47 11.25 11.27 392,187 -0.17(-1.51%)
May 01, 2003 11.53 11.59 11.38 11.44 561,923 -0.16(-1.39%)
Apr 30, 2003 11.39 11.61 11.21 11.60 743,914 +0.26(+2.26%)
Apr 29, 2003 11.40 11.46 11.25 11.35 565,113 +0.00(+0.00%)
Apr 28, 2003 10.95 11.37 10.95 11.35 592,646 +0.23(+2.09%)
Apr 25, 2003 11.12 11.15 10.79 11.11 241,256 -0.02(-0.16%)
Apr 24, 2003 11.22 11.26 10.98 11.13 407,801 -0.14(-1.27%)
Apr 23, 2003 11.00 11.29 10.84 11.28 377,917 +0.29(+2.60%)
Apr 22, 2003 11.08 11.17 10.98 10.99 469,920 -0.17(-1.55%)
Apr 21, 2003 11.17 11.29 10.91 11.16 225,138 -0.12(-1.11%)
Apr 17, 2003 10.83 11.31 10.74 11.29 544,798 +0.55(+5.16%)
Apr 16, 2003 10.72 11.01 10.63 10.73 464,380 +0.01(+0.11%)
Apr 15, 2003 10.52 10.72 10.52 10.72 283,899 +0.10(+0.90%)
Apr 14, 2003 10.22 10.71 10.22 10.63 398,903 +0.35(+3.42%)
Apr 11, 2003 10.11 10.27 10.09 10.27 328,390 +0.20(+1.95%)
Apr 10, 2003 10.10 10.27 9.947 10.08 365,829 +0.03(+0.30%)
Apr 09, 2003 10.72 10.72 10.02 10.05 761,542 -0.21(-2.03%)
Apr 08, 2003 10.45 10.48 10.22 10.26 376,574 -0.25(-2.38%)
Apr 07, 2003 10.51 10.68 10.36 10.51 412,838 +0.02(+0.17%)
Apr 04, 2003 10.48 10.60 10.38 10.49 284,907 +0.01(+0.11%)
Apr 03, 2003 10.42 10.64 10.39 10.48 343,668 +0.04(+0.34%)
Apr 02, 2003 10.50 10.57 10.30 10.44 607,924 -0.07(-0.63%)
Apr 01, 2003 10.61 10.68 10.45 10.51 790,923 -0.18(-1.72%)
Mar 31, 2003 10.45 10.72 9.965 10.69 740,803 +0.25(+2.40%)
Mar 28, 2003 10.15 10.59 10.10 10.44 484,464 +0.21(+2.10%)
Mar 27, 2003 10.03 10.30 9.858 10.23 219,388 +0.19(+1.90%)
Mar 26, 2003 10.08 10.30 9.995 10.04 186,902 -0.10(-1.00%)
Mar 25, 2003 10.12 10.27 9.959 10.14 319,965 -0.04(-0.35%)
Mar 24, 2003 10.07 10.19 9.995 10.17 221,540 +0.05(+0.53%)
Mar 21, 2003 10.07 10.43 9.888 10.12 387,552 +0.00(+0.00%)
Mar 20, 2003 9.709 10.15 9.709 10.12 267,223 +0.27(+2.78%)
Mar 19, 2003 9.709 9.947 9.530 9.846 523,609 -0.07(-0.66%)
Mar 18, 2003 10.39 10.58 9.530 9.911 710,064 +0.41(+4.33%)
Mar 17, 2003 9.006 9.530 8.964 9.500 438,159 +0.48(+5.35%)
Mar 14, 2003 9.369 9.375 9.000 9.018 206,815 -0.36(-3.87%)
Mar 13, 2003 8.905 9.381 8.821 9.381 153,953 +0.48(+5.42%)
Mar 12, 2003 8.488 8.922 8.196 8.899 191,213 +0.41(+4.84%)
Mar 11, 2003 8.994 9.214 8.351 8.488 388,158 -0.58(-6.43%)
Mar 10, 2003 9.119 9.435 9.048 9.071 149,253 -0.33(-3.55%)
Mar 07, 2003 9.381 9.500 9.203 9.405 81,259 -0.03(-0.32%)
Mar 06, 2003 9.095 9.500 9.095 9.435 163,355 +0.13(+1.41%)
Mar 05, 2003 9.298 9.405 9.101 9.304 109,967 -0.05(-0.51%)
Mar 04, 2003 9.071 9.357 9.071 9.351 168,392 +0.27(+3.02%)
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.