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

Progress Software (NQ: PRGS )

49.82 -0.37 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2002 8.160 8.488 8.154 8.339 111,981 +0.15(+1.89%)
Aug 29, 2002 8.107 8.440 7.868 8.184 16,016,578 +0.14(+1.70%)
Aug 28, 2002 8.458 8.518 8.041 8.047 184,790 -0.42(-4.99%)
Aug 27, 2002 8.440 8.750 8.297 8.470 186,020 +0.10(+1.14%)
Aug 26, 2002 8.726 8.809 8.250 8.375 271,575 -0.35(-4.03%)
Aug 23, 2002 8.863 8.917 8.666 8.726 7,689,300 -0.14(-1.55%)
Aug 22, 2002 8.809 8.863 8.678 8.863 40,964 +0.05(+0.54%)
Aug 21, 2002 8.696 8.815 8.518 8.815 134,478 +0.01(+0.07%)
Aug 20, 2002 8.333 8.809 8.220 8.809 159,158 +0.35(+4.15%)
Aug 16, 2002 8.559 8.619 8.381 8.458 104,062 -0.13(-1.53%)
Aug 15, 2002 8.511 8.637 8.333 8.589 84,112 -0.04(-0.41%)
Aug 14, 2002 8.250 8.625 8.136 8.625 297,330 +0.38(+4.62%)
Aug 13, 2002 8.315 8.577 8.202 8.244 201,802 -0.11(-1.28%)
Aug 12, 2002 8.130 8.488 8.071 8.351 36,532,572 +0.15(+1.89%)
Aug 07, 2002 8.238 8.297 7.892 8.196 133,639 +0.11(+1.40%)
Aug 06, 2002 7.981 8.220 7.981 8.083 130,227 +0.19(+2.42%)
Aug 05, 2002 8.065 8.284 7.892 7.892 192,836 +0.01(+0.08%)
Aug 02, 2002 8.625 8.625 7.886 7.886 86,126 -0.61(-7.22%)
Aug 01, 2002 8.488 8.929 8.416 8.500 248,643 +0.20(+2.44%)
Jul 31, 2002 8.333 8.875 8.291 8.297 232,022 +0.01(+0.07%)
Jul 30, 2002 8.756 8.857 8.130 8.291 238,835 -0.38(-4.40%)
Jul 29, 2002 8.247 8.905 8.220 8.672 135,016 +0.43(+5.20%)
Jul 26, 2002 8.041 8.244 7.999 8.244 368,011 +0.32(+4.06%)
Jul 25, 2002 8.339 8.398 7.922 7.922 295,939 -0.54(-6.40%)
Jul 24, 2002 8.041 8.464 8.041 8.464 420,839 +0.24(+2.97%)
Jul 23, 2002 8.491 8.494 7.934 8.220 191,097 -0.33(-3.83%)
Jul 22, 2002 8.488 8.553 8.428 8.547 184,341 +0.02(+0.28%)
Jul 19, 2002 8.637 8.756 8.488 8.524 152,946 -0.31(-3.51%)
Jul 17, 2002 8.750 9.083 8.637 8.833 111,813 +0.05(+0.54%)
Jul 12, 2002 8.887 9.089 8.637 8.786 74,374 -0.08(-0.87%)
Jul 11, 2002 9.113 9.113 8.643 8.863 46,169 -0.33(-3.63%)
Jul 10, 2002 9.054 9.268 8.637 9.197 231,014 +0.13(+1.45%)
Jul 09, 2002 8.815 9.066 8.815 9.066 136,325 +0.23(+2.63%)
Jul 08, 2002 9.214 9.214 8.833 8.833 198,612 -0.38(-4.14%)
Jul 05, 2002 8.934 9.441 8.637 9.214 39,285 +0.39(+4.39%)
Jul 04, 2002 8.756 8.970 8.637 8.827 80,922 +0.00(+0.00%)
Jul 03, 2002 8.756 8.970 8.637 8.827 80,922 -0.01(-0.07%)
Jul 02, 2002 8.643 9.101 8.619 8.833 121,215 +0.02(+0.20%)
Jul 01, 2002 9.006 9.351 8.631 8.815 228,664 +0.02(+0.28%)
Jun 28, 2002 9.411 9.530 8.398 8.791 416,699 -0.64(-6.82%)
Jun 27, 2002 9.137 9.530 8.726 9.435 123,733 -0.01(-0.06%)
Jun 26, 2002 8.637 9.459 8.637 9.441 150,764 +0.66(+7.46%)
Jun 25, 2002 8.637 9.113 8.637 8.786 74,542 -0.07(-0.81%)
Jun 21, 2002 9.113 9.143 8.637 8.857 248,643 +0.07(+0.75%)
Jun 20, 2002 8.875 9.203 8.786 8.792 153,618 -0.08(-0.94%)
Jun 19, 2002 8.934 9.393 8.875 8.875 296,995 -0.41(-4.43%)
Jun 18, 2002 8.934 9.381 8.583 9.286 186,020 +0.35(+3.93%)
Jun 17, 2002 8.458 8.934 8.339 8.934 94,017 +0.30(+3.52%)
Jun 14, 2002 8.279 8.732 8.261 8.631 108,623 +0.29(+3.50%)
Jun 12, 2002 8.339 8.458 8.250 8.339 309,418 +0.00(+0.00%)
Jun 11, 2002 8.309 8.416 8.309 8.339 641,334 +0.03(+0.36%)
Jun 10, 2002 8.315 8.559 8.309 8.309 964,688 +0.11(+1.38%)
Jun 07, 2002 7.928 8.381 7.862 8.196 222,956 +0.12(+1.47%)
Jun 06, 2002 7.833 8.196 7.833 8.077 148,413 -0.14(-1.74%)
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.