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 (%)
Apr 30, 2002 10.00 10.12 9.622 10.03 197,838 +0.07(+0.66%)
Apr 29, 2002 9.528 10.00 9.527 9.968 150,478 +0.40(+4.23%)
Apr 26, 2002 9.753 10.02 9.527 9.563 74,567 -0.22(-2.25%)
Apr 25, 2002 10.01 10.06 9.753 9.783 74,567 -0.13(-1.32%)
Apr 24, 2002 9.956 10.14 9.795 9.914 71,880 -0.05(-0.48%)
Apr 23, 2002 9.646 9.979 9.527 9.962 67,345 +0.17(+1.70%)
Apr 22, 2002 10.12 10.12 9.646 9.795 42,657 -0.21(-2.08%)
Apr 19, 2002 9.780 10.27 9.780 10.00 70,536 +0.15(+1.51%)
Apr 18, 2002 10.06 10.12 9.527 9.854 89,178 -0.23(-2.31%)
Apr 17, 2002 10.21 10.33 10.00 10.09 96,568 -0.12(-1.22%)
Apr 16, 2002 10.38 10.51 9.974 10.21 300,620 -0.14(-1.32%)
Apr 15, 2002 9.819 10.38 9.735 10.35 234,282 +0.46(+4.70%)
Apr 12, 2002 9.670 9.884 9.581 9.884 446,396 +0.38(+4.01%)
Apr 11, 2002 10.08 10.12 9.503 9.503 120,416 -0.58(-5.73%)
Apr 10, 2002 10.00 10.13 9.825 10.08 124,111 +0.08(+0.83%)
Apr 09, 2002 10.02 10.22 9.735 9.997 109,835 -0.13(-1.24%)
Apr 08, 2002 10.00 10.18 9.974 10.12 259,810 +0.00(+0.00%)
Apr 05, 2002 10.12 10.18 9.884 10.12 67,177 +0.06(+0.59%)
Apr 04, 2002 9.979 10.12 9.974 10.06 55,925 +0.01(+0.12%)
Apr 03, 2002 10.33 10.57 9.974 10.05 114,370 -0.18(-1.75%)
Apr 02, 2002 10.60 10.65 10.16 10.23 169,456 -0.37(-3.48%)
Apr 01, 2002 10.87 10.87 10.42 10.60 120,248 -0.20(-1.87%)
Mar 29, 2002 10.60 10.97 10.46 10.80 195,487 +0.00(+0.00%)
Mar 28, 2002 10.60 10.97 10.46 10.80 195,487 +0.08(+0.78%)
Mar 27, 2002 10.48 10.72 10.48 10.72 62,811 +0.02(+0.22%)
Mar 26, 2002 10.36 10.69 10.36 10.69 183,059 +0.29(+2.81%)
Mar 25, 2002 10.60 10.72 10.37 10.40 38,123 -0.26(-2.46%)
Mar 22, 2002 10.56 10.79 10.53 10.66 157,700 +0.10(+0.90%)
Mar 21, 2002 10.29 10.69 10.25 10.57 119,072 +0.30(+2.90%)
Mar 20, 2002 10.66 10.66 10.10 10.27 144,600 -0.45(-4.17%)
Mar 19, 2002 10.48 10.72 10.35 10.72 160,890 +0.36(+3.45%)
Mar 18, 2002 10.59 10.90 9.914 10.36 235,122 -0.22(-2.08%)
Mar 15, 2002 10.38 10.69 10.38 10.58 206,907 -0.07(-0.62%)
Mar 14, 2002 10.63 10.72 10.36 10.65 92,369 -0.03(-0.28%)
Mar 13, 2002 10.72 10.79 10.63 10.68 414,655 -0.02(-0.22%)
Mar 12, 2002 10.69 10.84 10.60 10.70 196,159 -0.14(-1.32%)
Mar 11, 2002 10.87 10.99 10.78 10.84 111,851 +0.01(+0.06%)
Mar 08, 2002 10.75 10.96 10.56 10.84 244,023 +0.18(+1.68%)
Mar 07, 2002 10.48 10.93 10.48 10.66 192,632 +0.07(+0.62%)
Mar 06, 2002 10.57 10.75 10.40 10.59 254,268 +0.08(+0.79%)
Mar 05, 2002 10.72 10.81 10.51 10.51 209,091 -0.21(-1.94%)
Mar 04, 2002 10.12 10.93 10.12 10.72 342,103 +0.55(+5.45%)
Mar 01, 2002 10.00 10.28 9.717 10.16 202,373 +0.14(+1.37%)
Feb 28, 2002 9.592 10.12 9.533 10.03 97,743 +0.23(+2.31%)
Feb 27, 2002 9.521 9.801 9.408 9.801 72,216 +0.27(+2.80%)
Feb 26, 2002 9.450 9.646 9.307 9.534 123,439 +0.07(+0.70%)
Feb 25, 2002 9.616 9.735 9.319 9.467 254,604 -0.17(-1.79%)
Feb 22, 2002 9.801 9.920 9.283 9.640 206,571 -0.15(-1.58%)
Feb 21, 2002 9.753 9.944 9.753 9.795 404,578 -0.12(-1.20%)
Feb 20, 2002 9.444 9.914 9.444 9.914 342,775 +0.45(+4.72%)
Feb 19, 2002 9.479 9.515 9.265 9.467 251,245 -0.03(-0.31%)
Feb 18, 2002 9.456 9.515 9.229 9.497 131,836 +0.00(+0.00%)
Feb 15, 2002 9.456 9.515 9.229 9.497 131,836 +0.05(+0.57%)
Feb 14, 2002 9.268 9.444 9.201 9.444 218,663 +0.15(+1.67%)
Feb 13, 2002 9.289 9.348 9.128 9.289 192,296 +0.06(+0.65%)
Feb 12, 2002 9.080 9.229 9.080 9.229 163,578 +0.15(+1.71%)
Feb 11, 2002 9.518 9.521 9.074 9.074 189,945 -0.21(-2.31%)
Feb 08, 2002 9.086 9.479 9.080 9.289 203,380 +0.21(+2.36%)
Feb 07, 2002 9.229 9.342 8.955 9.074 92,201 -0.10(-1.10%)
Feb 06, 2002 9.467 9.532 9.098 9.176 66,841 -0.16(-1.72%)
Feb 05, 2002 9.205 9.473 8.783 9.336 448,076 -0.04(-0.44%)
Feb 04, 2002 9.914 10.07 9.378 9.378 404,074 -0.60(-5.97%)
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.