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, 2003 11.39 11.61 11.21 11.60 744,162 +0.26(+2.26%)
Apr 29, 2003 11.40 11.46 11.25 11.34 565,301 +0.00(+0.00%)
Apr 28, 2003 10.95 11.37 10.94 11.34 592,844 +0.23(+2.09%)
Apr 25, 2003 11.12 11.15 10.78 11.11 241,336 -0.02(-0.16%)
Apr 24, 2003 11.22 11.25 10.98 11.13 407,937 -0.14(-1.27%)
Apr 23, 2003 11.00 11.28 10.84 11.27 378,043 +0.29(+2.60%)
Apr 22, 2003 11.08 11.16 10.97 10.99 470,077 -0.17(-1.55%)
Apr 21, 2003 11.17 11.28 10.91 11.16 225,213 -0.13(-1.11%)
Apr 17, 2003 10.83 11.31 10.74 11.28 544,980 +0.55(+5.16%)
Apr 16, 2003 10.72 11.00 10.63 10.73 464,534 +0.01(+0.11%)
Apr 15, 2003 10.52 10.72 10.52 10.72 283,994 +0.10(+0.90%)
Apr 14, 2003 10.22 10.71 10.22 10.62 399,036 +0.35(+3.42%)
Apr 11, 2003 10.10 10.27 10.09 10.27 328,499 +0.20(+1.95%)
Apr 10, 2003 10.09 10.27 9.944 10.07 365,951 +0.03(+0.30%)
Apr 09, 2003 10.72 10.72 10.02 10.04 761,796 -0.21(-2.03%)
Apr 08, 2003 10.45 10.48 10.22 10.25 376,699 -0.25(-2.38%)
Apr 07, 2003 10.51 10.68 10.35 10.50 412,975 +0.02(+0.17%)
Apr 04, 2003 10.47 10.60 10.37 10.49 285,002 +0.01(+0.11%)
Apr 03, 2003 10.42 10.64 10.38 10.47 343,782 +0.04(+0.34%)
Apr 02, 2003 10.50 10.57 10.30 10.44 608,127 -0.07(-0.63%)
Apr 01, 2003 10.60 10.68 10.44 10.50 791,187 -0.18(-1.72%)
Mar 31, 2003 10.45 10.71 9.962 10.69 741,050 +0.25(+2.40%)
Mar 28, 2003 10.15 10.59 10.10 10.44 484,626 +0.21(+2.10%)
Mar 27, 2003 10.03 10.30 9.854 10.22 219,461 +0.19(+1.90%)
Mar 26, 2003 10.08 10.30 9.991 10.03 186,964 -0.10(-1.00%)
Mar 25, 2003 10.12 10.27 9.956 10.13 320,072 -0.04(-0.35%)
Mar 24, 2003 10.06 10.18 9.991 10.17 221,614 +0.05(+0.53%)
Mar 21, 2003 10.06 10.43 9.884 10.12 387,681 +0.00(+0.00%)
Mar 20, 2003 9.706 10.15 9.706 10.12 267,312 +0.27(+2.78%)
Mar 19, 2003 9.706 9.944 9.527 9.843 523,784 -0.07(-0.66%)
Mar 18, 2003 10.38 10.57 9.527 9.908 710,301 +0.41(+4.33%)
Mar 17, 2003 9.003 9.527 8.961 9.497 438,305 +0.48(+5.35%)
Mar 14, 2003 9.366 9.372 8.997 9.015 206,884 -0.36(-3.87%)
Mar 13, 2003 8.902 9.378 8.818 9.378 154,005 +0.48(+5.42%)
Mar 12, 2003 8.485 8.919 8.193 8.896 191,277 +0.41(+4.84%)
Mar 11, 2003 8.991 9.211 8.348 8.485 388,288 -0.58(-6.43%)
Mar 10, 2003 9.116 9.432 9.045 9.068 149,302 -0.33(-3.55%)
Mar 07, 2003 9.378 9.497 9.199 9.402 81,286 -0.03(-0.32%)
Mar 06, 2003 9.092 9.497 9.092 9.432 163,410 +0.13(+1.41%)
Mar 05, 2003 9.295 9.402 9.098 9.301 110,003 -0.05(-0.51%)
Mar 04, 2003 9.068 9.354 9.068 9.348 168,448 +0.27(+3.02%)
Mar 03, 2003 9.271 9.456 9.039 9.074 185,242 -0.24(-2.62%)
Feb 28, 2003 9.086 9.491 9.086 9.319 234,954 +0.15(+1.62%)
Feb 27, 2003 9.146 9.319 9.063 9.170 279,124 -0.02(-0.26%)
Feb 26, 2003 9.289 9.426 9.080 9.194 133,180 -0.06(-0.64%)
Feb 25, 2003 8.908 9.253 8.902 9.253 111,179 +0.28(+3.12%)
Feb 24, 2003 9.098 9.194 8.783 8.973 256,955 -0.22(-2.40%)
Feb 21, 2003 9.283 9.348 9.080 9.194 301,964 -0.10(-1.03%)
Feb 20, 2003 9.217 9.289 9.205 9.289 83,636 +0.02(+0.19%)
Feb 19, 2003 9.229 9.319 9.199 9.271 240,160 -0.08(-0.89%)
Feb 18, 2003 9.170 9.420 9.080 9.354 636,174 +0.21(+2.35%)
Feb 14, 2003 8.609 9.139 8.574 9.139 700,833 +0.53(+6.16%)
Feb 13, 2003 8.640 8.670 8.527 8.609 224,709 +0.01(+0.06%)
Feb 12, 2003 8.598 8.723 8.592 8.604 290,880 -0.04(-0.41%)
Feb 11, 2003 8.479 8.658 8.366 8.640 370,653 +0.14(+1.61%)
Feb 10, 2003 8.413 8.622 8.306 8.503 165,593 +0.14(+1.64%)
Feb 07, 2003 8.366 8.467 8.306 8.366 258,634 -0.07(-0.78%)
Feb 06, 2003 8.342 8.431 8.247 8.431 158,539 +0.09(+1.07%)
Feb 05, 2003 8.354 8.413 8.217 8.342 229,748 -0.10(-1.20%)
Feb 04, 2003 8.366 8.675 8.336 8.443 342,775 +0.08(+0.93%)
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.