Skip to main content

Progress Software (NQ: PRGS )

53.31 +0.68 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 17.18 17.18 16.74 16.90 350,194 -0.26(-1.49%)
Dec 29, 2005 17.11 17.26 17.04 17.15 450,325 -0.06(-0.35%)
Dec 28, 2005 17.37 17.37 17.02 17.21 666,068 -0.02(-0.14%)
Dec 27, 2005 17.36 17.39 17.07 17.24 512,567 -0.07(-0.38%)
Dec 23, 2005 17.18 17.36 16.99 17.30 320,794 +0.28(+1.64%)
Dec 22, 2005 17.33 17.43 16.92 17.02 559,771 -0.25(-1.45%)
Dec 21, 2005 16.43 17.77 16.42 17.27 1,307,279 +0.77(+4.69%)
Dec 20, 2005 16.64 17.08 16.27 16.50 2,871,576 -2.07(-11.16%)
Dec 19, 2005 18.79 18.81 18.27 18.57 620,726 -0.09(-0.48%)
Dec 16, 2005 18.08 18.68 17.96 18.66 950,922 +0.63(+3.50%)
Dec 15, 2005 17.76 18.08 17.59 18.03 495,917 +0.20(+1.14%)
Dec 14, 2005 17.70 18.04 17.49 17.83 224,762 +0.23(+1.32%)
Dec 13, 2005 17.79 17.98 17.45 17.60 365,398 -0.07(-0.40%)
Dec 12, 2005 18.05 18.05 17.48 17.67 443,123 -0.25(-1.40%)
Dec 09, 2005 17.82 18.10 17.70 17.92 189,638 +0.01(+0.03%)
Dec 08, 2005 18.26 18.27 17.80 17.91 346,894 -0.24(-1.31%)
Dec 07, 2005 18.35 18.38 17.91 18.15 336,114 -0.18(-1.01%)
Dec 06, 2005 18.34 18.49 18.18 18.33 230,794 +0.11(+0.62%)
Dec 05, 2005 18.43 18.43 18.18 18.22 122,441 -0.20(-1.10%)
Dec 02, 2005 18.19 18.43 17.98 18.42 283,141 +0.11(+0.58%)
Dec 01, 2005 18.54 18.58 18.24 18.32 357,408 -0.11(-0.58%)
Nov 30, 2005 17.80 18.42 17.62 18.42 351,236 +0.72(+4.07%)
Nov 29, 2005 18.02 18.02 17.64 17.70 373,806 -0.17(-0.93%)
Nov 28, 2005 18.22 18.22 17.67 17.87 356,150 -0.34(-1.86%)
Nov 25, 2005 18.36 18.44 17.81 18.21 195,343 -0.03(-0.16%)
Nov 23, 2005 18.58 18.58 18.18 18.24 149,327 -0.37(-1.98%)
Nov 22, 2005 18.49 18.68 18.32 18.61 145,791 +0.09(+0.48%)
Nov 21, 2005 18.80 18.91 18.42 18.52 238,995 -0.29(-1.52%)
Nov 18, 2005 18.64 18.91 18.34 18.80 461,110 +0.31(+1.67%)
Nov 17, 2005 18.30 18.52 18.28 18.49 151,422 +0.18(+0.98%)
Nov 16, 2005 18.49 18.49 18.23 18.32 267,831 -0.03(-0.16%)
Nov 15, 2005 18.38 18.62 18.23 18.35 305,273 -0.17(-0.90%)
Nov 14, 2005 18.61 18.61 18.10 18.51 363,526 -0.04(-0.19%)
Nov 11, 2005 18.30 18.63 18.30 18.55 234,286 +0.14(+0.74%)
Nov 10, 2005 18.00 18.45 17.66 18.41 259,471 +0.53(+2.96%)
Nov 09, 2005 17.71 18.35 17.42 17.88 300,882 +0.26(+1.49%)
Nov 08, 2005 17.92 18.12 17.57 17.62 306,406 -0.39(-2.15%)
Nov 07, 2005 17.91 18.06 17.75 18.01 424,246 -0.01(-0.03%)
Nov 04, 2005 18.08 18.11 17.90 18.01 308,589 -0.09(-0.49%)
Nov 03, 2005 18.64 18.67 18.06 18.10 374,209 -0.55(-2.97%)
Nov 02, 2005 18.28 18.66 18.19 18.66 225,371 +0.29(+1.56%)
Nov 01, 2005 18.43 18.60 18.07 18.37 250,884 -0.17(-0.93%)
Oct 31, 2005 18.76 18.88 18.35 18.54 679,750 -0.05(-0.29%)
Oct 28, 2005 18.07 18.73 17.75 18.60 531,460 +0.67(+3.75%)
Oct 27, 2005 18.61 18.77 17.86 17.92 371,060 -0.84(-4.47%)
Oct 26, 2005 18.61 18.76 18.42 18.76 648,022 +0.18(+0.96%)
Oct 25, 2005 18.29 18.59 18.28 18.58 377,897 +0.18(+0.97%)
Oct 24, 2005 17.52 18.46 17.52 18.40 640,502 +0.83(+4.71%)
Oct 21, 2005 17.79 18.00 17.49 17.58 335,939 -0.21(-1.21%)
Oct 20, 2005 18.17 18.42 17.57 17.79 298,555 -0.35(-1.94%)
Oct 19, 2005 17.63 18.17 17.57 18.14 594,611 +0.42(+2.39%)
Oct 18, 2005 18.01 18.29 17.57 17.72 446,150 -0.32(-1.78%)
Oct 17, 2005 18.26 18.36 17.56 18.04 301,982 -0.24(-1.30%)
Oct 14, 2005 18.14 18.44 17.94 18.28 366,419 +0.28(+1.55%)
Oct 13, 2005 17.86 18.23 17.57 18.00 496,174 -0.03(-0.16%)
Oct 12, 2005 18.01 18.30 17.56 18.03 411,541 -0.10(-0.56%)
Oct 11, 2005 18.19 18.62 18.01 18.13 586,086 -0.02(-0.10%)
Oct 10, 2005 18.76 18.76 18.01 18.15 369,783 -0.51(-2.74%)
Oct 07, 2005 18.59 18.75 18.34 18.66 302,496 +0.27(+1.46%)
Oct 06, 2005 18.35 18.71 18.15 18.39 428,289 +0.18(+0.98%)
Oct 05, 2005 18.64 18.73 18.14 18.21 242,718 -0.48(-2.58%)
Oct 04, 2005 18.96 19.09 18.70 18.70 305,493 -0.25(-1.32%)
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.