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

Progress Software (NQ: PRGS )

51.19 +0.68 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Oct 31, 2002 7.508 7.622 7.419 7.431 309,354 -0.01(-0.16%)
Oct 30, 2002 7.449 7.526 7.413 7.443 573,359 -0.01(-0.08%)
Oct 29, 2002 7.443 7.467 7.300 7.449 493,666 +0.01(+0.08%)
Oct 28, 2002 7.502 7.544 7.425 7.443 210,266 -0.02(-0.32%)
Oct 25, 2002 7.318 7.497 7.294 7.467 496,645 +0.17(+2.37%)
Oct 24, 2002 7.157 7.532 7.139 7.294 993,854 +0.13(+1.83%)
Oct 23, 2002 7.109 7.193 7.032 7.163 71,544 +0.06(+0.84%)
Oct 22, 2002 7.145 7.217 7.086 7.104 68,353 -0.13(-1.81%)
Oct 21, 2002 7.205 7.294 7.032 7.235 111,179 -0.02(-0.25%)
Oct 18, 2002 7.074 7.318 6.961 7.252 220,958 +0.28(+4.01%)
Oct 17, 2002 7.092 7.258 6.847 6.973 858,869 -0.02(-0.34%)
Oct 16, 2002 7.175 7.175 6.996 6.996 142,585 -0.12(-1.67%)
Oct 15, 2002 7.127 7.235 7.098 7.115 186,793 -0.01(-0.17%)
Oct 14, 2002 7.145 7.193 6.996 7.127 127,851 -0.07(-0.91%)
Oct 11, 2002 7.092 7.211 6.996 7.193 157,196 +0.15(+2.11%)
Oct 10, 2002 7.092 7.229 6.996 7.044 264,022 +0.07(+1.02%)
Oct 09, 2002 6.990 7.312 6.967 6.973 1,191,527 -0.02(-0.34%)
Oct 08, 2002 7.086 7.121 6.937 6.996 357,386 -0.06(-0.84%)
Oct 07, 2002 6.967 7.258 6.967 7.056 113,698 +0.09(+1.28%)
Oct 04, 2002 6.973 7.354 6.913 6.967 155,684 +0.04(+0.52%)
Oct 03, 2002 7.354 7.592 6.853 6.931 264,848 -0.45(-6.13%)
Oct 02, 2002 7.354 7.532 7.348 7.383 311,537 -0.04(-0.48%)
Oct 01, 2002 7.437 7.598 7.258 7.419 281,764 +0.21(+2.98%)
Sep 30, 2002 7.145 7.586 7.098 7.205 275,430 +0.01(+0.17%)
Sep 27, 2002 7.282 7.419 7.175 7.193 357,050 -0.05(-0.74%)
Sep 26, 2002 7.389 7.586 7.205 7.246 200,693 -0.08(-1.14%)
Sep 25, 2002 7.205 7.348 7.145 7.330 394,690 +0.13(+1.82%)
Sep 24, 2002 7.383 7.711 7.109 7.199 389,967 -0.24(-3.28%)
Sep 23, 2002 7.937 7.937 7.324 7.443 631,181 -0.45(-5.66%)
Sep 20, 2002 8.009 8.038 7.741 7.889 870,484 -0.15(-1.92%)
Sep 19, 2002 8.009 8.128 7.889 8.044 385,802 +0.04(+0.45%)
Sep 18, 2002 8.038 8.181 7.741 8.009 506,856 -0.03(-0.38%)
Sep 17, 2002 8.336 8.687 7.866 8.039 241,994 -0.24(-2.87%)
Sep 16, 2002 8.405 8.467 8.277 8.277 197,502 -0.14(-1.70%)
Sep 13, 2002 8.425 8.485 8.336 8.419 67,557 -0.07(-0.77%)
Sep 12, 2002 8.479 8.491 8.217 8.485 203,328 +0.00(+0.00%)
Sep 11, 2002 8.336 8.806 8.336 8.485 90,522 -0.03(-0.35%)
Sep 10, 2002 8.693 8.699 8.306 8.515 89,324 -0.14(-1.65%)
Sep 09, 2002 8.282 8.664 7.919 8.658 95,458 +0.26(+3.12%)
Sep 06, 2002 7.895 8.425 7.854 8.396 90,594 +0.51(+6.42%)
Sep 05, 2002 7.973 7.979 7.681 7.889 199,350 -0.09(-1.12%)
Sep 04, 2002 7.943 8.122 7.895 7.979 5,995,624 +0.10(+1.29%)
Sep 03, 2002 8.157 8.217 7.860 7.878 126,462 -0.46(-5.50%)
Aug 30, 2002 8.157 8.485 8.151 8.336 112,019 +0.15(+1.89%)
Aug 29, 2002 8.104 8.437 7.866 8.181 16,021,920 +0.14(+1.70%)
Aug 28, 2002 8.455 8.515 8.038 8.044 184,851 -0.42(-4.99%)
Aug 27, 2002 8.437 8.747 8.294 8.467 186,082 +0.10(+1.14%)
Aug 26, 2002 8.723 8.806 8.247 8.372 271,665 -0.35(-4.03%)
Aug 23, 2002 8.860 8.914 8.664 8.723 7,691,865 -0.14(-1.55%)
Aug 22, 2002 8.806 8.860 8.675 8.860 40,978 +0.05(+0.54%)
Aug 21, 2002 8.693 8.812 8.515 8.812 134,523 +0.01(+0.07%)
Aug 20, 2002 8.330 8.806 8.217 8.806 159,211 +0.35(+4.15%)
Aug 16, 2002 8.556 8.616 8.378 8.455 104,097 -0.13(-1.53%)
Aug 15, 2002 8.508 8.634 8.330 8.586 84,140 -0.04(-0.41%)
Aug 14, 2002 8.247 8.622 8.134 8.622 297,430 +0.38(+4.62%)
Aug 13, 2002 8.312 8.574 8.199 8.241 201,869 -0.11(-1.28%)
Aug 12, 2002 8.128 8.485 8.068 8.348 36,544,756 +0.15(+1.89%)
Aug 07, 2002 8.235 8.294 7.889 8.193 133,683 +0.11(+1.40%)
Aug 06, 2002 7.979 8.217 7.979 8.080 130,271 +0.19(+2.42%)
Aug 05, 2002 8.062 8.282 7.889 7.889 192,901 +0.01(+0.08%)
Aug 02, 2002 8.622 8.622 7.884 7.884 86,155 -0.61(-7.22%)
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.