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

Progress Software (NQ: PRGS )

50.95 +0.13 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2002 8.220 8.488 8.041 8.351 136,157 -0.01(-0.07%)
May 28, 2002 8.339 8.422 8.101 8.357 154,961 +0.17(+2.04%)
May 27, 2002 8.780 8.875 7.952 8.190 172,925 +0.00(+0.00%)
May 24, 2002 8.780 8.875 7.952 8.190 170,910 -0.40(-4.65%)
May 23, 2002 8.369 8.863 8.273 8.589 244,278 +0.35(+4.19%)
May 22, 2002 8.422 8.458 7.809 8.244 562,427 -0.18(-2.12%)
May 21, 2002 9.203 9.203 8.416 8.422 145,559 -0.63(-6.91%)
May 20, 2002 9.024 9.304 8.815 9.048 100,061 +0.00(+0.00%)
May 17, 2002 9.250 9.340 9.024 9.048 181,823 -0.20(-2.19%)
May 16, 2002 9.530 9.530 9.083 9.250 100,229 -0.27(-2.82%)
May 15, 2002 9.334 9.518 9.232 9.518 174,100 +0.15(+1.59%)
May 14, 2002 9.143 9.435 9.113 9.369 182,494 +0.17(+1.81%)
May 13, 2002 9.083 9.232 8.964 9.203 105,937 +0.21(+2.32%)
May 10, 2002 8.994 9.250 8.994 8.994 167,049 +0.00(+0.00%)
May 09, 2002 9.619 9.649 8.994 8.994 258,884 -0.61(-6.33%)
May 08, 2002 9.649 9.697 9.471 9.602 267,950 +0.27(+2.87%)
May 07, 2002 9.531 9.917 9.238 9.334 230,343 -0.14(-1.45%)
May 06, 2002 9.852 10.13 8.994 9.471 253,511 -0.54(-5.36%)
May 03, 2002 9.923 10.01 9.649 10.01 162,684 -0.09(-0.89%)
May 02, 2002 9.691 10.13 9.679 10.10 93,010 +0.38(+3.86%)
May 01, 2002 9.923 10.13 9.661 9.721 106,609 -0.32(-3.15%)
Apr 30, 2002 10.01 10.13 9.625 10.04 197,772 +0.07(+0.66%)
Apr 29, 2002 9.531 10.01 9.530 9.971 150,428 +0.40(+4.23%)
Apr 26, 2002 9.756 10.02 9.530 9.566 74,542 -0.22(-2.25%)
Apr 25, 2002 10.01 10.07 9.756 9.786 74,542 -0.13(-1.32%)
Apr 24, 2002 9.959 10.14 9.798 9.917 71,856 -0.05(-0.48%)
Apr 23, 2002 9.649 9.983 9.530 9.965 67,323 +0.17(+1.70%)
Apr 22, 2002 10.12 10.13 9.649 9.799 42,643 -0.21(-2.08%)
Apr 19, 2002 9.783 10.27 9.783 10.01 70,513 +0.15(+1.51%)
Apr 18, 2002 10.06 10.13 9.530 9.858 89,148 -0.23(-2.31%)
Apr 17, 2002 10.22 10.33 10.01 10.09 96,535 -0.12(-1.22%)
Apr 16, 2002 10.39 10.51 9.977 10.22 300,520 -0.14(-1.32%)
Apr 15, 2002 9.823 10.38 9.739 10.35 234,204 +0.46(+4.70%)
Apr 12, 2002 9.673 9.888 9.584 9.888 446,248 +0.38(+4.01%)
Apr 11, 2002 10.08 10.13 9.506 9.506 120,376 -0.58(-5.73%)
Apr 10, 2002 10.01 10.14 9.828 10.08 124,069 +0.08(+0.83%)
Apr 09, 2002 10.02 10.22 9.739 10.00 109,799 -0.13(-1.24%)
Apr 08, 2002 10.01 10.18 9.977 10.13 259,723 +0.00(+0.00%)
Apr 05, 2002 10.13 10.18 9.888 10.13 67,155 +0.06(+0.59%)
Apr 04, 2002 9.983 10.13 9.977 10.07 55,906 +0.01(+0.12%)
Apr 03, 2002 10.33 10.57 9.977 10.05 114,332 -0.18(-1.75%)
Apr 02, 2002 10.60 10.66 10.16 10.23 169,399 -0.37(-3.48%)
Apr 01, 2002 10.87 10.87 10.42 10.60 120,208 -0.20(-1.87%)
Mar 29, 2002 10.60 10.98 10.46 10.80 195,422 +0.00(+0.00%)
Mar 28, 2002 10.60 10.98 10.46 10.80 195,422 +0.08(+0.78%)
Mar 27, 2002 10.48 10.72 10.48 10.72 62,790 +0.02(+0.22%)
Mar 26, 2002 10.36 10.70 10.36 10.70 182,998 +0.29(+2.81%)
Mar 25, 2002 10.60 10.72 10.38 10.41 38,110 -0.26(-2.46%)
Mar 22, 2002 10.57 10.79 10.54 10.67 157,647 +0.10(+0.90%)
Mar 21, 2002 10.30 10.69 10.25 10.57 119,033 +0.30(+2.90%)
Mar 20, 2002 10.66 10.66 10.10 10.27 144,552 -0.45(-4.17%)
Mar 19, 2002 10.48 10.72 10.35 10.72 160,837 +0.36(+3.45%)
Mar 18, 2002 10.59 10.90 9.917 10.36 235,044 -0.22(-2.08%)
Mar 15, 2002 10.39 10.70 10.39 10.58 206,838 -0.07(-0.62%)
Mar 14, 2002 10.63 10.72 10.36 10.65 92,338 -0.03(-0.28%)
Mar 13, 2002 10.72 10.79 10.63 10.68 414,517 -0.02(-0.22%)
Mar 12, 2002 10.69 10.84 10.60 10.70 196,093 -0.14(-1.32%)
Mar 11, 2002 10.87 10.99 10.78 10.85 111,813 +0.01(+0.06%)
Mar 08, 2002 10.75 10.96 10.57 10.84 243,942 +0.18(+1.68%)
Mar 07, 2002 10.48 10.93 10.48 10.66 192,568 +0.07(+0.62%)
Mar 06, 2002 10.57 10.75 10.41 10.60 254,183 +0.08(+0.79%)
Mar 05, 2002 10.73 10.81 10.51 10.51 209,021 -0.21(-1.94%)
Mar 04, 2002 10.13 10.94 10.13 10.72 341,989 +0.55(+5.45%)
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.