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

Progress Software (NQ: PRGS )

67.59 +0.18 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2002 9.347 9.466 8.341 8.731 419,544 -0.64(-6.82%)
Jun 27, 2002 9.075 9.466 8.667 9.371 124,578 -0.01(-0.06%)
Jun 26, 2002 8.578 9.395 8.578 9.377 151,793 +0.65(+7.46%)
Jun 25, 2002 8.578 9.051 8.578 8.726 75,051 -0.07(-0.81%)
Jun 21, 2002 9.051 9.081 8.578 8.797 250,340 +0.07(+0.75%)
Jun 20, 2002 8.815 9.140 8.726 8.732 154,666 -0.08(-0.94%)
Jun 19, 2002 8.874 9.329 8.815 8.815 299,022 -0.41(-4.43%)
Jun 18, 2002 8.874 9.318 8.525 9.223 187,290 +0.35(+3.93%)
Jun 17, 2002 8.401 8.874 8.282 8.874 94,659 +0.30(+3.52%)
Jun 14, 2002 8.223 8.673 8.205 8.572 109,365 +0.29(+3.50%)
Jun 12, 2002 8.282 8.401 8.194 8.282 311,530 +0.00(+0.00%)
Jun 11, 2002 8.253 8.359 8.253 8.282 645,712 +0.03(+0.36%)
Jun 10, 2002 8.259 8.501 8.253 8.253 971,273 +0.11(+1.38%)
Jun 07, 2002 7.874 8.324 7.809 8.140 224,478 +0.12(+1.47%)
Jun 06, 2002 7.779 8.140 7.779 8.022 149,426 -0.14(-1.74%)
Jun 05, 2002 7.963 8.282 7.697 8.164 243,747 -0.13(-1.57%)
May 31, 2002 8.164 8.430 7.987 8.294 137,087 -0.01(-0.07%)
May 28, 2002 8.282 8.365 8.046 8.300 156,018 +0.17(+2.04%)
May 27, 2002 8.720 8.815 7.898 8.134 174,105 +0.00(+0.00%)
May 24, 2002 8.720 8.815 7.898 8.134 172,077 -0.40(-4.65%)
May 23, 2002 8.312 8.803 8.217 8.531 245,945 +0.34(+4.19%)
May 22, 2002 8.365 8.401 7.756 8.188 566,266 -0.18(-2.12%)
May 21, 2002 9.140 9.140 8.359 8.365 146,553 -0.62(-6.91%)
May 20, 2002 8.963 9.241 8.756 8.986 100,744 +0.00(+0.00%)
May 17, 2002 9.187 9.276 8.963 8.986 183,064 -0.20(-2.19%)
May 16, 2002 9.466 9.466 9.022 9.187 100,913 -0.27(-2.82%)
May 15, 2002 9.270 9.454 9.170 9.454 175,288 +0.15(+1.59%)
May 14, 2002 9.081 9.371 9.051 9.306 183,740 +0.17(+1.81%)
May 13, 2002 9.021 9.170 8.903 9.140 106,660 +0.21(+2.32%)
May 10, 2002 8.933 9.187 8.933 8.933 168,189 +0.00(+0.00%)
May 09, 2002 9.554 9.584 8.933 8.933 260,651 -0.60(-6.33%)
May 08, 2002 9.584 9.631 9.406 9.537 269,779 +0.27(+2.87%)
May 07, 2002 9.466 9.850 9.176 9.270 231,915 -0.14(-1.45%)
May 06, 2002 9.785 10.06 8.933 9.406 255,242 -0.53(-5.36%)
May 03, 2002 9.856 9.939 9.584 9.939 163,794 -0.09(-0.88%)
May 02, 2002 9.625 10.06 9.613 10.03 93,645 +0.37(+3.86%)
May 01, 2002 9.856 10.06 9.596 9.655 107,337 -0.31(-3.15%)
Apr 30, 2002 9.939 10.06 9.560 9.968 199,122 +0.07(+0.66%)
Apr 29, 2002 9.466 9.939 9.466 9.903 151,455 +0.40(+4.23%)
Apr 26, 2002 9.690 9.957 9.466 9.502 75,051 -0.22(-2.25%)
Apr 25, 2002 9.945 9.998 9.690 9.720 75,051 -0.13(-1.32%)
Apr 24, 2002 9.891 10.07 9.732 9.850 72,346 -0.05(-0.48%)
Apr 23, 2002 9.584 9.915 9.466 9.897 67,782 +0.17(+1.70%)
Apr 22, 2002 10.05 10.06 9.584 9.732 42,934 -0.21(-2.08%)
Apr 19, 2002 9.717 10.21 9.717 9.939 70,994 +0.15(+1.51%)
Apr 18, 2002 9.992 10.06 9.466 9.791 89,757 -0.23(-2.31%)
Apr 17, 2002 10.15 10.26 9.939 10.02 97,194 -0.12(-1.22%)
Apr 16, 2002 10.32 10.44 9.909 10.15 302,572 -0.14(-1.32%)
Apr 15, 2002 9.756 10.31 9.673 10.28 235,803 +0.46(+4.70%)
Apr 12, 2002 9.607 9.820 9.519 9.820 449,294 +0.38(+4.01%)
Apr 11, 2002 10.02 10.06 9.442 9.442 121,197 -0.57(-5.73%)
Apr 10, 2002 9.939 10.07 9.761 10.02 124,916 +0.08(+0.83%)
Apr 09, 2002 9.951 10.15 9.673 9.933 110,548 -0.12(-1.24%)
Apr 08, 2002 9.939 10.11 9.909 10.06 261,496 +0.00(+0.00%)
Apr 05, 2002 10.06 10.11 9.820 10.06 67,613 +0.06(+0.59%)
Apr 04, 2002 9.915 10.06 9.909 9.998 56,288 +0.01(+0.12%)
Apr 03, 2002 10.26 10.50 9.909 9.986 115,112 -0.18(-1.75%)
Apr 02, 2002 10.53 10.58 10.09 10.16 170,555 -0.37(-3.48%)
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.