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 (%)
Jan 31, 2003 8.318 8.634 8.306 8.544 229,076 +0.20(+2.43%)
Jan 30, 2003 8.343 8.527 8.265 8.342 145,055 -0.00(-0.01%)
Jan 29, 2003 8.217 8.485 8.217 8.343 491,741 +0.07(+0.80%)
Jan 28, 2003 8.241 8.330 8.175 8.277 393,494 -0.02(-0.29%)
Jan 27, 2003 8.211 8.408 8.128 8.300 148,798 +0.05(+0.58%)
Jan 24, 2003 7.526 8.479 7.502 8.253 775,400 -0.16(-1.91%)
Jan 23, 2003 8.134 8.491 8.128 8.413 172,143 +0.36(+4.51%)
Jan 22, 2003 8.199 8.199 7.931 8.050 195,823 +0.01(+0.15%)
Jan 21, 2003 8.157 8.211 7.985 8.038 374,012 -0.24(-2.88%)
Jan 17, 2003 8.253 8.277 8.098 8.277 268,879 -0.01(-0.14%)
Jan 16, 2003 8.419 8.419 8.211 8.288 156,356 -0.12(-1.42%)
Jan 15, 2003 8.360 8.437 8.277 8.408 212,617 -0.02(-0.21%)
Jan 14, 2003 8.277 8.455 8.277 8.425 165,761 +0.14(+1.73%)
Jan 13, 2003 8.247 8.390 8.163 8.282 143,256 +0.05(+0.58%)
Jan 10, 2003 8.128 8.396 8.044 8.235 157,196 +0.05(+0.58%)
Jan 09, 2003 8.038 8.336 7.979 8.187 160,555 +0.21(+2.60%)
Jan 08, 2003 8.080 8.122 7.860 7.979 131,332 -0.13(-1.61%)
Jan 07, 2003 8.175 8.300 7.889 8.110 141,913 -0.13(-1.59%)
Jan 06, 2003 7.705 8.318 7.705 8.241 191,960 +0.46(+5.89%)
Jan 03, 2003 7.622 7.866 7.592 7.782 273,917 -0.05(-0.65%)
Jan 02, 2003 7.753 7.919 7.711 7.833 370,989 +0.12(+1.58%)
Dec 31, 2002 7.753 8.187 7.687 7.711 213,625 -0.10(-1.22%)
Dec 30, 2002 7.889 7.973 7.753 7.806 230,923 -0.14(-1.80%)
Dec 27, 2002 8.157 8.199 7.788 7.949 272,406 -0.16(-1.92%)
Dec 26, 2002 8.312 8.604 8.056 8.104 226,053 -0.20(-2.43%)
Dec 24, 2002 8.253 8.336 8.241 8.306 54,917 -0.05(-0.64%)
Dec 23, 2002 8.330 8.384 8.074 8.360 238,145 +0.04(+0.43%)
Dec 20, 2002 8.330 8.384 8.074 8.324 252,084 +0.12(+1.45%)
Dec 19, 2002 7.830 8.360 7.830 8.205 226,557 +0.31(+3.92%)
Dec 18, 2002 8.247 8.360 7.872 7.895 517,773 -0.53(-6.29%)
Dec 17, 2002 8.175 9.515 8.175 8.425 1,416,781 +0.34(+4.20%)
Dec 16, 2002 7.788 8.098 7.735 8.086 129,989 +0.35(+4.54%)
Dec 13, 2002 8.003 8.003 7.681 7.735 212,449 -0.14(-1.75%)
Dec 12, 2002 7.866 8.157 7.842 7.872 119,576 -0.16(-1.99%)
Dec 11, 2002 7.913 8.128 7.824 8.032 121,927 -0.02(-0.23%)
Dec 10, 2002 7.794 8.098 7.687 8.050 161,562 +0.26(+3.28%)
Dec 09, 2002 7.770 7.919 7.741 7.794 158,539 -0.13(-1.58%)
Dec 06, 2002 7.901 8.038 7.782 7.919 62,139 -0.01(-0.15%)
Dec 05, 2002 8.032 8.032 7.800 7.931 129,485 -0.08(-0.97%)
Dec 04, 2002 8.009 8.175 7.800 8.009 175,166 -0.15(-1.82%)
Dec 03, 2002 8.336 8.336 7.889 8.157 169,288 -0.11(-1.30%)
Dec 02, 2002 8.086 8.372 8.086 8.265 247,214 +0.18(+2.28%)
Nov 29, 2002 8.038 8.234 8.038 8.080 55,421 +0.04(+0.52%)
Nov 27, 2002 7.776 8.062 7.776 8.038 563,286 +0.25(+3.21%)
Nov 26, 2002 8.181 8.330 7.776 7.788 345,798 -0.40(-4.87%)
Nov 25, 2002 8.038 8.425 7.979 8.187 297,262 +0.11(+1.33%)
Nov 22, 2002 8.038 8.247 7.949 8.080 297,430 +0.01(+0.07%)
Nov 21, 2002 7.681 8.074 7.592 8.074 434,472 +0.43(+5.61%)
Nov 20, 2002 7.252 7.657 7.252 7.645 428,090 +0.40(+5.51%)
Nov 19, 2002 7.270 7.431 7.246 7.246 276,604 +0.01(+0.08%)
Nov 18, 2002 7.235 7.401 7.229 7.240 293,903 -0.07(-0.98%)
Nov 15, 2002 7.437 7.473 7.294 7.312 322,621 -0.01(-0.16%)
Nov 14, 2002 7.294 7.443 7.293 7.324 188,098 +0.04(+0.49%)
Nov 13, 2002 7.300 7.383 7.246 7.288 185,746 -0.02(-0.24%)
Nov 12, 2002 7.235 7.413 7.223 7.306 322,117 +0.14(+1.90%)
Nov 11, 2002 7.443 7.443 7.170 7.170 195,991 -0.24(-3.29%)
Nov 08, 2002 7.461 7.586 7.360 7.414 410,288 -0.03(-0.39%)
Nov 07, 2002 7.473 7.502 7.366 7.443 209,426 +0.00(+0.00%)
Nov 06, 2002 7.413 7.520 7.354 7.443 927,390 +0.07(+0.89%)
Nov 05, 2002 7.473 7.532 7.288 7.377 143,592 -0.15(-2.06%)
Nov 04, 2002 7.294 7.628 7.294 7.532 359,905 +0.24(+3.27%)
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.