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 (%)
Aug 31, 2017 30.15 30.50 30.15 30.50 203,544 +0.45(+1.51%)
Aug 30, 2017 29.96 30.19 29.91 30.05 177,021 +0.17(+0.56%)
Aug 29, 2017 29.89 30.12 29.67 29.88 279,084 -0.24(-0.78%)
Aug 28, 2017 29.97 30.18 29.91 30.12 261,557 +0.16(+0.54%)
Aug 25, 2017 30.20 30.20 29.95 29.95 218,650 -0.12(-0.39%)
Aug 24, 2017 30.06 30.23 29.85 30.07 184,154 +0.07(+0.24%)
Aug 23, 2017 29.94 30.31 29.94 30.00 216,544 -0.12(-0.39%)
Aug 22, 2017 29.69 30.13 29.68 30.12 218,323 +0.54(+1.84%)
Aug 21, 2017 29.45 29.65 29.37 29.57 304,024 +0.14(+0.49%)
Aug 18, 2017 29.23 29.80 29.19 29.43 560,677 +0.05(+0.15%)
Aug 17, 2017 29.43 29.73 29.33 29.38 339,247 -0.13(-0.43%)
Aug 16, 2017 29.48 29.80 29.44 29.51 204,175 +0.09(+0.31%)
Aug 15, 2017 29.53 29.73 29.37 29.42 360,662 -0.04(-0.12%)
Aug 14, 2017 29.39 29.56 29.15 29.46 339,768 +0.29(+0.99%)
Aug 11, 2017 28.45 29.20 28.41 29.17 1,138,134 +0.73(+2.58%)
Aug 10, 2017 28.66 28.83 28.34 28.43 319,385 -0.43(-1.47%)
Aug 09, 2017 28.48 28.87 28.21 28.86 376,196 +0.28(+0.98%)
Aug 08, 2017 28.74 29.08 28.54 28.58 439,602 -0.21(-0.72%)
Aug 07, 2017 28.51 28.80 28.39 28.79 291,915 +0.33(+1.14%)
Aug 04, 2017 28.36 28.57 28.29 28.46 403,921 +0.13(+0.45%)
Aug 03, 2017 28.58 28.89 28.29 28.33 278,981 -0.14(-0.48%)
Aug 02, 2017 28.91 29.02 28.28 28.47 372,614 -0.42(-1.44%)
Aug 01, 2017 29.06 29.06 28.71 28.89 295,697 -0.08(-0.28%)
Jul 31, 2017 29.14 29.30 28.70 28.97 328,355 -0.12(-0.40%)
Jul 28, 2017 28.98 29.13 28.83 29.09 302,015 +0.03(+0.09%)
Jul 27, 2017 29.28 29.44 28.94 29.06 487,103 -0.20(-0.68%)
Jul 26, 2017 29.10 29.29 29.04 29.26 195,942 +0.18(+0.62%)
Jul 25, 2017 28.73 29.15 28.71 29.08 323,307 +0.39(+1.36%)
Jul 24, 2017 28.71 28.79 28.55 28.69 359,614 -0.07(-0.25%)
Jul 21, 2017 29.13 29.13 28.65 28.76 278,167 -0.24(-0.84%)
Jul 20, 2017 29.19 28.93 29.00 318,695 -0.04(-0.12%)
Jul 19, 2017 28.51 29.05 28.45 29.04 356,295 +0.57(+2.00%)
Jul 18, 2017 28.47 28.65 28.43 28.47 273,677 -0.12(-0.41%)
Jul 17, 2017 28.66 28.91 28.57 28.59 353,839 -0.09(-0.32%)
Jul 14, 2017 28.58 28.89 28.43 28.68 366,615 +0.18(+0.64%)
Jul 13, 2017 28.79 28.86 28.42 28.50 453,636 -0.22(-0.76%)
Jul 12, 2017 28.68 29.10 28.68 28.71 429,342 +0.24(+0.86%)
Jul 11, 2017 28.84 28.92 28.43 28.47 392,080 -0.31(-1.07%)
Jul 10, 2017 28.62 28.97 28.51 28.78 401,058 +0.22(+0.76%)
Jul 07, 2017 28.07 28.78 27.85 28.56 630,446 +0.53(+1.91%)
Jul 06, 2017 28.09 28.42 27.97 28.03 546,559 -0.21(-0.74%)
Jul 05, 2017 28.02 28.45 27.86 28.24 583,614 +0.27(+0.97%)
Jul 03, 2017 28.05 28.11 27.62 27.96 263,568 +0.01(+0.03%)
Jun 30, 2017 27.84 28.20 27.74 27.95 759,865 +0.23(+0.82%)
Jun 29, 2017 28.75 28.79 27.26 27.73 774,754 -0.16(-0.58%)
Jun 28, 2017 27.38 27.92 27.15 27.89 584,084 +0.67(+2.46%)
Jun 27, 2017 27.30 27.48 27.13 27.22 186,229 -0.14(-0.53%)
Jun 26, 2017 27.54 27.68 27.16 27.37 248,588 -0.05(-0.16%)
Jun 23, 2017 26.98 27.51 26.83 27.41 1,812,745 +0.45(+1.68%)
Jun 22, 2017 26.53 27.07 26.45 26.96 252,728 +0.41(+1.53%)
Jun 21, 2017 26.51 26.84 26.39 26.55 322,754 +0.12(+0.44%)
Jun 20, 2017 26.75 27.00 26.42 26.43 307,079 -0.32(-1.18%)
Jun 19, 2017 26.56 26.90 26.54 26.75 277,493 +0.29(+1.09%)
Jun 16, 2017 26.23 26.47 25.99 26.46 485,470 +0.10(+0.38%)
Jun 15, 2017 26.17 26.36 26.05 26.36 170,982 -0.12(-0.44%)
Jun 14, 2017 26.69 26.79 26.32 26.48 174,963 -0.24(-0.88%)
Jun 13, 2017 26.47 26.82 26.37 26.71 200,257 +0.34(+1.30%)
Jun 12, 2017 26.34 26.48 25.91 26.37 294,135 -0.05(-0.17%)
Jun 09, 2017 26.91 26.91 26.18 26.42 257,241 -0.39(-1.45%)
Jun 08, 2017 26.61 26.86 26.45 26.81 192,315 +0.33(+1.23%)
Jun 07, 2017 26.63 26.89 26.33 26.48 187,708 -0.11(-0.41%)
Jun 06, 2017 26.69 26.78 26.48 26.59 233,289 -0.23(-0.84%)
Jun 05, 2017 26.84 27.04 26.80 26.81 176,904 -0.06(-0.24%)
Jun 02, 2017 26.67 27.06 26.66 26.88 311,581 +0.21(+0.78%)
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.