Indicators

Progress Software (NQ: PRGS )

49.48 -0.23 (-0.46%)

Streaming Delayed Price Updated: 2:13 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	21.76	21.86	21.41	21.43	316,069	-0.25(-1.15%)
Nov 27, 2015	21.54	21.70	21.54	21.68	81,075	+0.13(+0.62%)
Nov 25, 2015	21.21	21.54	21.54	21.54	227,844	+0.33(+1.56%)
Nov 24, 2015	21.23	21.31	21.08	21.21	269,880	-0.12(-0.54%)
Nov 23, 2015	21.34	21.49	21.27	21.33	179,259	-0.12(-0.54%)
Nov 20, 2015	21.52	21.62	21.24	21.44	368,471	+0.04(+0.21%)
Nov 19, 2015	21.42	21.64	21.29	21.40	289,194	-0.04(-0.21%)
Nov 18, 2015	21.40	21.49	21.22	21.44	337,133	+0.10(+0.46%)
Nov 17, 2015	21.44	21.71	21.27	21.35	342,223	-0.03(-0.13%)
Nov 16, 2015	21.16	21.41	21.10	21.37	179,035	+0.15(+0.72%)
Nov 13, 2015	21.54	21.70	21.22	21.22	180,931	-0.45(-2.06%)
Nov 12, 2015	21.66	21.94	21.65	21.67	269,721	-0.15(-0.70%)
Nov 11, 2015	22.03	22.05	21.82	21.82	113,742	-0.17(-0.77%)
Nov 10, 2015	21.80	22.06	21.67	21.99	159,417	+0.09(+0.41%)
Nov 09, 2015	22.27	22.30	21.87	21.90	236,565	-0.42(-1.88%)
Nov 06, 2015	21.91	22.33	21.86	22.32	183,425	+0.34(+1.54%)
Nov 05, 2015	22.26	22.35	21.82	21.98	137,823	-0.24(-1.08%)
Nov 04, 2015	22.25	22.53	22.13	22.22	283,671	+0.02(+0.08%)
Nov 03, 2015	22.05	22.22	21.90	22.20	534,262	+0.07(+0.32%)

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.