Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.80	38.80	38.80	0	-0.15(-0.37%)
Dec 28, 2017	38.90	39.01	38.61	38.95	246,051	+0.05(+0.12%)
Dec 27, 2017	38.84	39.17	38.74	38.90	384,915	+0.08(+0.21%)
Dec 26, 2017	38.78	38.97	38.56	38.82	214,332	-0.08(-0.21%)
Dec 22, 2017	38.78	39.01	38.47	38.90	272,550	+0.10(+0.26%)
Dec 21, 2017	38.96	39.23	38.77	38.80	228,726	-0.10(-0.26%)
Dec 20, 2017	39.13	39.27	38.63	38.90	313,622	-0.06(-0.16%)
Dec 19, 2017	39.01	39.30	38.80	38.97	332,827	+0.03(+0.07%)
Dec 18, 2017	38.33	39.02	38.33	38.94	310,114	+0.81(+2.13%)
Dec 15, 2017	37.27	38.28	37.27	38.13	798,381	+0.90(+2.42%)
Dec 14, 2017	37.82	38.03	37.08	37.23	391,180	-0.54(-1.42%)
Dec 13, 2017	37.57	38.10	37.57	37.76	312,379	+0.24(+0.63%)
Dec 12, 2017	37.78	38.07	37.46	37.53	236,030	-0.21(-0.56%)
Dec 11, 2017	37.69	38.17	37.59	37.74	215,353	+0.09(+0.24%)
Dec 08, 2017	37.83	38.11	37.56	37.65	194,771	+0.06(+0.17%)
Dec 07, 2017	37.56	37.96	37.36	37.58	318,993	+0.01(+0.02%)
Dec 06, 2017	37.44	37.90	37.51	37.57	213,511	+0.06(+0.17%)
Dec 05, 2017	37.01	37.77	37.01	37.51	278,742	+0.48(+1.30%)
Dec 04, 2017	38.08	38.08	37.02	37.03	679,190	-0.75(-1.98%)

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.