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 30, 2011	17.20	17.49	17.12	17.28	377,656	+0.08(+0.47%)
Dec 29, 2011	17.03	17.36	16.88	17.20	497,359	+0.24(+1.42%)
Dec 28, 2011	17.54	17.57	16.93	16.96	439,435	-0.56(-3.21%)
Dec 27, 2011	17.18	17.61	17.17	17.52	405,365	+0.33(+1.92%)
Dec 23, 2011	17.37	17.43	17.07	17.19	427,037	-0.25(-1.43%)
Dec 21, 2011	18.05	18.06	16.95	17.44	343,996	-0.70(-3.84%)
Dec 20, 2011	17.67	18.21	17.67	18.14	491,671	+0.90(+5.23%)
Dec 19, 2011	18.00	18.21	17.20	17.24	481,984	-0.63(-3.55%)
Dec 16, 2011	18.31	18.66	17.86	17.87	1,119,478	-0.40(-2.20%)
Dec 15, 2011	18.52	18.68	18.21	18.27	242,690	+0.01(+0.05%)
Dec 14, 2011	18.69	18.69	18.25	18.26	354,775	-0.63(-3.31%)
Dec 13, 2011	18.95	19.27	18.77	18.89	509,151	+0.14(+0.76%)
Dec 12, 2011	19.00	19.00	18.55	18.75	271,684	-0.51(-2.64%)
Dec 09, 2011	18.71	19.38	18.59	19.26	379,090	+0.66(+3.55%)
Dec 08, 2011	18.84	19.02	18.57	18.60	445,895	-0.44(-2.30%)
Dec 07, 2011	18.89	19.17	18.69	19.03	317,172	+0.03(+0.14%)
Dec 06, 2011	18.87	19.10	18.76	19.01	456,706	+0.18(+0.95%)
Dec 05, 2011	18.87	19.19	18.70	18.83	563,819	+0.29(+1.54%)
Dec 02, 2011	18.76	18.97	18.51	18.54	268,886	+0.11(+0.58%)

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.