Indicators

Progress Software (NQ: PRGS )

51.64 +0.22 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	14.00	14.05	13.63	13.78	276,801	-0.35(-2.49%)
Feb 25, 2005	14.09	14.17	13.83	14.14	170,383	-0.08(-0.59%)
Feb 24, 2005	13.68	14.26	13.58	14.22	243,042	+0.48(+3.51%)
Feb 23, 2005	13.37	13.77	13.31	13.74	222,115	+0.32(+2.40%)
Feb 22, 2005	13.59	13.81	13.42	13.42	332,033	-0.39(-2.80%)
Feb 18, 2005	13.92	13.95	13.68	13.80	575,690	+0.00(+0.02%)
Feb 17, 2005	13.69	13.86	13.56	13.80	440,634	+0.21(+1.51%)
Feb 16, 2005	13.78	13.95	13.50	13.59	145,309	-0.22(-1.59%)
Feb 15, 2005	13.56	13.93	13.56	13.81	345,243	+0.20(+1.44%)
Feb 14, 2005	13.38	13.67	13.21	13.62	227,863	+0.33(+2.46%)
Feb 11, 2005	12.83	13.37	12.66	13.29	201,385	+0.37(+2.86%)
Feb 10, 2005	13.29	13.29	12.89	12.92	143,362	-0.20(-1.54%)
Feb 09, 2005	13.52	13.56	13.07	13.12	255,327	-0.40(-2.99%)
Feb 08, 2005	13.61	13.63	13.45	13.53	326,909	-0.08(-0.57%)
Feb 07, 2005	13.39	13.61	13.33	13.61	268,148	+0.15(+1.15%)
Feb 04, 2005	13.13	13.47	13.08	13.45	151,356	+0.23(+1.76%)
Feb 03, 2005	12.96	13.23	12.96	13.22	214,648	+0.10(+0.73%)
Feb 02, 2005	12.80	13.20	12.75	13.12	187,488	+0.30(+2.32%)

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.