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 (%)
Feb 29, 2016	22.53	22.91	22.50	22.53	239,391	-0.04(-0.16%)
Feb 26, 2016	22.54	22.60	22.31	22.57	188,768	+0.14(+0.64%)
Feb 25, 2016	22.10	22.43	21.91	22.43	219,084	+0.46(+2.07%)
Feb 24, 2016	21.55	22.05	21.55	21.97	249,010	+0.21(+0.94%)
Feb 23, 2016	21.64	21.93	21.60	21.76	194,587	+0.04(+0.21%)
Feb 22, 2016	21.96	22.42	21.68	21.72	354,377	-0.21(-0.94%)
Feb 19, 2016	21.59	22.06	21.26	21.93	467,266	+0.29(+1.36%)
Feb 18, 2016	21.62	21.79	21.40	21.63	261,438	+0.07(+0.33%)
Feb 17, 2016	21.15	21.65	21.15	21.56	387,902	+0.49(+2.33%)
Feb 16, 2016	20.21	21.43	20.21	21.07	380,055	+1.00(+4.99%)
Feb 12, 2016	20.11	20.07	20.07	20.07	296,267	+0.13(+0.63%)
Feb 11, 2016	19.91	20.17	19.67	19.94	269,691	-0.29(-1.41%)
Feb 10, 2016	20.01	20.65	20.01	20.23	307,760	+0.36(+1.80%)
Feb 09, 2016	20.48	20.98	19.66	19.87	381,072	-0.87(-4.18%)
Feb 08, 2016	20.94	23.23	20.26	20.74	407,760	-0.37(-1.74%)
Feb 05, 2016	21.93	22.08	21.08	21.10	365,734	-0.92(-4.18%)
Feb 04, 2016	22.25	22.47	21.86	22.02	202,425	-0.33(-1.48%)
Feb 03, 2016	22.51	22.77	22.02	22.35	256,898	+0.04(+0.16%)
Feb 02, 2016	23.05	23.05	22.24	22.32	249,264	-0.89(-3.85%)

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.