Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

50.51 +0.07 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 10.45 10.71 9.962 10.69 741,050 +0.25(+2.40%)
Mar 28, 2003 10.15 10.59 10.10 10.44 484,626 +0.21(+2.10%)
Mar 27, 2003 10.03 10.30 9.854 10.22 219,461 +0.19(+1.90%)
Mar 26, 2003 10.08 10.30 9.991 10.03 186,964 -0.10(-1.00%)
Mar 25, 2003 10.12 10.27 9.956 10.13 320,072 -0.04(-0.35%)
Mar 24, 2003 10.06 10.18 9.991 10.17 221,614 +0.05(+0.53%)
Mar 21, 2003 10.06 10.43 9.884 10.12 387,681 +0.00(+0.00%)
Mar 20, 2003 9.706 10.15 9.706 10.12 267,312 +0.27(+2.78%)
Mar 19, 2003 9.706 9.944 9.527 9.843 523,784 -0.07(-0.66%)
Mar 18, 2003 10.38 10.57 9.527 9.908 710,301 +0.41(+4.33%)
Mar 17, 2003 9.003 9.527 8.961 9.497 438,305 +0.48(+5.35%)
Mar 14, 2003 9.366 9.372 8.997 9.015 206,884 -0.36(-3.87%)
Mar 13, 2003 8.902 9.378 8.818 9.378 154,005 +0.48(+5.42%)
Mar 12, 2003 8.485 8.919 8.193 8.896 191,277 +0.41(+4.84%)
Mar 11, 2003 8.991 9.211 8.348 8.485 388,288 -0.58(-6.43%)
Mar 10, 2003 9.116 9.432 9.045 9.068 149,302 -0.33(-3.55%)
Mar 07, 2003 9.378 9.497 9.199 9.402 81,286 -0.03(-0.32%)
Mar 06, 2003 9.092 9.497 9.092 9.432 163,410 +0.13(+1.41%)
Mar 05, 2003 9.295 9.402 9.098 9.301 110,003 -0.05(-0.51%)
Mar 04, 2003 9.068 9.354 9.068 9.348 168,448 +0.27(+3.02%)
Mar 03, 2003 9.271 9.456 9.039 9.074 185,242 -0.24(-2.62%)
Feb 28, 2003 9.086 9.491 9.086 9.319 234,954 +0.15(+1.62%)
Feb 27, 2003 9.146 9.319 9.063 9.170 279,124 -0.02(-0.26%)
Feb 26, 2003 9.289 9.426 9.080 9.194 133,180 -0.06(-0.64%)
Feb 25, 2003 8.908 9.253 8.902 9.253 111,179 +0.28(+3.12%)
Feb 24, 2003 9.098 9.194 8.783 8.973 256,955 -0.22(-2.40%)
Feb 21, 2003 9.283 9.348 9.080 9.194 301,964 -0.10(-1.03%)
Feb 20, 2003 9.217 9.289 9.205 9.289 83,636 +0.02(+0.19%)
Feb 19, 2003 9.229 9.319 9.199 9.271 240,160 -0.08(-0.89%)
Feb 18, 2003 9.170 9.420 9.080 9.354 636,174 +0.21(+2.35%)
Feb 14, 2003 8.609 9.139 8.574 9.139 700,833 +0.53(+6.16%)
Feb 13, 2003 8.640 8.670 8.527 8.609 224,709 +0.01(+0.06%)
Feb 12, 2003 8.598 8.723 8.592 8.604 290,880 -0.04(-0.41%)
Feb 11, 2003 8.479 8.658 8.366 8.640 370,653 +0.14(+1.61%)
Feb 10, 2003 8.413 8.622 8.306 8.503 165,593 +0.14(+1.64%)
Feb 07, 2003 8.366 8.467 8.306 8.366 258,634 -0.07(-0.78%)
Feb 06, 2003 8.342 8.431 8.247 8.431 158,539 +0.09(+1.07%)
Feb 05, 2003 8.354 8.413 8.217 8.342 229,748 -0.10(-1.20%)
Feb 04, 2003 8.366 8.675 8.336 8.443 342,775 +0.08(+0.93%)
Feb 03, 2003 8.610 8.806 8.271 8.366 439,007 -0.18(-2.09%)
Jan 31, 2003 8.318 8.634 8.306 8.544 229,076 +0.20(+2.43%)
Jan 30, 2003 8.343 8.527 8.265 8.342 145,055 -0.00(-0.01%)
Jan 29, 2003 8.217 8.485 8.217 8.343 491,741 +0.07(+0.80%)
Jan 28, 2003 8.241 8.330 8.175 8.277 393,494 -0.02(-0.29%)
Jan 27, 2003 8.211 8.408 8.128 8.300 148,798 +0.05(+0.58%)
Jan 24, 2003 7.526 8.479 7.502 8.253 775,400 -0.16(-1.91%)
Jan 23, 2003 8.134 8.491 8.128 8.413 172,143 +0.36(+4.51%)
Jan 22, 2003 8.199 8.199 7.931 8.050 195,823 +0.01(+0.15%)
Jan 21, 2003 8.157 8.211 7.985 8.038 374,012 -0.24(-2.88%)
Jan 17, 2003 8.253 8.277 8.098 8.277 268,879 -0.01(-0.14%)
Jan 16, 2003 8.419 8.419 8.211 8.288 156,356 -0.12(-1.42%)
Jan 15, 2003 8.360 8.437 8.277 8.408 212,617 -0.02(-0.21%)
Jan 14, 2003 8.277 8.455 8.277 8.425 165,761 +0.14(+1.73%)
Jan 13, 2003 8.247 8.390 8.163 8.282 143,256 +0.05(+0.58%)
Jan 10, 2003 8.128 8.396 8.044 8.235 157,196 +0.05(+0.58%)
Jan 09, 2003 8.038 8.336 7.979 8.187 160,555 +0.21(+2.60%)
Jan 08, 2003 8.080 8.122 7.860 7.979 131,332 -0.13(-1.61%)
Jan 07, 2003 8.175 8.300 7.889 8.110 141,913 -0.13(-1.59%)
Jan 06, 2003 7.705 8.318 7.705 8.241 191,960 +0.46(+5.89%)
Jan 03, 2003 7.622 7.866 7.592 7.782 273,917 -0.05(-0.65%)
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.