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 (%)
Mar 28, 2013	20.06	20.61	19.77	20.40	821,625	+0.49(+2.47%)
Mar 27, 2013	19.94	20.37	19.83	19.91	695,459	-0.21(-1.02%)
Mar 26, 2013	20.51	20.59	20.01	20.11	424,928	-0.25(-1.23%)
Mar 25, 2013	20.29	20.67	20.09	20.36	551,485	+0.11(+0.53%)
Mar 22, 2013	20.67	20.77	20.22	20.25	388,881	-0.39(-1.90%)
Mar 21, 2013	20.83	21.07	20.64	20.65	375,367	-0.50(-2.37%)
Mar 20, 2013	21.22	21.44	21.09	21.15	284,451	+0.01(+0.04%)
Mar 19, 2013	21.26	21.42	21.00	21.14	260,089	-0.09(-0.42%)
Mar 18, 2013	20.91	21.42	20.71	21.23	280,058	+0.03(+0.13%)
Mar 15, 2013	21.11	21.29	21.01	21.20	726,700	+0.01(+0.04%)
Mar 14, 2013	20.92	21.20	20.88	21.19	395,158	+0.35(+1.67%)
Mar 13, 2013	20.79	21.05	20.79	20.84	300,186	+0.08(+0.39%)
Mar 12, 2013	21.09	21.28	20.73	20.76	337,159	-0.41(-1.94%)
Mar 11, 2013	21.05	21.34	21.05	21.17	211,090	+0.04(+0.17%)
Mar 08, 2013	21.44	21.51	21.13	21.14	368,229	-0.14(-0.67%)
Mar 07, 2013	21.19	21.39	21.12	21.28	212,128	+0.06(+0.30%)
Mar 06, 2013	20.93	21.33	20.93	21.22	270,351	+0.35(+1.67%)
Mar 05, 2013	20.84	21.19	20.72	20.87	310,630	+0.14(+0.69%)
Mar 04, 2013	20.67	20.84	20.41	20.73	433,571	+0.01(+0.04%)

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.