Indicators

Progress Software (NQ: PRGS )

50.95 +0.13 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.67	23.81	23.46	23.52	194,734	-0.21(-0.87%)
May 28, 2015	23.73	23.77	23.54	23.73	143,777	+0.01(+0.04%)
May 27, 2015	23.56	23.79	23.37	23.72	139,656	+0.24(+1.03%)
May 26, 2015	23.56	23.58	23.20	23.48	403,500	-0.21(-0.87%)
May 22, 2015	23.81	23.69	23.69	23.69	110,694	-0.19(-0.79%)
May 21, 2015	23.90	23.98	23.71	23.87	139,428	-0.03(-0.11%)
May 20, 2015	23.82	24.02	23.67	23.90	193,536	+0.13(+0.53%)
May 19, 2015	23.86	23.97	23.62	23.77	167,716	-0.10(-0.41%)
May 18, 2015	23.68	23.92	23.53	23.87	167,992	+0.13(+0.53%)
May 15, 2015	23.85	23.90	23.60	23.75	314,156	-0.11(-0.45%)
May 14, 2015	23.63	23.87	23.44	23.86	381,165	+0.35(+1.48%)
May 13, 2015	23.21	23.57	23.12	23.51	189,067	+0.41(+1.78%)
May 12, 2015	23.02	23.21	22.70	23.10	235,307	+0.00(+0.00%)
May 11, 2015	23.15	23.41	23.08	23.10	122,052	-0.09(-0.39%)
May 08, 2015	23.27	23.37	23.04	23.18	184,154	+0.17(+0.74%)
May 07, 2015	22.91	23.12	22.76	23.02	185,252	+0.11(+0.47%)
May 06, 2015	23.15	23.15	22.74	22.91	210,947	-0.21(-0.93%)
May 05, 2015	23.24	23.49	22.82	23.12	235,776	-0.22(-0.96%)
May 04, 2015	23.60	23.69	23.30	23.35	201,148	-0.22(-0.95%)

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.