Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.333	8.875	8.291	8.297	232,022	+0.01(+0.07%)
Jul 30, 2002	8.756	8.857	8.130	8.291	238,835	-0.38(-4.40%)
Jul 29, 2002	8.247	8.905	8.220	8.672	135,016	+0.43(+5.20%)
Jul 26, 2002	8.041	8.244	7.999	8.244	368,011	+0.32(+4.06%)
Jul 25, 2002	8.339	8.398	7.922	7.922	295,939	-0.54(-6.40%)
Jul 24, 2002	8.041	8.464	8.041	8.464	420,839	+0.24(+2.97%)
Jul 23, 2002	8.491	8.494	7.934	8.220	191,097	-0.33(-3.83%)
Jul 22, 2002	8.488	8.553	8.428	8.547	184,341	+0.02(+0.28%)
Jul 19, 2002	8.637	8.756	8.488	8.524	152,946	-0.31(-3.51%)
Jul 17, 2002	8.750	9.083	8.637	8.833	111,813	+0.05(+0.54%)
Jul 12, 2002	8.887	9.089	8.637	8.786	74,374	-0.08(-0.87%)
Jul 11, 2002	9.113	9.113	8.643	8.863	46,169	-0.33(-3.63%)
Jul 10, 2002	9.054	9.268	8.637	9.197	231,014	+0.13(+1.45%)
Jul 09, 2002	8.815	9.066	8.815	9.066	136,325	+0.23(+2.63%)
Jul 08, 2002	9.214	9.214	8.833	8.833	198,612	-0.38(-4.14%)
Jul 05, 2002	8.934	9.441	8.637	9.214	39,285	+0.39(+4.39%)
Jul 04, 2002	8.756	8.970	8.637	8.827	80,922	+0.00(+0.00%)
Jul 03, 2002	8.756	8.970	8.637	8.827	80,922	-0.01(-0.07%)
Jul 02, 2002	8.643	9.101	8.619	8.833	121,215	+0.02(+0.20%)

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.