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 (%)
Jun 30, 2014	21.44	21.71	21.40	21.48	537,433	-0.07(-0.33%)
Jun 27, 2014	21.68	22.23	21.21	21.55	2,488,791	+1.68(+8.45%)
Jun 26, 2014	19.91	19.91	19.46	19.87	343,119	-0.01(-0.04%)
Jun 25, 2014	19.74	19.97	19.67	19.88	234,242	+0.01(+0.04%)
Jun 24, 2014	19.91	20.23	19.86	19.87	217,086	-0.05(-0.27%)
Jun 23, 2014	20.07	20.07	19.84	19.92	227,670	-0.16(-0.80%)
Jun 20, 2014	20.17	20.24	19.87	20.08	377,846	-0.08(-0.42%)
Jun 19, 2014	20.19	20.37	19.89	20.17	135,903	+0.00(+0.02%)
Jun 18, 2014	20.19	20.27	19.88	20.17	114,245	+0.02(+0.11%)
Jun 17, 2014	19.69	20.18	19.67	20.14	247,854	+0.40(+2.01%)
Jun 16, 2014	19.58	19.77	19.41	19.75	215,874	+0.10(+0.50%)
Jun 13, 2014	19.43	19.66	19.17	19.65	139,578	+0.28(+1.43%)
Jun 12, 2014	19.52	19.61	19.16	19.37	150,161	-0.12(-0.60%)
Jun 11, 2014	19.39	19.59	19.23	19.49	165,781	+0.02(+0.09%)
Jun 10, 2014	19.65	19.75	19.37	19.47	173,585	-0.10(-0.50%)
Jun 06, 2014	19.41	19.64	19.12	19.57	215,891	+0.29(+1.53%)
Jun 05, 2014	18.97	19.27	18.69	19.27	233,045	+0.38(+2.03%)
Jun 04, 2014	18.81	19.07	18.77	18.89	117,613	-0.07(-0.38%)
Jun 03, 2014	19.15	19.30	18.81	18.96	135,461	-0.22(-1.16%)

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.