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

Progress Software (NQ: PRGS )

51.49 +0.07 (+0.14%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 20, 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 (%)
May 31, 2002 8.217 8.485 8.038 8.348 136,203 -0.01(-0.07%)
May 28, 2002 8.336 8.419 8.098 8.354 155,012 +0.17(+2.04%)
May 27, 2002 8.777 8.872 7.949 8.187 172,983 +0.00(+0.00%)
May 24, 2002 8.777 8.872 7.949 8.187 170,967 -0.40(-4.65%)
May 23, 2002 8.366 8.860 8.271 8.586 244,359 +0.35(+4.19%)
May 22, 2002 8.419 8.455 7.806 8.241 562,614 -0.18(-2.12%)
May 21, 2002 9.199 9.199 8.413 8.419 145,608 -0.63(-6.91%)
May 20, 2002 9.021 9.301 8.812 9.045 100,095 +0.00(+0.00%)
May 17, 2002 9.247 9.336 9.021 9.045 181,884 -0.20(-2.19%)
May 16, 2002 9.527 9.527 9.080 9.247 100,262 -0.27(-2.82%)
May 15, 2002 9.330 9.515 9.229 9.515 174,158 +0.15(+1.59%)
May 14, 2002 9.140 9.432 9.110 9.366 182,555 +0.17(+1.81%)
May 13, 2002 9.080 9.229 8.961 9.199 105,973 +0.21(+2.32%)
May 10, 2002 8.991 9.247 8.991 8.991 167,104 +0.00(+0.00%)
May 09, 2002 9.616 9.646 8.991 8.991 258,970 -0.61(-6.33%)
May 08, 2002 9.646 9.694 9.467 9.598 268,039 +0.27(+2.87%)
May 07, 2002 9.528 9.914 9.235 9.330 230,420 -0.14(-1.45%)
May 06, 2002 9.848 10.12 8.991 9.467 253,596 -0.54(-5.36%)
May 03, 2002 9.920 10.00 9.646 10.00 162,738 -0.09(-0.88%)
May 02, 2002 9.688 10.12 9.676 10.09 93,041 +0.38(+3.86%)
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.