Indicators

Progress Software (NQ: PRGS )

50.84 -0.11 (-0.21%)

Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	19.18	19.22	18.97	19.02	368,119	-0.17(-0.87%)
May 27, 2010	18.99	19.20	18.44	19.18	235,804	+0.53(+2.84%)
May 26, 2010	18.71	19.02	18.46	18.66	430,712	+0.01(+0.06%)
May 25, 2010	18.21	18.64	17.46	18.64	515,450	-0.04(-0.19%)
May 24, 2010	18.83	19.01	18.63	18.68	312,486	-0.23(-1.20%)
May 21, 2010	18.77	19.08	18.49	18.91	589,546	-0.15(-0.81%)
May 20, 2010	19.16	19.63	19.06	19.06	569,518	-0.97(-4.85%)
May 19, 2010	19.96	20.13	19.55	20.03	627,256	-0.02(-0.09%)
May 18, 2010	20.47	20.53	20.01	20.05	372,850	-0.26(-1.26%)
May 17, 2010	20.07	20.41	19.98	20.30	546,226	+0.22(+1.10%)
May 14, 2010	20.42	20.43	19.93	20.08	571,826	-0.44(-2.15%)
May 13, 2010	19.70	20.80	19.70	20.52	1,148,393	+0.85(+4.33%)
May 12, 2010	19.19	19.70	19.16	19.67	560,886	+0.48(+2.48%)
May 11, 2010	19.21	19.43	19.07	19.20	625,053	-0.11(-0.59%)
May 10, 2010	19.24	19.53	19.11	19.31	1,082,180	+0.24(+1.28%)
May 07, 2010	19.01	19.48	18.80	19.07	1,794,594	+0.05(+0.25%)
May 06, 2010	19.46	19.55	18.98	19.02	1,310,232	-0.51(-2.62%)
May 05, 2010	19.07	19.62	18.91	19.53	1,611,158	+0.50(+2.60%)
May 04, 2010	19.05	19.24	18.93	19.03	777,031	-0.27(-1.40%)

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.