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 (%)
Dec 31, 2012	18.42	18.91	18.41	18.76	518,937	+0.31(+1.69%)
Dec 28, 2012	18.32	18.70	18.15	18.45	558,369	-0.03(-0.15%)
Dec 27, 2012	18.80	18.96	18.27	18.48	604,647	-0.36(-1.90%)
Dec 26, 2012	19.11	19.19	18.75	18.83	333,506	-0.19(-0.99%)
Dec 24, 2012	19.08	19.36	18.94	19.02	314,518	-0.10(-0.51%)
Dec 21, 2012	18.98	19.19	18.76	19.12	946,917	-0.04(-0.19%)
Dec 20, 2012	18.99	19.27	18.82	19.16	317,274	+0.16(+0.85%)
Dec 19, 2012	18.99	19.16	18.88	18.99	414,868	+0.08(+0.43%)
Dec 18, 2012	18.73	19.03	18.66	18.91	501,420	+0.25(+1.34%)
Dec 17, 2012	18.32	18.81	18.24	18.66	486,701	+0.43(+2.35%)
Dec 14, 2012	18.32	18.54	18.19	18.24	652,206	-0.28(-1.50%)
Dec 13, 2012	18.69	18.91	18.39	18.51	327,471	-0.21(-1.14%)
Dec 12, 2012	18.88	19.02	18.63	18.73	407,373	-0.14(-0.76%)
Dec 11, 2012	19.05	19.29	18.82	18.87	449,918	+0.01(+0.05%)
Dec 10, 2012	18.35	18.86	18.32	18.86	305,850	+0.52(+2.83%)
Dec 07, 2012	18.25	18.42	18.04	18.34	332,182	+0.21(+1.18%)
Dec 06, 2012	17.96	18.24	17.96	18.13	309,555	+0.12(+0.65%)
Dec 05, 2012	18.16	18.18	17.77	18.01	273,001	-0.12(-0.64%)

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.