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 (%)
Sep 29, 2017	34.33	34.87	34.30	34.66	677,030	+0.44(+1.27%)
Sep 28, 2017	34.06	34.87	33.20	34.23	989,841	-0.23(-0.66%)
Sep 27, 2017	34.36	34.51	34.04	34.45	775,700	+0.39(+1.15%)
Sep 26, 2017	34.05	34.17	33.86	34.06	1,045,689	+0.20(+0.59%)
Sep 25, 2017	33.73	33.97	33.47	33.86	453,511	+0.00(+0.00%)
Sep 22, 2017	33.73	34.01	33.60	33.86	358,333	+0.22(+0.65%)
Sep 21, 2017	34.10	34.10	33.62	33.65	410,091	-0.41(-1.20%)
Sep 20, 2017	34.32	34.32	33.89	34.05	285,356	-0.19(-0.56%)
Sep 19, 2017	34.23	34.44	33.95	34.25	347,306	+0.20(+0.59%)
Sep 18, 2017	33.94	34.24	33.90	34.05	479,341	+0.16(+0.48%)
Sep 15, 2017		34.97	33.73	33.88	1,771,951	+0.32(+0.95%)
Sep 14, 2017	32.86	33.65	32.76	33.56	784,798	+0.66(+2.02%)
Sep 13, 2017	33.09	33.55	32.83	32.90	824,543	-0.14(-0.41%)
Sep 12, 2017	31.78	33.18	31.33	33.04	676,987	+1.79(+5.73%)
Sep 11, 2017	30.70	31.45	30.70	31.25	522,770	+0.64(+2.11%)
Sep 08, 2017	30.33	30.65	30.22	30.60	317,880	+0.25(+0.84%)
Sep 07, 2017	30.41	30.74	30.20	30.35	469,369	-0.04(-0.12%)
Sep 06, 2017		30.73	30.37	30.39	530,596	-0.13(-0.42%)
Sep 05, 2017	30.32	30.56	30.32	30.51	341,012	+0.13(+0.42%)

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.