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

Progress Software (NQ: PRGS )

50.70 -0.93 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 31, 2002 7.755 8.190 7.690 7.713 213,554 -0.10(-1.22%)
Dec 30, 2002 7.892 7.976 7.755 7.809 230,846 -0.14(-1.80%)
Dec 27, 2002 8.160 8.202 7.791 7.952 272,315 -0.16(-1.92%)
Dec 26, 2002 8.315 8.607 8.059 8.107 225,978 -0.20(-2.43%)
Dec 24, 2002 8.255 8.339 8.244 8.309 54,899 -0.05(-0.64%)
Dec 23, 2002 8.333 8.387 8.077 8.363 238,066 +0.04(+0.43%)
Dec 20, 2002 8.333 8.387 8.077 8.327 252,000 +0.12(+1.45%)
Dec 19, 2002 7.833 8.363 7.833 8.208 226,481 +0.31(+3.92%)
Dec 18, 2002 8.250 8.363 7.874 7.898 517,600 -0.53(-6.29%)
Dec 17, 2002 8.178 9.518 8.178 8.428 1,416,308 +0.34(+4.20%)
Dec 16, 2002 7.791 8.101 7.737 8.089 129,945 +0.35(+4.54%)
Dec 13, 2002 8.005 8.005 7.684 7.737 212,379 -0.14(-1.75%)
Dec 12, 2002 7.868 8.160 7.844 7.875 119,536 -0.16(-1.99%)
Dec 11, 2002 7.916 8.130 7.827 8.034 121,887 -0.02(-0.23%)
Dec 10, 2002 7.797 8.101 7.690 8.053 161,508 +0.26(+3.29%)
Dec 09, 2002 7.773 7.922 7.743 7.797 158,486 -0.13(-1.58%)
Dec 06, 2002 7.904 8.041 7.785 7.922 62,118 -0.01(-0.15%)
Dec 05, 2002 8.035 8.035 7.803 7.934 129,442 -0.08(-0.97%)
Dec 04, 2002 8.011 8.178 7.803 8.011 175,107 -0.15(-1.82%)
Dec 03, 2002 8.339 8.339 7.892 8.160 169,231 -0.11(-1.30%)
Dec 02, 2002 8.089 8.375 8.089 8.267 247,132 +0.18(+2.28%)
Nov 29, 2002 8.041 8.237 8.041 8.083 55,403 +0.04(+0.52%)
Nov 27, 2002 7.779 8.065 7.779 8.041 563,098 +0.25(+3.21%)
Nov 26, 2002 8.184 8.332 7.779 7.791 345,682 -0.40(-4.87%)
Nov 25, 2002 8.041 8.428 7.981 8.190 297,162 +0.11(+1.33%)
Nov 22, 2002 8.041 8.250 7.952 8.083 297,330 +0.01(+0.07%)
Nov 21, 2002 7.684 8.077 7.594 8.077 434,327 +0.43(+5.61%)
Nov 20, 2002 7.255 7.660 7.255 7.648 427,948 +0.40(+5.51%)
Nov 19, 2002 7.273 7.434 7.249 7.249 276,512 +0.01(+0.08%)
Nov 18, 2002 7.237 7.404 7.231 7.243 293,805 -0.07(-0.98%)
Nov 15, 2002 7.439 7.475 7.296 7.314 322,514 -0.01(-0.16%)
Nov 14, 2002 7.296 7.445 7.296 7.326 188,035 +0.04(+0.49%)
Nov 13, 2002 7.302 7.386 7.249 7.291 185,684 -0.02(-0.24%)
Nov 12, 2002 7.237 7.416 7.225 7.308 322,010 +0.14(+1.90%)
Nov 11, 2002 7.445 7.445 7.172 7.172 195,926 -0.24(-3.29%)
Nov 08, 2002 7.463 7.588 7.362 7.416 410,152 -0.03(-0.39%)
Nov 07, 2002 7.475 7.505 7.368 7.445 209,357 +0.00(+0.00%)
Nov 06, 2002 7.416 7.523 7.356 7.445 927,081 +0.07(+0.89%)
Nov 05, 2002 7.475 7.535 7.291 7.380 143,544 -0.15(-2.06%)
Nov 04, 2002 7.296 7.630 7.296 7.535 359,785 +0.24(+3.27%)
Nov 01, 2002 7.445 7.487 7.267 7.296 693,883 -0.14(-1.84%)
Oct 31, 2002 7.511 7.624 7.422 7.434 309,250 -0.01(-0.16%)
Oct 30, 2002 7.451 7.529 7.416 7.445 573,168 -0.01(-0.08%)
Oct 29, 2002 7.445 7.469 7.302 7.451 493,502 +0.01(+0.08%)
Oct 28, 2002 7.505 7.547 7.428 7.445 210,196 -0.02(-0.32%)
Oct 25, 2002 7.320 7.499 7.296 7.469 496,480 +0.17(+2.37%)
Oct 24, 2002 7.160 7.535 7.142 7.296 993,523 +0.13(+1.83%)
Oct 23, 2002 7.112 7.195 7.034 7.165 71,520 +0.06(+0.84%)
Oct 22, 2002 7.148 7.219 7.088 7.106 68,330 -0.13(-1.81%)
Oct 21, 2002 7.207 7.296 7.034 7.237 111,142 -0.02(-0.25%)
Oct 18, 2002 7.076 7.320 6.963 7.255 220,884 +0.28(+4.01%)
Oct 17, 2002 7.094 7.261 6.850 6.975 858,582 -0.02(-0.34%)
Oct 16, 2002 7.177 7.177 6.999 6.999 142,537 -0.12(-1.67%)
Oct 15, 2002 7.130 7.237 7.100 7.118 186,730 -0.01(-0.17%)
Oct 14, 2002 7.148 7.195 6.999 7.130 127,808 -0.07(-0.91%)
Oct 11, 2002 7.094 7.213 6.999 7.195 157,143 +0.15(+2.11%)
Oct 10, 2002 7.094 7.231 6.999 7.046 263,934 +0.07(+1.02%)
Oct 09, 2002 6.993 7.314 6.969 6.975 1,191,129 -0.02(-0.34%)
Oct 08, 2002 7.088 7.124 6.939 6.999 357,267 -0.06(-0.84%)
Oct 07, 2002 6.969 7.261 6.969 7.058 113,660 +0.09(+1.28%)
Oct 04, 2002 6.975 7.356 6.915 6.969 155,632 +0.04(+0.52%)
Oct 03, 2002 7.356 7.594 6.856 6.933 264,760 -0.45(-6.13%)
Oct 02, 2002 7.356 7.535 7.350 7.386 311,433 -0.04(-0.48%)
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.