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, 2007	19.73	20.07	19.51	20.06	392,419	+0.26(+1.29%)
Dec 28, 2007	20.07	20.14	19.77	19.80	163,218	-0.02(-0.09%)
Dec 27, 2007	20.25	20.25	19.81	19.82	297,152	-0.37(-1.83%)
Dec 26, 2007	19.95	20.25	19.95	20.19	364,754	+0.08(+0.41%)
Dec 24, 2007	19.95	20.25	19.85	20.11	249,489	+0.08(+0.42%)
Dec 21, 2007	20.10	20.25	19.60	20.03	1,458,982	+0.18(+0.90%)
Dec 20, 2007	19.16	20.10	19.02	19.85	909,098	+1.04(+5.54%)
Dec 19, 2007	18.49	18.89	18.41	18.80	329,585	+0.26(+1.38%)
Dec 18, 2007	18.55	18.62	18.03	18.55	558,202	+0.26(+1.40%)
Dec 17, 2007	18.70	18.78	18.29	18.29	301,321	-0.57(-3.00%)
Dec 14, 2007	19.14	19.28	18.81	18.86	264,058	-0.42(-2.19%)
Dec 13, 2007	19.26	19.54	19.19	19.28	300,035	-0.19(-0.98%)
Dec 12, 2007	19.72	19.93	19.29	19.47	262,275	+0.18(+0.96%)
Dec 11, 2007	19.61	19.92	19.28	19.29	274,293	-0.27(-1.37%)
Dec 10, 2007	19.58	19.87	19.55	19.55	200,496	-0.06(-0.30%)
Dec 07, 2007	19.95	19.95	19.57	19.61	207,881	-0.32(-1.58%)
Dec 06, 2007	19.54	19.93	19.54	19.93	382,297	+0.35(+1.76%)
Dec 05, 2007	19.36	19.77	19.36	19.58	418,608	+0.30(+1.54%)
Dec 04, 2007	18.72	19.33	18.67	19.29	502,814	+0.39(+2.05%)

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.