Indicators

Progress Software (NQ: PRGS )

51.64 +0.22 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.30	17.73	17.30	17.65	406,237	+0.41(+2.35%)
Oct 26, 2012	17.40	17.24	17.24	17.24	506,576	-0.18(-1.03%)
Oct 25, 2012	17.48	17.86	17.32	17.42	658,871	+0.06(+0.36%)
Oct 24, 2012	17.30	17.45	17.17	17.36	956,920	+0.21(+1.20%)
Oct 23, 2012	16.66	17.31	16.66	17.15	654,537	+0.48(+2.89%)
Oct 19, 2012	16.81	16.97	16.57	16.67	859,508	-0.30(-1.79%)
Oct 18, 2012	16.62	17.26	16.54	16.98	1,241,817	+0.74(+4.57%)
Oct 17, 2012	16.68	16.68	16.14	16.23	516,408	-0.47(-2.84%)
Oct 16, 2012	16.75	16.77	16.62	16.71	512,930	+0.08(+0.48%)
Oct 15, 2012	16.61	16.66	16.52	16.63	605,546	+0.04(+0.27%)
Oct 12, 2012	16.44	16.78	16.38	16.58	638,500	+0.13(+0.81%)
Oct 11, 2012	16.39	16.64	16.34	16.45	760,103	+0.13(+0.82%)
Oct 10, 2012	15.72	16.34	15.70	16.31	1,405,450	+0.50(+3.16%)
Oct 09, 2012	16.29	16.30	15.59	15.81	1,931,509	-0.73(-4.43%)
Oct 08, 2012	17.55	17.55	16.27	16.55	3,232,821	-2.64(-13.78%)
Oct 05, 2012	19.67	19.84	19.16	19.19	252,000	-0.46(-2.32%)
Oct 04, 2012	19.52	19.66	19.12	19.65	376,979	+0.11(+0.55%)
Oct 03, 2012	19.50	19.85	19.34	19.54	612,899	+0.07(+0.37%)
Oct 02, 2012	19.24	19.58	19.14	19.47	646,323	+0.28(+1.44%)

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.