Indicators

Progress Software (NQ: PRGS )

50.95 +0.13 (+0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.81	12.81	12.20	12.40	281,717	-0.14(-1.14%)
Feb 26, 2004	12.80	12.87	12.53	12.54	178,297	+0.14(+1.10%)
Feb 25, 2004	12.79	12.79	12.28	12.40	282,556	-0.32(-2.53%)
Feb 24, 2004	12.70	12.79	12.28	12.72	185,684	+0.28(+2.25%)
Feb 23, 2004	12.56	12.76	12.30	12.44	175,107	+0.02(+0.19%)
Feb 20, 2004	12.78	12.78	12.01	12.42	230,175	-0.03(-0.24%)
Feb 19, 2004	13.26	13.43	12.41	12.45	172,589	-0.66(-5.04%)
Feb 18, 2004	13.57	13.58	12.97	13.11	168,728	-0.30(-2.22%)
Feb 17, 2004	12.65	13.46	12.63	13.41	143,544	+0.73(+5.78%)
Feb 13, 2004	13.23	13.35	12.66	12.68	137,332	-0.32(-2.47%)
Feb 12, 2004	13.64	13.64	12.99	13.00	127,259	-0.59(-4.34%)
Feb 11, 2004	13.53	13.59	13.19	13.59	98,214	+0.18(+1.33%)
Feb 10, 2004	13.04	13.41	12.88	13.41	195,758	+0.39(+3.02%)
Feb 09, 2004	12.87	13.05	12.87	13.01	170,071	+0.07(+0.55%)
Feb 06, 2004	12.59	12.98	12.58	12.94	245,453	+0.35(+2.79%)
Feb 05, 2004	12.94	13.29	12.51	12.59	307,236	-0.15(-1.21%)
Feb 04, 2004	13.55	13.59	12.75	12.75	215,904	-0.69(-5.10%)
Feb 03, 2004	13.70	13.70	13.30	13.43	173,093	-0.06(-0.44%)

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.