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

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
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 (%)
Jun 28, 2002 9.408 9.527 8.396 8.788 416,838 -0.64(-6.82%)
Jun 27, 2002 9.134 9.527 8.723 9.432 123,775 -0.01(-0.06%)
Jun 26, 2002 8.634 9.456 8.634 9.438 150,814 +0.65(+7.46%)
Jun 25, 2002 8.634 9.110 8.634 8.783 74,567 -0.07(-0.81%)
Jun 21, 2002 9.110 9.140 8.634 8.854 248,726 +0.07(+0.75%)
Jun 20, 2002 8.872 9.199 8.783 8.789 153,669 -0.08(-0.94%)
Jun 19, 2002 8.932 9.390 8.872 8.872 297,094 -0.41(-4.43%)
Jun 18, 2002 8.932 9.378 8.580 9.283 186,082 +0.35(+3.93%)
Jun 17, 2002 8.455 8.932 8.336 8.932 94,049 +0.30(+3.52%)
Jun 14, 2002 8.277 8.729 8.259 8.628 108,660 +0.29(+3.50%)
Jun 12, 2002 8.336 8.455 8.247 8.336 309,522 +0.00(+0.00%)
Jun 11, 2002 8.306 8.413 8.306 8.336 641,548 +0.03(+0.36%)
Jun 10, 2002 8.312 8.556 8.306 8.306 965,010 +0.11(+1.38%)
Jun 07, 2002 7.925 8.378 7.860 8.193 223,030 +0.12(+1.47%)
Jun 06, 2002 7.830 8.193 7.830 8.074 148,463 -0.14(-1.74%)
Jun 05, 2002 8.015 8.336 7.747 8.217 242,176 -0.13(-1.57%)
May 31, 2002 8.217 8.485 8.038 8.348 136,203 -0.01(-0.07%)
May 28, 2002 8.336 8.419 8.098 8.354 155,012 +0.17(+2.04%)
May 27, 2002 8.777 8.872 7.949 8.187 172,983 +0.00(+0.00%)
May 24, 2002 8.777 8.872 7.949 8.187 170,967 -0.40(-4.65%)
May 23, 2002 8.366 8.860 8.271 8.586 244,359 +0.35(+4.19%)
May 22, 2002 8.419 8.455 7.806 8.241 562,614 -0.18(-2.12%)
May 21, 2002 9.199 9.199 8.413 8.419 145,608 -0.63(-6.91%)
May 20, 2002 9.021 9.301 8.812 9.045 100,095 +0.00(+0.00%)
May 17, 2002 9.247 9.336 9.021 9.045 181,884 -0.20(-2.19%)
May 16, 2002 9.527 9.527 9.080 9.247 100,262 -0.27(-2.82%)
May 15, 2002 9.330 9.515 9.229 9.515 174,158 +0.15(+1.59%)
May 14, 2002 9.140 9.432 9.110 9.366 182,555 +0.17(+1.81%)
May 13, 2002 9.080 9.229 8.961 9.199 105,973 +0.21(+2.32%)
May 10, 2002 8.991 9.247 8.991 8.991 167,104 +0.00(+0.00%)
May 09, 2002 9.616 9.646 8.991 8.991 258,970 -0.61(-6.33%)
May 08, 2002 9.646 9.694 9.467 9.598 268,039 +0.27(+2.87%)
May 07, 2002 9.528 9.914 9.235 9.330 230,420 -0.14(-1.45%)
May 06, 2002 9.848 10.12 8.991 9.467 253,596 -0.54(-5.36%)
May 03, 2002 9.920 10.00 9.646 10.00 162,738 -0.09(-0.88%)
May 02, 2002 9.688 10.12 9.676 10.09 93,041 +0.38(+3.86%)
May 01, 2002 9.920 10.12 9.658 9.717 106,644 -0.32(-3.15%)
Apr 30, 2002 10.00 10.12 9.622 10.03 197,838 +0.07(+0.66%)
Apr 29, 2002 9.528 10.00 9.527 9.968 150,478 +0.40(+4.23%)
Apr 26, 2002 9.753 10.02 9.527 9.563 74,567 -0.22(-2.25%)
Apr 25, 2002 10.01 10.06 9.753 9.783 74,567 -0.13(-1.32%)
Apr 24, 2002 9.956 10.14 9.795 9.914 71,880 -0.05(-0.48%)
Apr 23, 2002 9.646 9.979 9.527 9.962 67,345 +0.17(+1.70%)
Apr 22, 2002 10.12 10.12 9.646 9.795 42,657 -0.21(-2.08%)
Apr 19, 2002 9.780 10.27 9.780 10.00 70,536 +0.15(+1.51%)
Apr 18, 2002 10.06 10.12 9.527 9.854 89,178 -0.23(-2.31%)
Apr 17, 2002 10.21 10.33 10.00 10.09 96,568 -0.12(-1.22%)
Apr 16, 2002 10.38 10.51 9.974 10.21 300,620 -0.14(-1.32%)
Apr 15, 2002 9.819 10.38 9.735 10.35 234,282 +0.46(+4.70%)
Apr 12, 2002 9.670 9.884 9.581 9.884 446,396 +0.38(+4.01%)
Apr 11, 2002 10.08 10.12 9.503 9.503 120,416 -0.58(-5.73%)
Apr 10, 2002 10.00 10.13 9.825 10.08 124,111 +0.08(+0.83%)
Apr 09, 2002 10.02 10.22 9.735 9.997 109,835 -0.13(-1.24%)
Apr 08, 2002 10.00 10.18 9.974 10.12 259,810 +0.00(+0.00%)
Apr 05, 2002 10.12 10.18 9.884 10.12 67,177 +0.06(+0.59%)
Apr 04, 2002 9.979 10.12 9.974 10.06 55,925 +0.01(+0.12%)
Apr 03, 2002 10.33 10.57 9.974 10.05 114,370 -0.18(-1.75%)
Apr 02, 2002 10.60 10.65 10.16 10.23 169,456 -0.37(-3.48%)
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.