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

Progress Software (NQ: PRGS )

50.51 +0.07 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2002 8.333 8.875 8.291 8.297 232,022 +0.01(+0.07%)
Jul 30, 2002 8.756 8.857 8.130 8.291 238,835 -0.38(-4.40%)
Jul 29, 2002 8.247 8.905 8.220 8.672 135,016 +0.43(+5.20%)
Jul 26, 2002 8.041 8.244 7.999 8.244 368,011 +0.32(+4.06%)
Jul 25, 2002 8.339 8.398 7.922 7.922 295,939 -0.54(-6.40%)
Jul 24, 2002 8.041 8.464 8.041 8.464 420,839 +0.24(+2.97%)
Jul 23, 2002 8.491 8.494 7.934 8.220 191,097 -0.33(-3.83%)
Jul 22, 2002 8.488 8.553 8.428 8.547 184,341 +0.02(+0.28%)
Jul 19, 2002 8.637 8.756 8.488 8.524 152,946 -0.31(-3.51%)
Jul 17, 2002 8.750 9.083 8.637 8.833 111,813 +0.05(+0.54%)
Jul 12, 2002 8.887 9.089 8.637 8.786 74,374 -0.08(-0.87%)
Jul 11, 2002 9.113 9.113 8.643 8.863 46,169 -0.33(-3.63%)
Jul 10, 2002 9.054 9.268 8.637 9.197 231,014 +0.13(+1.45%)
Jul 09, 2002 8.815 9.066 8.815 9.066 136,325 +0.23(+2.63%)
Jul 08, 2002 9.214 9.214 8.833 8.833 198,612 -0.38(-4.14%)
Jul 05, 2002 8.934 9.441 8.637 9.214 39,285 +0.39(+4.39%)
Jul 04, 2002 8.756 8.970 8.637 8.827 80,922 +0.00(+0.00%)
Jul 03, 2002 8.756 8.970 8.637 8.827 80,922 -0.01(-0.07%)
Jul 02, 2002 8.643 9.101 8.619 8.833 121,215 +0.02(+0.20%)
Jul 01, 2002 9.006 9.351 8.631 8.815 228,664 +0.02(+0.28%)
Jun 28, 2002 9.411 9.530 8.398 8.791 416,699 -0.64(-6.82%)
Jun 27, 2002 9.137 9.530 8.726 9.435 123,733 -0.01(-0.06%)
Jun 26, 2002 8.637 9.459 8.637 9.441 150,764 +0.66(+7.46%)
Jun 25, 2002 8.637 9.113 8.637 8.786 74,542 -0.07(-0.81%)
Jun 21, 2002 9.113 9.143 8.637 8.857 248,643 +0.07(+0.75%)
Jun 20, 2002 8.875 9.203 8.786 8.792 153,618 -0.08(-0.94%)
Jun 19, 2002 8.934 9.393 8.875 8.875 296,995 -0.41(-4.43%)
Jun 18, 2002 8.934 9.381 8.583 9.286 186,020 +0.35(+3.93%)
Jun 17, 2002 8.458 8.934 8.339 8.934 94,017 +0.30(+3.52%)
Jun 14, 2002 8.279 8.732 8.261 8.631 108,623 +0.29(+3.50%)
Jun 12, 2002 8.339 8.458 8.250 8.339 309,418 +0.00(+0.00%)
Jun 11, 2002 8.309 8.416 8.309 8.339 641,334 +0.03(+0.36%)
Jun 10, 2002 8.315 8.559 8.309 8.309 964,688 +0.11(+1.38%)
Jun 07, 2002 7.928 8.381 7.862 8.196 222,956 +0.12(+1.47%)
Jun 06, 2002 7.833 8.196 7.833 8.077 148,413 -0.14(-1.74%)
Jun 05, 2002 8.017 8.339 7.749 8.220 242,095 -0.13(-1.57%)
May 31, 2002 8.220 8.488 8.041 8.351 136,157 -0.01(-0.07%)
May 28, 2002 8.339 8.422 8.101 8.357 154,961 +0.17(+2.04%)
May 27, 2002 8.780 8.875 7.952 8.190 172,925 +0.00(+0.00%)
May 24, 2002 8.780 8.875 7.952 8.190 170,910 -0.40(-4.65%)
May 23, 2002 8.369 8.863 8.273 8.589 244,278 +0.35(+4.19%)
May 22, 2002 8.422 8.458 7.809 8.244 562,427 -0.18(-2.12%)
May 21, 2002 9.203 9.203 8.416 8.422 145,559 -0.63(-6.91%)
May 20, 2002 9.024 9.304 8.815 9.048 100,061 +0.00(+0.00%)
May 17, 2002 9.250 9.340 9.024 9.048 181,823 -0.20(-2.19%)
May 16, 2002 9.530 9.530 9.083 9.250 100,229 -0.27(-2.82%)
May 15, 2002 9.334 9.518 9.232 9.518 174,100 +0.15(+1.59%)
May 14, 2002 9.143 9.435 9.113 9.369 182,494 +0.17(+1.81%)
May 13, 2002 9.083 9.232 8.964 9.203 105,937 +0.21(+2.32%)
May 10, 2002 8.994 9.250 8.994 8.994 167,049 +0.00(+0.00%)
May 09, 2002 9.619 9.649 8.994 8.994 258,884 -0.61(-6.33%)
May 08, 2002 9.649 9.697 9.471 9.602 267,950 +0.27(+2.87%)
May 07, 2002 9.531 9.917 9.238 9.334 230,343 -0.14(-1.45%)
May 06, 2002 9.852 10.13 8.994 9.471 253,511 -0.54(-5.36%)
May 03, 2002 9.923 10.01 9.649 10.01 162,684 -0.09(-0.89%)
May 02, 2002 9.691 10.13 9.679 10.10 93,010 +0.38(+3.86%)
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.