Skip to main content

Progress Software (NQ: PRGS )

50.34 -0.36 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.36 12.58 12.23 12.24 116,217 -0.15(-1.25%)
Aug 28, 2003 11.93 12.66 11.86 12.39 251,581 +0.48(+4.05%)
Aug 27, 2003 11.97 12.03 11.81 11.91 112,690 -0.06(-0.50%)
Aug 26, 2003 11.90 11.97 11.79 11.97 204,556 +0.08(+0.70%)
Aug 25, 2003 11.88 11.97 11.67 11.88 223,366 -0.04(-0.30%)
Aug 22, 2003 12.03 12.09 11.77 11.92 463,863 -0.11(-0.89%)
Aug 21, 2003 11.94 12.03 11.91 12.03 247,214 +0.15(+1.25%)
Aug 20, 2003 11.88 11.91 11.80 11.88 431,953 +0.03(+0.25%)
Aug 19, 2003 11.96 11.99 11.76 11.85 363,768 -0.09(-0.75%)
Aug 18, 2003 11.75 11.94 11.72 11.94 305,491 +0.08(+0.65%)
Aug 15, 2003 11.79 11.95 11.76 11.86 69,864 +0.04(+0.35%)
Aug 14, 2003 11.68 11.86 11.67 11.82 147,119 +0.11(+0.97%)
Aug 13, 2003 12.05 12.11 11.69 11.71 309,018 -0.34(-2.82%)
Aug 12, 2003 11.66 12.05 11.66 12.05 262,329 +0.38(+3.21%)
Aug 11, 2003 11.28 11.77 11.28 11.67 230,755 +0.40(+3.54%)
Aug 08, 2003 11.31 11.39 11.25 11.27 217,320 -0.07(-0.58%)
Aug 07, 2003 11.44 11.49 11.29 11.34 265,352 -0.12(-1.09%)
Aug 06, 2003 11.55 11.67 11.37 11.46 278,788 -0.09(-0.77%)
Aug 05, 2003 11.59 11.79 11.53 11.55 212,785 -0.06(-0.51%)
Aug 04, 2003 11.76 11.87 11.60 11.61 177,853 -0.17(-1.42%)
Aug 01, 2003 11.82 11.94 11.74 11.78 304,651 -0.08(-0.65%)
Jul 31, 2003 11.88 11.96 11.81 11.86 171,135 -0.03(-0.25%)
Jul 30, 2003 11.95 12.01 11.76 11.88 261,321 -0.08(-0.70%)
Jul 29, 2003 11.91 12.11 11.90 11.97 164,249 +0.02(+0.20%)
Jul 28, 2003 11.91 12.08 11.77 11.94 140,401 -0.04(-0.30%)
Jul 25, 2003 11.85 12.11 11.78 11.98 170,295 +0.17(+1.41%)
Jul 24, 2003 12.21 12.40 11.81 11.81 344,622 -0.41(-3.36%)
Jul 23, 2003 12.03 12.28 11.91 12.22 117,393 +0.24(+2.04%)
Jul 22, 2003 12.06 12.24 11.88 11.98 404,074 -0.02(-0.20%)
Jul 21, 2003 12.33 12.36 11.98 12.00 180,036 -0.25(-2.04%)
Jul 18, 2003 11.94 12.36 11.91 12.25 188,769 +0.30(+2.54%)
Jul 17, 2003 12.78 12.99 11.68 11.95 412,136 -1.08(-8.27%)
Jul 16, 2003 13.22 13.24 12.91 13.03 467,557 -0.10(-0.73%)
Jul 15, 2003 12.80 13.15 12.79 13.12 899,511 +0.47(+3.72%)
Jul 14, 2003 12.16 12.72 12.06 12.65 1,323,068 +0.58(+4.78%)
Jul 11, 2003 12.03 12.15 11.98 12.08 411,859 +0.08(+0.70%)
Jul 10, 2003 12.15 12.15 11.91 11.99 574,034 -0.09(-0.74%)
Jul 09, 2003 12.00 12.19 11.91 12.08 676,984 -0.03(-0.25%)
Jul 08, 2003 12.03 12.14 11.86 12.11 787,828 -0.14(-1.17%)
Jul 07, 2003 12.12 12.33 12.09 12.25 676,145 +0.08(+0.68%)
Jul 03, 2003 12.32 12.32 12.09 12.17 195,319 -0.15(-1.21%)
Jul 02, 2003 12.12 12.49 12.05 12.32 375,020 -0.04(-0.29%)
Jul 01, 2003 12.19 12.36 12.00 12.36 354,363 +0.00(+0.00%)
Jun 30, 2003 12.18 12.50 12.18 12.36 446,564 +0.01(+0.04%)
Jun 27, 2003 12.09 12.50 12.09 12.35 358,393 +0.21(+1.72%)
Jun 26, 2003 12.36 12.44 12.08 12.14 323,125 -0.06(-0.49%)
Jun 25, 2003 12.30 12.36 12.16 12.20 348,317 -0.10(-0.82%)
Jun 24, 2003 12.18 12.43 12.18 12.30 440,350 +0.10(+0.78%)
Jun 23, 2003 12.50 12.50 11.99 12.21 443,877 -0.34(-2.71%)
Jun 20, 2003 12.33 12.74 12.23 12.55 574,370 +0.15(+1.25%)
Jun 19, 2003 12.58 12.65 12.24 12.39 445,221 -0.20(-1.56%)
Jun 18, 2003 12.97 13.04 12.50 12.59 728,040 -0.58(-4.43%)
Jun 17, 2003 13.40 13.57 13.01 13.17 714,772 -0.18(-1.38%)
Jun 16, 2003 13.55 13.58 12.94 13.36 770,530 -0.37(-2.69%)
Jun 13, 2003 13.98 14.07 13.62 13.72 804,958 -0.26(-1.83%)
Jun 12, 2003 13.50 14.33 13.43 13.98 605,440 +0.46(+3.44%)
Jun 11, 2003 13.47 13.57 13.19 13.52 290,544 +0.05(+0.35%)
Jun 10, 2003 13.51 13.70 13.30 13.47 419,021 -0.23(-1.65%)
Jun 09, 2003 13.65 13.70 13.40 13.70 484,184 +0.04(+0.26%)
Jun 06, 2003 13.45 14.12 13.45 13.66 900,183 +0.23(+1.73%)
Jun 05, 2003 13.07 13.44 12.83 13.43 513,238 +0.33(+2.50%)
Jun 04, 2003 12.98 13.27 12.86 13.10 611,990 +0.07(+0.55%)
Jun 03, 2003 12.71 13.36 12.68 13.03 620,219 +0.33(+2.58%)
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.