Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.82	19.22	18.68	19.11	998,921	+0.14(+0.75%)
Sep 27, 2012	17.94	19.87	17.92	18.97	1,999,885	+1.85(+10.80%)
Sep 26, 2012	17.59	17.77	16.91	17.12	810,312	-0.46(-2.64%)
Sep 25, 2012	18.06	18.17	17.48	17.58	545,677	-0.47(-2.62%)
Sep 24, 2012	18.13	18.24	17.86	18.06	216,532	-0.20(-1.08%)
Sep 21, 2012	18.54	18.58	18.13	18.25	495,187	-0.05(-0.29%)
Sep 20, 2012	18.21	18.43	18.20	18.31	131,874	-0.07(-0.39%)
Sep 19, 2012	18.41	18.64	18.27	18.38	196,307	-0.02(-0.10%)
Sep 18, 2012	18.07	18.40	18.06	18.40	211,755	+0.34(+1.88%)
Sep 17, 2012	18.30	18.34	17.83	18.06	252,286	-0.33(-1.77%)
Sep 14, 2012	18.14	18.57	18.06	18.38	294,787	+0.33(+1.81%)
Sep 13, 2012	17.99	18.10	17.85	18.06	316,034	+0.05(+0.30%)
Sep 12, 2012	18.09	18.23	17.92	18.00	210,119	-0.06(-0.35%)
Sep 11, 2012	18.16	18.23	17.92	18.07	189,549	-0.08(-0.44%)
Sep 10, 2012	18.06	18.21	17.90	18.15	270,582	+0.05(+0.30%)
Sep 07, 2012	18.20	18.20	17.99	18.09	240,426	-0.06(-0.34%)
Sep 06, 2012	17.70	18.23	17.66	18.15	683,723	+0.62(+3.52%)
Sep 05, 2012	17.22	17.65	17.10	17.54	264,262	+0.43(+2.51%)

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.