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 (%)
May 29, 2009	13.37	13.48	13.10	13.35	370,822	+0.07(+0.54%)
May 28, 2009	13.23	13.37	13.10	13.28	348,375	+0.17(+1.27%)
May 27, 2009	13.34	13.49	13.10	13.12	245,192	-0.36(-2.70%)
May 26, 2009	13.47	13.57	13.00	13.48	260,457	+0.42(+3.19%)
May 22, 2009	13.22	13.44	13.06	13.06	261,013	-0.11(-0.81%)
May 21, 2009	13.27	13.60	13.01	13.17	371,598	-0.10(-0.72%)
May 20, 2009	13.44	13.74	13.24	13.26	436,864	-0.07(-0.54%)
May 19, 2009	13.22	13.50	13.22	13.34	329,812	-0.15(-1.15%)
May 18, 2009	13.35	13.49	13.19	13.49	374,833	+0.30(+2.26%)
May 15, 2009	13.07	13.34	13.07	13.19	448,323	+0.14(+1.10%)
May 14, 2009	13.00	13.21	13.00	13.05	476,768	+0.02(+0.14%)
May 13, 2009	13.10	13.13	12.83	13.03	521,015	-0.08(-0.59%)
May 12, 2009	12.80	13.25	12.80	13.11	491,487	-0.08(-0.59%)
May 11, 2009	12.90	13.33	12.87	13.19	246,641	+0.01(+0.09%)
May 08, 2009	13.18	13.47	12.94	13.18	387,700	+0.06(+0.45%)
May 07, 2009	13.18	13.19	13.01	13.12	454,336	-0.02(-0.18%)
May 06, 2009	13.19	13.21	13.06	13.14	640,454	-0.01(-0.04%)
May 05, 2009	12.96	13.19	12.81	13.15	612,835	+0.05(+0.41%)
May 04, 2009	12.97	13.09	12.74	13.09	403,569	+0.29(+2.23%)

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.