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

Progress Software (NQ: PRGS )

50.89 -0.06 (-0.12%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 13, 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 (%)
Aug 30, 2002 8.157 8.485 8.151 8.336 112,019 +0.15(+1.89%)
Aug 29, 2002 8.104 8.437 7.866 8.181 16,021,920 +0.14(+1.70%)
Aug 28, 2002 8.455 8.515 8.038 8.044 184,851 -0.42(-4.99%)
Aug 27, 2002 8.437 8.747 8.294 8.467 186,082 +0.10(+1.14%)
Aug 26, 2002 8.723 8.806 8.247 8.372 271,665 -0.35(-4.03%)
Aug 23, 2002 8.860 8.914 8.664 8.723 7,691,865 -0.14(-1.55%)
Aug 22, 2002 8.806 8.860 8.675 8.860 40,978 +0.05(+0.54%)
Aug 21, 2002 8.693 8.812 8.515 8.812 134,523 +0.01(+0.07%)
Aug 20, 2002 8.330 8.806 8.217 8.806 159,211 +0.35(+4.15%)
Aug 16, 2002 8.556 8.616 8.378 8.455 104,097 -0.13(-1.53%)
Aug 15, 2002 8.508 8.634 8.330 8.586 84,140 -0.04(-0.41%)
Aug 14, 2002 8.247 8.622 8.134 8.622 297,430 +0.38(+4.62%)
Aug 13, 2002 8.312 8.574 8.199 8.241 201,869 -0.11(-1.28%)
Aug 12, 2002 8.128 8.485 8.068 8.348 36,544,756 +0.15(+1.89%)
Aug 07, 2002 8.235 8.294 7.889 8.193 133,683 +0.11(+1.40%)
Aug 06, 2002 7.979 8.217 7.979 8.080 130,271 +0.19(+2.42%)
Aug 05, 2002 8.062 8.282 7.889 7.889 192,901 +0.01(+0.08%)
Aug 02, 2002 8.622 8.622 7.884 7.884 86,155 -0.61(-7.22%)
Aug 01, 2002 8.485 8.926 8.413 8.497 248,726 +0.20(+2.44%)
Jul 31, 2002 8.330 8.872 8.288 8.294 232,099 +0.01(+0.07%)
Jul 30, 2002 8.753 8.854 8.128 8.288 238,914 -0.38(-4.40%)
Jul 29, 2002 8.244 8.902 8.217 8.670 135,061 +0.43(+5.20%)
Jul 26, 2002 8.038 8.241 7.997 8.241 368,134 +0.32(+4.06%)
Jul 25, 2002 8.336 8.396 7.919 7.919 296,037 -0.54(-6.40%)
Jul 24, 2002 8.038 8.461 8.038 8.461 420,980 +0.24(+2.97%)
Jul 23, 2002 8.489 8.491 7.931 8.217 191,161 -0.33(-3.83%)
Jul 22, 2002 8.485 8.550 8.425 8.544 184,403 +0.02(+0.28%)
Jul 19, 2002 8.634 8.753 8.485 8.521 152,997 -0.31(-3.51%)
Jul 17, 2002 8.747 9.080 8.634 8.830 111,851 +0.05(+0.54%)
Jul 12, 2002 8.884 9.086 8.634 8.783 74,399 -0.08(-0.87%)
Jul 11, 2002 9.110 9.110 8.640 8.860 46,184 -0.33(-3.63%)
Jul 10, 2002 9.051 9.265 8.634 9.194 231,091 +0.13(+1.45%)
Jul 09, 2002 8.812 9.063 8.812 9.063 136,371 +0.23(+2.63%)
Jul 08, 2002 9.211 9.211 8.830 8.830 198,678 -0.38(-4.14%)
Jul 05, 2002 8.932 9.438 8.634 9.211 39,299 +0.39(+4.39%)
Jul 04, 2002 8.753 8.967 8.634 8.824 80,949 +0.00(+0.00%)
Jul 03, 2002 8.753 8.967 8.634 8.824 80,949 -0.01(-0.07%)
Jul 02, 2002 8.640 9.098 8.616 8.830 121,256 +0.02(+0.20%)
Jul 01, 2002 9.003 9.348 8.628 8.812 228,740 +0.02(+0.28%)
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%)
Apr 01, 2002 10.87 10.87 10.42 10.60 120,248 -0.20(-1.87%)
Mar 29, 2002 10.60 10.97 10.46 10.80 195,487 +0.00(+0.00%)
Mar 28, 2002 10.60 10.97 10.46 10.80 195,487 +0.08(+0.78%)
Mar 27, 2002 10.48 10.72 10.48 10.72 62,811 +0.02(+0.22%)
Mar 26, 2002 10.36 10.69 10.36 10.69 183,059 +0.29(+2.81%)
Mar 25, 2002 10.60 10.72 10.37 10.40 38,123 -0.26(-2.46%)
Mar 22, 2002 10.56 10.79 10.53 10.66 157,700 +0.10(+0.90%)
Mar 21, 2002 10.29 10.69 10.25 10.57 119,072 +0.30(+2.90%)
Mar 20, 2002 10.66 10.66 10.10 10.27 144,600 -0.45(-4.17%)
Mar 19, 2002 10.48 10.72 10.35 10.72 160,890 +0.36(+3.45%)
Mar 18, 2002 10.59 10.90 9.914 10.36 235,122 -0.22(-2.08%)
Mar 15, 2002 10.38 10.69 10.38 10.58 206,907 -0.07(-0.62%)
Mar 14, 2002 10.63 10.72 10.36 10.65 92,369 -0.03(-0.28%)
Mar 13, 2002 10.72 10.79 10.63 10.68 414,655 -0.02(-0.22%)
Mar 12, 2002 10.69 10.84 10.60 10.70 196,159 -0.14(-1.32%)
Mar 11, 2002 10.87 10.99 10.78 10.84 111,851 +0.01(+0.06%)
Mar 08, 2002 10.75 10.96 10.56 10.84 244,023 +0.18(+1.68%)
Mar 07, 2002 10.48 10.93 10.48 10.66 192,632 +0.07(+0.62%)
Mar 06, 2002 10.57 10.75 10.40 10.59 254,268 +0.08(+0.79%)
Mar 05, 2002 10.72 10.81 10.51 10.51 209,091 -0.21(-1.94%)
Mar 04, 2002 10.12 10.93 10.12 10.72 342,103 +0.55(+5.45%)
Mar 01, 2002 10.00 10.28 9.717 10.16 202,373 +0.14(+1.37%)
Feb 28, 2002 9.592 10.12 9.533 10.03 97,743 +0.23(+2.31%)
Feb 27, 2002 9.521 9.801 9.408 9.801 72,216 +0.27(+2.80%)
Feb 26, 2002 9.450 9.646 9.307 9.534 123,439 +0.07(+0.70%)
Feb 25, 2002 9.616 9.735 9.319 9.467 254,604 -0.17(-1.79%)
Feb 22, 2002 9.801 9.920 9.283 9.640 206,571 -0.15(-1.58%)
Feb 21, 2002 9.753 9.944 9.753 9.795 404,578 -0.12(-1.20%)
Feb 20, 2002 9.444 9.914 9.444 9.914 342,775 +0.45(+4.72%)
Feb 19, 2002 9.479 9.515 9.265 9.467 251,245 -0.03(-0.31%)
Feb 18, 2002 9.456 9.515 9.229 9.497 131,836 +0.00(+0.00%)
Feb 15, 2002 9.456 9.515 9.229 9.497 131,836 +0.05(+0.57%)
Feb 14, 2002 9.268 9.444 9.201 9.444 218,663 +0.15(+1.67%)
Feb 13, 2002 9.289 9.348 9.128 9.289 192,296 +0.06(+0.65%)
Feb 12, 2002 9.080 9.229 9.080 9.229 163,578 +0.15(+1.71%)
Feb 11, 2002 9.518 9.521 9.074 9.074 189,945 -0.21(-2.31%)
Feb 08, 2002 9.086 9.479 9.080 9.289 203,380 +0.21(+2.36%)
Feb 07, 2002 9.229 9.342 8.955 9.074 92,201 -0.10(-1.10%)
Feb 06, 2002 9.467 9.532 9.098 9.176 66,841 -0.16(-1.72%)
Feb 05, 2002 9.205 9.473 8.783 9.336 448,076 -0.04(-0.44%)
Feb 04, 2002 9.914 10.07 9.378 9.378 404,074 -0.60(-5.97%)
Feb 01, 2002 9.825 10.15 9.712 9.974 150,814 -0.18(-1.76%)
Jan 31, 2002 9.956 10.18 9.694 10.15 209,259 +0.29(+2.96%)
Jan 30, 2002 10.30 10.41 9.682 9.860 462,519 -0.41(-4.00%)
Jan 29, 2002 10.12 10.45 9.860 10.27 220,679 +0.15(+1.47%)
Jan 28, 2002 10.21 10.51 10.07 10.12 285,170 -0.15(-1.45%)
Jan 25, 2002 10.31 10.48 10.24 10.27 154,509 -0.21(-1.99%)
Jan 24, 2002 10.18 10.60 10.15 10.48 252,756 +0.29(+2.86%)
Jan 23, 2002 10.12 10.33 10.12 10.19 85,147 +0.07(+0.65%)
Jan 22, 2002 10.59 10.60 10.12 10.12 272,238 +0.01(+0.12%)
Jan 21, 2002 10.27 10.87 10.10 10.11 116,721 +0.00(+0.00%)
Jan 18, 2002 10.27 10.87 10.10 10.11 115,210 -0.38(-3.63%)
Jan 17, 2002 10.37 10.71 10.18 10.49 138,554 +0.40(+3.97%)
Jan 16, 2002 10.65 10.75 9.884 10.09 93,881 -0.66(-6.11%)
Jan 15, 2002 10.82 10.82 10.37 10.75 214,969 +0.24(+2.32%)
Jan 14, 2002 10.71 10.78 10.42 10.50 157,196 +0.11(+1.03%)
Jan 11, 2002 11.05 11.56 10.40 10.40 156,860 -0.61(-5.52%)
Jan 10, 2002 11.49 11.49 10.91 11.00 270,222 +0.71(+6.94%)
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.