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 (%)
Jan 30, 2004	13.58	13.83	13.28	13.32	215,137	-0.30(-2.23%)
Jan 29, 2004	13.81	13.83	13.40	13.62	171,807	-0.08(-0.56%)
Jan 28, 2004	13.95	14.23	13.62	13.70	145,608	-0.01(-0.04%)
Jan 27, 2004	14.42	14.44	13.71	13.71	277,948	-0.66(-4.60%)
Jan 26, 2004	14.53	14.53	13.97	14.37	243,015	-0.07(-0.45%)
Jan 23, 2004	14.11	14.44	13.78	14.43	265,184	+0.49(+3.51%)
Jan 22, 2004	14.35	14.50	13.88	13.94	151,654	-0.29(-2.05%)
Jan 21, 2004	14.45	14.49	13.87	14.24	250,741	-0.07(-0.50%)
Jan 20, 2004	14.54	14.56	13.87	14.31	462,183	-0.14(-0.99%)
Jan 16, 2004	14.51	14.54	14.24	14.45	519,956	-0.02(-0.12%)
Jan 15, 2004	13.83	14.47	13.76	14.47	589,111	+0.52(+3.76%)
Jan 14, 2004	13.84	14.02	13.70	13.95	228,230	+0.25(+1.83%)
Jan 13, 2004	13.99	14.08	13.27	13.70	348,824	-0.18(-1.29%)
Jan 12, 2004	13.47	14.05	13.44	13.87	341,700	+0.42(+3.10%)
Jan 09, 2004	13.90	13.90	13.08	13.46	336,114	-0.33(-2.38%)
Jan 08, 2004	13.53	13.87	13.53	13.78	280,299	+0.12(+0.92%)
Jan 07, 2004	13.31	13.69	13.18	13.66	198,718	+0.36(+2.73%)
Jan 06, 2004	13.10	13.40	13.01	13.30	778,927	+0.26(+1.96%)
Jan 05, 2004	12.64	13.08	12.53	13.04	527,682	+0.73(+5.90%)

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.