Skip to main content

Progress Software (NQ: PRGS )

52.91 +0.28 (+0.54%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.21 18.30 18.02 18.17 151,654 +0.15(+0.86%)
Aug 30, 2007 17.80 18.23 17.60 18.02 322,910 +0.00(+0.00%)
Aug 29, 2007 17.81 18.07 17.61 18.02 300,011 +0.35(+1.95%)
Aug 28, 2007 18.07 18.21 17.67 17.67 301,868 -0.55(-3.04%)
Aug 27, 2007 18.36 18.54 18.12 18.23 201,840 -0.23(-1.26%)
Aug 24, 2007 18.18 18.49 17.94 18.46 175,005 +0.26(+1.44%)
Aug 23, 2007 18.51 18.51 18.01 18.20 262,243 -0.15(-0.84%)
Aug 22, 2007 18.12 18.42 18.11 18.35 261,758 +0.40(+2.26%)
Aug 21, 2007 18.06 18.27 17.76 17.95 242,606 -0.12(-0.69%)
Aug 20, 2007 18.55 18.55 17.93 18.07 307,637 -0.43(-2.32%)
Aug 17, 2007 18.89 18.90 18.26 18.50 647,082 +0.24(+1.30%)
Aug 16, 2007 17.65 18.46 17.60 18.26 596,557 +0.61(+3.44%)
Aug 15, 2007 17.62 18.29 17.59 17.65 375,838 -0.02(-0.10%)
Aug 14, 2007 17.58 17.89 17.40 17.67 326,884 +0.26(+1.50%)
Aug 13, 2007 17.76 18.01 17.36 17.41 455,860 -0.25(-1.42%)
Aug 10, 2007 15.93 17.93 15.85 17.66 951,005 +1.57(+9.77%)
Aug 09, 2007 16.35 17.02 15.84 16.09 1,080,146 -0.48(-2.88%)
Aug 08, 2007 17.23 17.28 16.37 16.57 971,484 -0.55(-3.23%)
Aug 07, 2007 17.46 17.54 16.64 17.12 692,953 -0.37(-2.11%)
Aug 06, 2007 17.05 17.57 16.67 17.49 675,290 +0.48(+2.84%)
Aug 03, 2007 17.11 18.23 16.99 17.01 733,384 -1.20(-6.61%)
Aug 02, 2007 18.22 18.42 18.00 18.21 401,030 +0.03(+0.16%)
Aug 01, 2007 17.96 18.29 17.85 18.18 571,681 +0.17(+0.93%)
Jul 31, 2007 18.10 18.36 17.95 18.01 728,386 +0.06(+0.33%)
Jul 30, 2007 17.75 18.01 17.51 17.95 583,910 +0.20(+1.11%)
Jul 27, 2007 18.01 18.10 17.64 17.76 543,255 -0.28(-1.55%)
Jul 26, 2007 18.36 18.51 17.80 18.04 450,548 -0.52(-2.79%)
Jul 25, 2007 18.54 18.79 18.23 18.55 437,411 +0.11(+0.61%)
Jul 24, 2007 18.57 18.72 18.33 18.44 510,835 -0.30(-1.62%)
Jul 23, 2007 18.73 19.04 18.68 18.74 406,353 +0.06(+0.32%)
Jul 20, 2007 18.96 19.03 18.38 18.68 721,360 -0.32(-1.69%)
Jul 19, 2007 18.80 19.08 18.79 19.01 202,579 +0.21(+1.11%)
Jul 18, 2007 19.24 19.29 18.57 18.80 527,551 -0.57(-2.95%)
Jul 17, 2007 19.30 19.52 19.30 19.37 516,718 +0.08(+0.40%)
Jul 16, 2007 19.32 19.32 19.21 19.29 344,012 -0.02(-0.12%)
Jul 13, 2007 19.32 19.41 19.21 19.32 364,979 +0.03(+0.15%)
Jul 12, 2007 19.08 19.29 18.99 19.29 385,522 +0.31(+1.63%)
Jul 11, 2007 18.53 19.02 18.53 18.98 368,856 +0.48(+2.58%)
Jul 10, 2007 18.93 19.08 18.48 18.50 264,307 -0.55(-2.91%)
Jul 09, 2007 19.11 19.11 18.92 19.05 222,543 -0.07(-0.34%)
Jul 06, 2007 19.26 19.33 19.04 19.12 156,516 -0.17(-0.90%)
Jul 05, 2007 19.21 19.35 19.00 19.29 270,033 +0.05(+0.28%)
Jul 03, 2007 19.17 19.27 19.11 19.24 242,263 +0.07(+0.34%)
Jul 02, 2007 19.13 19.35 19.06 19.17 293,019 +0.24(+1.29%)
Jun 29, 2007 19.12 19.14 18.86 18.93 323,293 -0.16(-0.84%)
Jun 28, 2007 19.07 19.24 18.92 19.09 297,408 -0.01(-0.06%)
Jun 27, 2007 18.59 19.13 18.59 19.10 316,836 +0.38(+2.00%)
Jun 26, 2007 19.01 19.05 18.60 18.73 536,791 -0.23(-1.22%)
Jun 25, 2007 19.38 19.68 18.83 18.96 682,444 -0.51(-2.63%)
Jun 22, 2007 19.85 19.94 19.35 19.47 2,347,837 -0.45(-2.24%)
Jun 21, 2007 19.73 20.03 19.61 19.92 521,600 +0.14(+0.72%)
Jun 20, 2007 19.84 19.98 19.72 19.77 898,168 -0.08(-0.39%)
Jun 19, 2007 20.01 20.51 19.57 19.85 1,500,921 +0.64(+3.35%)
Jun 18, 2007 19.35 19.39 19.01 19.21 520,460 -0.05(-0.25%)
Jun 15, 2007 19.46 19.47 19.24 19.26 592,508 +0.09(+0.47%)
Jun 14, 2007 19.14 19.33 19.13 19.17 307,338 +0.00(+0.00%)
Jun 13, 2007 18.91 19.26 18.91 19.17 289,704 +0.15(+0.81%)
Jun 12, 2007 19.13 19.22 18.81 19.01 402,059 -0.21(-1.12%)
Jun 11, 2007 19.05 19.29 18.92 19.23 177,636 +0.15(+0.81%)
Jun 08, 2007 18.76 19.16 18.73 19.07 166,905 +0.29(+1.52%)
Jun 07, 2007 19.01 19.08 18.76 18.79 227,467 -0.24(-1.25%)
Jun 06, 2007 19.16 19.29 19.01 19.02 254,160 -0.28(-1.45%)
Jun 05, 2007 19.39 19.52 19.09 19.30 284,783 -0.21(-1.07%)
Jun 04, 2007 19.48 19.55 19.23 19.51 182,335 -0.03(-0.15%)
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.