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

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
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 (%)
Dec 31, 2002 7.753 8.187 7.687 7.711 213,625 -0.10(-1.22%)
Dec 30, 2002 7.889 7.973 7.753 7.806 230,923 -0.14(-1.80%)
Dec 27, 2002 8.157 8.199 7.788 7.949 272,406 -0.16(-1.92%)
Dec 26, 2002 8.312 8.604 8.056 8.104 226,053 -0.20(-2.43%)
Dec 24, 2002 8.253 8.336 8.241 8.306 54,917 -0.05(-0.64%)
Dec 23, 2002 8.330 8.384 8.074 8.360 238,145 +0.04(+0.43%)
Dec 20, 2002 8.330 8.384 8.074 8.324 252,084 +0.12(+1.45%)
Dec 19, 2002 7.830 8.360 7.830 8.205 226,557 +0.31(+3.92%)
Dec 18, 2002 8.247 8.360 7.872 7.895 517,773 -0.53(-6.29%)
Dec 17, 2002 8.175 9.515 8.175 8.425 1,416,781 +0.34(+4.20%)
Dec 16, 2002 7.788 8.098 7.735 8.086 129,989 +0.35(+4.54%)
Dec 13, 2002 8.003 8.003 7.681 7.735 212,449 -0.14(-1.75%)
Dec 12, 2002 7.866 8.157 7.842 7.872 119,576 -0.16(-1.99%)
Dec 11, 2002 7.913 8.128 7.824 8.032 121,927 -0.02(-0.23%)
Dec 10, 2002 7.794 8.098 7.687 8.050 161,562 +0.26(+3.28%)
Dec 09, 2002 7.770 7.919 7.741 7.794 158,539 -0.13(-1.58%)
Dec 06, 2002 7.901 8.038 7.782 7.919 62,139 -0.01(-0.15%)
Dec 05, 2002 8.032 8.032 7.800 7.931 129,485 -0.08(-0.97%)
Dec 04, 2002 8.009 8.175 7.800 8.009 175,166 -0.15(-1.82%)
Dec 03, 2002 8.336 8.336 7.889 8.157 169,288 -0.11(-1.30%)
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.