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

Progress Software (NQ: PRGS )

50.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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%)
Dec 02, 2002 8.086 8.372 8.086 8.265 247,214 +0.18(+2.28%)
Nov 29, 2002 8.038 8.234 8.038 8.080 55,421 +0.04(+0.52%)
Nov 27, 2002 7.776 8.062 7.776 8.038 563,286 +0.25(+3.21%)
Nov 26, 2002 8.181 8.330 7.776 7.788 345,798 -0.40(-4.87%)
Nov 25, 2002 8.038 8.425 7.979 8.187 297,262 +0.11(+1.33%)
Nov 22, 2002 8.038 8.247 7.949 8.080 297,430 +0.01(+0.07%)
Nov 21, 2002 7.681 8.074 7.592 8.074 434,472 +0.43(+5.61%)
Nov 20, 2002 7.252 7.657 7.252 7.645 428,090 +0.40(+5.51%)
Nov 19, 2002 7.270 7.431 7.246 7.246 276,604 +0.01(+0.08%)
Nov 18, 2002 7.235 7.401 7.229 7.240 293,903 -0.07(-0.98%)
Nov 15, 2002 7.437 7.473 7.294 7.312 322,621 -0.01(-0.16%)
Nov 14, 2002 7.294 7.443 7.293 7.324 188,098 +0.04(+0.49%)
Nov 13, 2002 7.300 7.383 7.246 7.288 185,746 -0.02(-0.24%)
Nov 12, 2002 7.235 7.413 7.223 7.306 322,117 +0.14(+1.90%)
Nov 11, 2002 7.443 7.443 7.170 7.170 195,991 -0.24(-3.29%)
Nov 08, 2002 7.461 7.586 7.360 7.414 410,288 -0.03(-0.39%)
Nov 07, 2002 7.473 7.502 7.366 7.443 209,426 +0.00(+0.00%)
Nov 06, 2002 7.413 7.520 7.354 7.443 927,390 +0.07(+0.89%)
Nov 05, 2002 7.473 7.532 7.288 7.377 143,592 -0.15(-2.06%)
Nov 04, 2002 7.294 7.628 7.294 7.532 359,905 +0.24(+3.27%)
Nov 01, 2002 7.443 7.485 7.264 7.294 694,115 -0.14(-1.84%)
Oct 31, 2002 7.508 7.622 7.419 7.431 309,354 -0.01(-0.16%)
Oct 30, 2002 7.449 7.526 7.413 7.443 573,359 -0.01(-0.08%)
Oct 29, 2002 7.443 7.467 7.300 7.449 493,666 +0.01(+0.08%)
Oct 28, 2002 7.502 7.544 7.425 7.443 210,266 -0.02(-0.32%)
Oct 25, 2002 7.318 7.497 7.294 7.467 496,645 +0.17(+2.37%)
Oct 24, 2002 7.157 7.532 7.139 7.294 993,854 +0.13(+1.83%)
Oct 23, 2002 7.109 7.193 7.032 7.163 71,544 +0.06(+0.84%)
Oct 22, 2002 7.145 7.217 7.086 7.104 68,353 -0.13(-1.81%)
Oct 21, 2002 7.205 7.294 7.032 7.235 111,179 -0.02(-0.25%)
Oct 18, 2002 7.074 7.318 6.961 7.252 220,958 +0.28(+4.01%)
Oct 17, 2002 7.092 7.258 6.847 6.973 858,869 -0.02(-0.34%)
Oct 16, 2002 7.175 7.175 6.996 6.996 142,585 -0.12(-1.67%)
Oct 15, 2002 7.127 7.235 7.098 7.115 186,793 -0.01(-0.17%)
Oct 14, 2002 7.145 7.193 6.996 7.127 127,851 -0.07(-0.91%)
Oct 11, 2002 7.092 7.211 6.996 7.193 157,196 +0.15(+2.11%)
Oct 10, 2002 7.092 7.229 6.996 7.044 264,022 +0.07(+1.02%)
Oct 09, 2002 6.990 7.312 6.967 6.973 1,191,527 -0.02(-0.34%)
Oct 08, 2002 7.086 7.121 6.937 6.996 357,386 -0.06(-0.84%)
Oct 07, 2002 6.967 7.258 6.967 7.056 113,698 +0.09(+1.28%)
Oct 04, 2002 6.973 7.354 6.913 6.967 155,684 +0.04(+0.52%)
Oct 03, 2002 7.354 7.592 6.853 6.931 264,848 -0.45(-6.13%)
Oct 02, 2002 7.354 7.532 7.348 7.383 311,537 -0.04(-0.48%)
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.