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 (%)
Apr 28, 2006	16.39	16.55	16.27	16.43	350,383	-0.05(-0.29%)
Apr 27, 2006	16.48	16.76	16.37	16.48	282,400	-0.08(-0.50%)
Apr 26, 2006	16.58	16.86	16.51	16.56	232,710	+0.04(+0.22%)
Apr 25, 2006	16.55	16.68	16.48	16.53	562,873	-0.15(-0.93%)
Apr 24, 2006	16.56	16.74	16.53	16.68	329,009	+0.01(+0.07%)
Apr 21, 2006	17.27	17.27	16.56	16.67	395,930	-0.39(-2.30%)
Apr 20, 2006	16.79	17.18	16.78	17.06	387,068	+0.25(+1.49%)
Apr 19, 2006	16.83	17.02	16.77	16.81	486,657	+0.05(+0.28%)
Apr 18, 2006	16.89	16.98	16.67	16.77	565,086	-0.12(-0.74%)
Apr 17, 2006	16.85	17.01	16.70	16.89	551,252	-0.05(-0.32%)
Apr 13, 2006	16.62	17.06	16.57	16.95	440,257	+0.20(+1.17%)
Apr 12, 2006	16.77	16.77	16.56	16.75	303,020	-0.02(-0.14%)
Apr 11, 2006	16.84	17.08	16.62	16.77	277,696	-0.05(-0.32%)
Apr 10, 2006	16.86	17.12	16.78	16.83	839,738	-0.16(-0.95%)
Apr 07, 2006	17.17	17.23	16.83	16.99	284,482	-0.09(-0.52%)
Apr 06, 2006	17.15	17.15	16.97	17.08	363,342	-0.13(-0.73%)
Apr 05, 2006	17.20	17.25	17.12	17.20	292,918	+0.01(+0.07%)
Apr 04, 2006	17.16	17.27	17.11	17.19	320,687	+0.05(+0.28%)

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.