Skip to main content

Progress Software (NQ: PRGS )

50.34 -0.36 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 18.21 18.31 18.03 18.18 151,603 +0.15(+0.86%)
Aug 30, 2007 17.81 18.23 17.60 18.02 322,802 +0.00(+0.00%)
Aug 29, 2007 17.82 18.08 17.62 18.02 299,911 +0.35(+1.95%)
Aug 28, 2007 18.08 18.22 17.67 17.68 301,768 -0.55(-3.04%)
Aug 27, 2007 18.37 18.54 18.13 18.23 201,773 -0.23(-1.26%)
Aug 24, 2007 18.19 18.49 17.94 18.46 174,946 +0.26(+1.44%)
Aug 23, 2007 18.52 18.52 18.02 18.20 262,156 -0.15(-0.84%)
Aug 22, 2007 18.13 18.43 18.11 18.36 261,671 +0.40(+2.26%)
Aug 21, 2007 18.07 18.28 17.77 17.95 242,525 -0.13(-0.69%)
Aug 20, 2007 18.55 18.55 17.94 18.08 307,535 -0.43(-2.32%)
Aug 17, 2007 18.90 18.91 18.26 18.51 646,866 +0.24(+1.30%)
Aug 16, 2007 17.65 18.46 17.60 18.27 596,359 +0.61(+3.44%)
Aug 15, 2007 17.62 18.29 17.59 17.66 375,713 -0.02(-0.10%)
Aug 14, 2007 17.58 17.90 17.41 17.68 326,775 +0.26(+1.50%)
Aug 13, 2007 17.76 18.01 17.37 17.42 455,708 -0.25(-1.42%)
Aug 10, 2007 15.93 17.94 15.86 17.67 950,688 +1.57(+9.77%)
Aug 09, 2007 16.36 17.03 15.85 16.09 1,079,786 -0.48(-2.88%)
Aug 08, 2007 17.23 17.29 16.37 16.57 971,160 -0.55(-3.23%)
Aug 07, 2007 17.47 17.55 16.64 17.12 692,722 -0.37(-2.11%)
Aug 06, 2007 17.06 17.57 16.68 17.49 675,065 +0.48(+2.84%)
Aug 03, 2007 17.11 18.23 16.99 17.01 733,139 -1.20(-6.61%)
Aug 02, 2007 18.23 18.42 18.01 18.21 400,896 +0.03(+0.16%)
Aug 01, 2007 17.96 18.29 17.85 18.18 571,491 +0.17(+0.93%)
Jul 31, 2007 18.11 18.37 17.95 18.02 728,143 +0.06(+0.33%)
Jul 30, 2007 17.76 18.01 17.52 17.96 583,715 +0.20(+1.11%)
Jul 27, 2007 18.02 18.11 17.64 17.76 543,074 -0.28(-1.55%)
Jul 26, 2007 18.37 18.52 17.80 18.04 450,398 -0.52(-2.79%)
Jul 25, 2007 18.55 18.80 18.23 18.56 437,266 +0.11(+0.61%)
Jul 24, 2007 18.57 18.73 18.33 18.45 510,665 -0.30(-1.62%)
Jul 23, 2007 18.73 19.05 18.69 18.75 406,218 +0.06(+0.32%)
Jul 20, 2007 18.97 19.04 18.39 18.69 721,120 -0.32(-1.69%)
Jul 19, 2007 18.81 19.09 18.80 19.01 202,512 +0.21(+1.11%)
Jul 18, 2007 19.25 19.29 18.58 18.80 527,375 -0.57(-2.95%)
Jul 17, 2007 19.30 19.53 19.30 19.38 516,546 +0.08(+0.40%)
Jul 16, 2007 19.32 19.33 19.22 19.30 343,898 -0.02(-0.12%)
Jul 13, 2007 19.32 19.41 19.22 19.32 364,857 +0.03(+0.15%)
Jul 12, 2007 19.09 19.30 19.00 19.29 385,393 +0.31(+1.63%)
Jul 11, 2007 18.54 19.02 18.54 18.98 368,733 +0.48(+2.57%)
Jul 10, 2007 18.94 19.09 18.48 18.51 264,219 -0.55(-2.91%)
Jul 09, 2007 19.12 19.12 18.92 19.06 222,469 -0.07(-0.34%)
Jul 06, 2007 19.27 19.34 19.04 19.13 156,463 -0.17(-0.89%)
Jul 05, 2007 19.22 19.35 19.01 19.30 269,943 +0.05(+0.28%)
Jul 03, 2007 19.18 19.28 19.12 19.24 242,182 +0.07(+0.34%)
Jul 02, 2007 19.13 19.36 19.07 19.18 292,922 +0.24(+1.29%)
Jun 29, 2007 19.13 19.14 18.86 18.94 323,185 -0.16(-0.84%)
Jun 28, 2007 19.07 19.25 18.92 19.10 297,309 -0.01(-0.06%)
Jun 27, 2007 18.60 19.13 18.60 19.11 316,730 +0.38(+2.00%)
Jun 26, 2007 19.01 19.05 18.61 18.73 536,612 -0.23(-1.22%)
Jun 25, 2007 19.39 19.69 18.84 18.96 682,217 -0.51(-2.63%)
Jun 22, 2007 19.86 19.94 19.36 19.48 2,347,055 -0.45(-2.24%)
Jun 21, 2007 19.74 20.04 19.62 19.92 521,426 +0.14(+0.72%)
Jun 20, 2007 19.85 19.99 19.73 19.78 897,868 -0.08(-0.39%)
Jun 19, 2007 20.01 20.52 19.57 19.86 1,500,420 +0.64(+3.35%)
Jun 18, 2007 19.36 19.39 19.01 19.22 520,286 -0.05(-0.25%)
Jun 15, 2007 19.47 19.48 19.25 19.26 592,311 +0.09(+0.47%)
Jun 14, 2007 19.14 19.33 19.14 19.17 307,236 +0.00(+0.00%)
Jun 13, 2007 18.91 19.26 18.91 19.17 289,607 +0.15(+0.81%)
Jun 12, 2007 19.13 19.23 18.82 19.02 401,925 -0.21(-1.11%)
Jun 11, 2007 19.06 19.30 18.93 19.23 177,577 +0.15(+0.81%)
Jun 08, 2007 18.76 19.16 18.73 19.08 166,849 +0.29(+1.52%)
Jun 07, 2007 19.02 19.09 18.76 18.79 227,391 -0.24(-1.25%)
Jun 06, 2007 19.16 19.30 19.02 19.03 254,075 -0.28(-1.45%)
Jun 05, 2007 19.40 19.52 19.10 19.31 284,688 -0.21(-1.07%)
Jun 04, 2007 19.48 19.56 19.23 19.52 182,275 -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.