Skip to main content

Progress Software (NQ: PRGS )

53.38 +0.75 (+1.43%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 11.37 11.64 11.31 11.47 329,972 +0.14(+1.26%)
Dec 30, 2008 11.22 11.33 11.00 11.33 343,067 +0.24(+2.20%)
Dec 29, 2008 11.28 11.33 10.94 11.08 194,278 -0.18(-1.59%)
Dec 26, 2008 11.22 11.53 10.85 11.26 176,212 +0.12(+1.07%)
Dec 24, 2008 11.04 11.31 11.04 11.14 232,165 +0.14(+1.30%)
Dec 23, 2008 11.36 11.56 10.94 11.00 403,156 -0.27(-2.43%)
Dec 22, 2008 11.58 11.61 11.02 11.27 826,833 -0.23(-1.97%)
Dec 19, 2008 11.61 11.94 11.26 11.50 870,122 +0.21(+1.85%)
Dec 18, 2008 11.49 12.04 11.19 11.29 754,200 -0.43(-3.71%)
Dec 17, 2008 11.46 11.86 11.26 11.72 638,399 +0.16(+1.39%)
Dec 16, 2008 11.35 11.65 11.15 11.56 686,299 +0.45(+4.07%)
Dec 15, 2008 11.60 11.73 10.88 11.11 507,253 -0.43(-3.72%)
Dec 12, 2008 11.13 11.72 11.13 11.54 428,944 +0.14(+1.20%)
Dec 11, 2008 11.89 12.34 11.28 11.40 346,552 -0.67(-5.53%)
Dec 10, 2008 12.00 12.30 11.87 12.07 244,500 +0.18(+1.55%)
Dec 09, 2008 11.84 12.32 11.68 11.88 415,632 -0.10(-0.84%)
Dec 08, 2008 12.00 12.38 11.78 11.99 619,164 +0.32(+2.76%)
Dec 05, 2008 11.05 11.74 11.02 11.66 468,768 +0.39(+3.49%)
Dec 04, 2008 11.43 11.78 11.03 11.27 353,830 -0.31(-2.67%)
Dec 03, 2008 11.37 11.93 11.19 11.58 1,051,901 -0.14(-1.22%)
Dec 02, 2008 11.57 11.83 11.25 11.72 364,700 +0.39(+3.41%)
Dec 01, 2008 12.33 12.67 11.25 11.34 422,105 -1.33(-10.53%)
Nov 28, 2008 12.31 12.68 12.30 12.67 85,287 +0.17(+1.33%)
Nov 26, 2008 11.98 12.56 11.98 12.50 395,862 +0.22(+1.79%)
Nov 25, 2008 12.57 12.57 11.94 12.28 356,541 -0.17(-1.34%)
Nov 24, 2008 11.72 12.50 11.14 12.45 502,043 +0.96(+8.40%)
Nov 21, 2008 10.63 11.50 10.24 11.49 670,512 +0.94(+8.92%)
Nov 20, 2008 11.19 11.58 10.51 10.55 489,813 -0.64(-5.70%)
Nov 19, 2008 12.30 12.31 11.15 11.18 369,622 -1.11(-9.06%)
Nov 18, 2008 12.49 12.78 11.79 12.30 275,869 -0.10(-0.77%)
Nov 17, 2008 12.29 12.80 12.16 12.39 316,194 +0.00(+0.00%)
Nov 14, 2008 12.92 13.34 12.30 12.39 369,159 -0.86(-6.47%)
Nov 13, 2008 12.40 13.36 11.59 13.25 463,307 +0.83(+6.71%)
Nov 12, 2008 13.09 13.43 12.38 12.41 383,231 -0.86(-6.50%)
Nov 11, 2008 13.20 13.67 13.16 13.28 192,514 -0.02(-0.18%)
Nov 10, 2008 13.84 13.84 13.24 13.30 351,165 -0.23(-1.67%)
Nov 07, 2008 13.61 13.90 13.19 13.53 312,410 +0.09(+0.66%)
Nov 06, 2008 13.80 13.96 13.43 13.44 213,099 -0.43(-3.13%)
Nov 05, 2008 14.28 14.71 13.85 13.87 418,017 -0.63(-4.31%)
Nov 04, 2008 14.42 14.80 14.28 14.50 540,571 +0.23(+1.63%)
Nov 03, 2008 14.17 14.33 13.65 14.27 438,501 +0.61(+4.45%)
Oct 31, 2008 12.64 13.99 12.38 13.66 688,823 +0.85(+6.65%)
Oct 30, 2008 12.75 12.86 11.88 12.81 467,695 +0.46(+3.71%)
Oct 29, 2008 12.34 12.64 11.98 12.35 384,962 +0.11(+0.92%)
Oct 28, 2008 11.52 12.36 10.93 12.24 600,969 +0.98(+8.73%)
Oct 27, 2008 11.13 11.53 10.88 11.25 533,345 -0.02(-0.21%)
Oct 24, 2008 11.02 11.61 10.94 11.28 377,457 -0.36(-3.07%)
Oct 23, 2008 11.82 11.91 11.15 11.63 549,612 -0.20(-1.66%)
Oct 22, 2008 12.05 12.12 11.52 11.83 363,598 -0.36(-2.93%)
Oct 21, 2008 12.49 12.81 12.18 12.19 204,309 -0.54(-4.26%)
Oct 20, 2008 12.26 13.09 12.10 12.73 349,160 +0.67(+5.58%)
Oct 17, 2008 11.94 12.77 11.71 12.06 575,406 -0.30(-2.46%)
Oct 16, 2008 11.70 12.43 11.12 12.36 844,773 +0.74(+6.41%)
Oct 15, 2008 12.55 12.67 11.52 11.62 553,742 -1.25(-9.72%)
Oct 14, 2008 14.46 14.46 12.69 12.87 598,084 -1.12(-8.00%)
Oct 13, 2008 13.41 14.03 12.43 13.99 409,640 +1.14(+8.85%)
Oct 10, 2008 11.99 13.19 11.59 12.85 862,076 +0.61(+4.96%)
Oct 09, 2008 13.29 13.36 12.21 12.24 585,010 -0.89(-6.80%)
Oct 08, 2008 13.09 13.86 12.64 13.14 550,784 -0.20(-1.47%)
Oct 07, 2008 13.86 14.59 13.31 13.33 503,645 -0.92(-6.43%)
Oct 06, 2008 13.72 14.39 13.65 14.25 1,144,599 +0.27(+1.96%)
Oct 03, 2008 15.07 15.09 13.95 13.97 768,375 -0.88(-5.89%)
Oct 02, 2008 14.98 15.12 14.62 14.85 476,280 -0.26(-1.70%)
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.