Indicators

Progress Software (NQ: PRGS )

50.31 -0.27 (-0.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	16.80	16.80	16.53	16.69	340,348	-0.14(-0.85%)
Feb 25, 2010	16.64	16.85	16.52	16.83	192,501	-0.05(-0.28%)
Feb 24, 2010	16.69	16.93	16.58	16.88	230,752	+0.20(+1.18%)
Feb 23, 2010	16.68	16.76	16.41	16.68	217,454	+0.02(+0.14%)
Feb 22, 2010	16.77	16.77	16.49	16.66	178,104	-0.10(-0.57%)
Feb 19, 2010	16.78	16.85	16.69	16.76	211,239	-0.02(-0.14%)
Feb 18, 2010	16.58	16.79	16.55	16.78	197,032	+0.11(+0.64%)
Feb 17, 2010	16.60	16.68	16.44	16.67	124,825	+0.08(+0.47%)
Feb 16, 2010	16.49	16.59	16.37	16.59	290,344	+0.20(+1.24%)
Feb 12, 2010	16.21	16.39	16.39	16.39	426,605	+0.02(+0.15%)
Feb 11, 2010	16.23	16.37	16.01	16.37	205,593	+0.05(+0.33%)
Feb 10, 2010	16.40	16.51	16.19	16.31	242,327	-0.20(-1.19%)
Feb 09, 2010	16.45	16.51	16.20	16.51	317,831	+0.31(+1.91%)
Feb 08, 2010	16.25	16.33	16.11	16.20	250,911	-0.11(-0.69%)
Feb 05, 2010	16.52	16.52	16.09	16.31	384,256	-0.25(-1.51%)
Feb 04, 2010	16.73	16.80	16.56	16.56	404,675	-0.29(-1.70%)
Feb 03, 2010	16.77	16.92	16.74	16.85	294,607	+0.02(+0.14%)
Feb 02, 2010	16.83	16.93	16.76	16.83	327,836	-0.04(-0.25%)

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.