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 (%)
Jan 31, 2011	24.92	25.82	24.90	25.59	379,432	+0.17(+0.66%)
Jan 28, 2011	25.63	25.90	25.24	25.42	1,567,072	-0.29(-1.11%)
Jan 27, 2011	25.74	25.95	25.51	25.71	551,974	+0.09(+0.35%)
Jan 26, 2011	25.12	25.81	24.99	25.62	554,326	+0.39(+1.53%)
Jan 25, 2011	25.31	25.42	25.08	25.23	487,721	-0.26(-1.00%)
Jan 24, 2011	25.55	25.70	25.40	25.49	511,553	-0.13(-0.51%)
Jan 21, 2011	25.76	26.08	25.55	25.62	457,008	-0.08(-0.33%)
Jan 20, 2011	25.93	26.20	25.41	25.70	491,463	-0.39(-1.48%)
Jan 19, 2011	26.15	26.52	25.99	26.09	570,165	-0.11(-0.41%)
Jan 18, 2011	25.71	26.21	25.71	26.20	729,832	+0.23(+0.87%)
Jan 14, 2011	25.80	25.99	25.77	25.97	863,355	+0.06(+0.23%)
Jan 13, 2011	25.91	25.97	25.83	25.91	277,266	-0.04(-0.16%)
Jan 12, 2011	25.76	25.96	25.65	25.95	603,830	+0.28(+1.09%)
Jan 11, 2011	25.91	25.96	25.64	25.67	295,178	-0.21(-0.83%)
Jan 10, 2011	25.73	25.94	25.73	25.89	558,369	-0.08(-0.32%)
Jan 07, 2011	25.90	25.97	25.54	25.97	629,998	+0.10(+0.37%)
Jan 06, 2011	25.85	26.01	25.76	25.87	733,300	+0.06(+0.23%)
Jan 05, 2011	25.26	25.86	25.15	25.81	471,876	+0.41(+1.62%)
Jan 04, 2011	25.76	25.77	25.05	25.40	738,112	-0.35(-1.36%)

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.