Indicators

Progress Software (NQ: PRGS )

50.82 -0.28 (-0.55%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	20.75	21.06	20.48	20.75	860,363	-0.01(-0.04%)
Feb 28, 2012	20.88	20.92	20.40	20.75	359,648	-0.05(-0.26%)
Feb 27, 2012	20.95	21.24	20.36	20.81	332,420	-0.44(-2.06%)
Feb 24, 2012	21.05	21.26	20.93	21.25	189,661	+0.23(+1.11%)
Feb 23, 2012	20.74	21.10	20.63	21.01	232,190	+0.25(+1.20%)
Feb 22, 2012	20.98	21.23	20.76	20.76	226,650	-0.32(-1.53%)
Feb 21, 2012	21.13	21.60	20.97	21.09	315,888	-0.05(-0.25%)
Feb 17, 2012	21.38	21.40	21.06	21.14	233,580	-0.12(-0.55%)
Feb 16, 2012	20.91	21.27	20.77	21.26	285,758	+0.30(+1.45%)
Feb 15, 2012	21.03	21.13	20.59	20.95	408,166	+0.02(+0.09%)
Feb 14, 2012	20.90	21.00	20.61	20.93	201,222	-0.04(-0.17%)
Feb 13, 2012	20.68	21.43	20.50	20.97	273,350	+0.30(+1.45%)
Feb 10, 2012	20.88	21.03	20.65	20.67	217,508	-0.47(-2.22%)
Feb 09, 2012	21.01	21.18	20.83	21.14	251,699	+0.13(+0.60%)
Feb 08, 2012	21.09	21.22	20.78	21.01	240,485	-0.04(-0.17%)
Feb 07, 2012	21.01	21.19	20.87	21.05	274,128	-0.05(-0.25%)
Feb 06, 2012	21.01	21.11	20.77	21.10	309,426	-0.12(-0.55%)
Feb 03, 2012	20.95	21.44	20.87	21.22	650,920	+0.71(+3.44%)
Feb 02, 2012	20.58	20.70	20.37	20.51	559,224	-0.06(-0.30%)

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.