Skip to main content

Progress Software (NQ: PRGS )

53.31 +0.68 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.09 22.21 21.81 21.85 0 -0.29(-1.29%)
Aug 29, 2013 21.74 22.21 21.74 22.13 189,905 +0.33(+1.52%)
Aug 28, 2013 21.62 21.97 21.62 21.80 0 +0.18(+0.83%)
Aug 27, 2013 21.71 21.96 21.58 21.62 278,452 -0.39(-1.79%)
Aug 26, 2013 21.83 22.18 21.83 22.02 0 +0.20(+0.90%)
Aug 23, 2013 22.11 22.21 21.76 21.82 0 -0.24(-1.09%)
Aug 22, 2013 21.80 22.16 21.80 22.06 181,337 +0.31(+1.44%)
Aug 21, 2013 21.87 22.04 21.74 21.75 0 -0.17(-0.77%)
Aug 20, 2013 21.86 22.25 21.86 21.92 227,468 +0.06(+0.29%)
Aug 19, 2013 22.15 22.20 21.85 21.86 166,997 -0.30(-1.37%)
Aug 16, 2013 22.19 22.51 22.14 22.16 0 -0.12(-0.52%)
Aug 15, 2013 22.32 22.38 22.15 22.28 308,283 -0.32(-1.42%)
Aug 14, 2013 22.75 22.82 22.57 22.60 207,889 -0.12(-0.51%)
Aug 13, 2013 22.70 22.84 22.60 22.71 251,091 +0.02(+0.08%)
Aug 12, 2013 22.44 22.83 22.34 22.70 196,763 +0.02(+0.08%)
Aug 09, 2013 22.76 22.95 22.65 22.68 249,491 -0.06(-0.27%)
Aug 08, 2013 22.71 22.89 22.41 22.74 408,111 +0.15(+0.67%)
Aug 07, 2013 22.84 23.11 22.56 22.59 358,511 -0.38(-1.67%)
Aug 06, 2013 23.22 23.22 22.91 22.97 241,478 -0.26(-1.11%)
Aug 05, 2013 22.83 23.23 22.83 23.23 385,247 +0.30(+1.32%)
Aug 02, 2013 22.80 23.08 22.77 22.93 429,296 -0.03(-0.12%)
Aug 01, 2013 23.09 23.25 22.81 22.95 426,557 +0.10(+0.43%)
Jul 31, 2013 22.96 23.16 22.83 22.86 0 -0.07(-0.31%)
Jul 30, 2013 23.11 23.22 22.88 22.93 0 -0.04(-0.16%)
Jul 29, 2013 23.03 23.22 22.86 22.96 0 -0.16(-0.70%)
Jul 26, 2013 22.90 23.20 22.90 23.12 0 +0.02(+0.08%)
Jul 25, 2013 22.70 23.16 22.70 23.11 0 +0.34(+1.49%)
Jul 24, 2013 22.89 23.09 22.71 22.77 0 -0.05(-0.23%)
Jul 23, 2013 22.72 22.89 22.70 22.82 0 +0.16(+0.71%)
Jul 22, 2013 22.55 22.84 22.47 22.66 0 -0.12(-0.55%)
Jul 19, 2013 22.82 23.06 22.64 22.78 0 -0.19(-0.82%)
Jul 18, 2013 22.77 23.15 22.77 22.97 0 +0.21(+0.90%)
Jul 17, 2013 22.90 23.04 22.76 22.77 202,062 -0.03(-0.12%)
Jul 16, 2013 22.61 22.95 22.61 22.79 0 +0.20(+0.87%)
Jul 15, 2013 22.44 22.68 22.40 22.60 0 +0.12(+0.56%)
Jul 12, 2013 22.33 22.78 22.28 22.47 0 -0.04(-0.16%)
Jul 11, 2013 22.32 22.58 22.21 22.51 0 +0.31(+1.41%)
Jul 10, 2013 22.02 22.31 21.91 22.19 0 +0.10(+0.44%)
Jul 09, 2013 21.86 22.12 21.85 22.10 0 +0.25(+1.14%)
Jul 08, 2013 21.69 21.86 21.65 21.85 530,582 +0.20(+0.91%)
Jul 05, 2013 21.55 21.65 21.36 21.65 0 +0.42(+1.98%)
Jul 03, 2013 21.12 21.44 21.12 21.23 0 +0.04(+0.21%)
Jul 02, 2013 20.95 21.19 20.86 21.19 0 +0.26(+1.26%)
Jul 01, 2013 20.63 21.06 20.57 20.92 0 +0.37(+1.80%)
Jun 28, 2013 20.24 20.78 20.05 20.55 2,241,729 -0.15(-0.73%)
Jun 27, 2013 21.22 21.36 20.61 20.70 0 +1.01(+5.12%)
Jun 26, 2013 19.51 19.83 19.32 19.69 662,331 +0.40(+2.08%)
Jun 25, 2013 19.19 19.34 18.82 19.29 0 +0.35(+1.84%)
Jun 24, 2013 18.97 19.48 18.77 18.94 0 -0.31(-1.62%)
Jun 21, 2013 19.38 19.56 18.76 19.26 1,221,659 -0.09(-0.46%)
Jun 20, 2013 19.77 19.88 19.30 19.35 0 -0.79(-3.95%)
Jun 19, 2013 20.59 20.59 20.11 20.14 0 -0.41(-2.00%)
Jun 18, 2013 20.69 20.77 20.45 20.55 0 -0.04(-0.22%)
Jun 17, 2013 20.74 20.85 20.38 20.60 0 +0.07(+0.35%)
Jun 14, 2013 20.15 20.55 20.02 20.52 0 -0.29(-1.42%)
Jun 13, 2013 20.27 20.87 20.22 20.82 145,081 +0.62(+3.05%)
Jun 12, 2013 20.76 20.76 20.19 20.20 131,870 -0.34(-1.65%)
Jun 11, 2013 20.55 20.76 20.37 20.54 188,241 -0.25(-1.20%)
Jun 10, 2013 20.96 20.96 20.71 20.79 0 -0.04(-0.21%)
Jun 07, 2013 20.76 20.92 20.55 20.84 0 +0.25(+1.21%)
Jun 06, 2013 20.41 20.69 20.36 20.59 323,729 +0.08(+0.39%)
Jun 05, 2013 20.94 21.00 20.50 20.51 0 -0.44(-2.09%)
Jun 04, 2013 21.19 21.31 20.76 20.94 0 -0.26(-1.22%)
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.