Indicators

Progress Software (NQ: PRGS )

50.86 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	23.66	23.80	23.45	23.52	194,799	-0.21(-0.87%)
May 28, 2015	23.72	23.77	23.53	23.72	143,825	+0.01(+0.04%)
May 27, 2015	23.55	23.78	23.36	23.71	139,703	+0.24(+1.03%)
May 26, 2015	23.55	23.57	23.20	23.47	403,634	-0.21(-0.87%)
May 22, 2015	23.80	23.68	23.68	23.68	110,731	-0.19(-0.79%)
May 21, 2015	23.89	23.97	23.70	23.86	139,474	-0.03(-0.11%)
May 20, 2015	23.81	24.02	23.66	23.89	193,601	+0.12(+0.53%)
May 19, 2015	23.86	23.96	23.61	23.77	167,772	-0.10(-0.41%)
May 18, 2015	23.67	23.91	23.53	23.86	168,048	+0.12(+0.53%)
May 15, 2015	23.84	23.89	23.59	23.74	314,261	-0.11(-0.45%)
May 14, 2015	23.62	23.86	23.44	23.85	381,292	+0.35(+1.48%)
May 13, 2015	23.20	23.56	23.11	23.50	189,130	+0.41(+1.78%)
May 12, 2015	23.01	23.20	22.70	23.09	235,385	+0.00(+0.00%)
May 11, 2015	23.14	23.40	23.07	23.09	122,093	-0.09(-0.39%)
May 08, 2015	23.27	23.36	23.03	23.18	184,216	+0.17(+0.74%)
May 07, 2015	22.90	23.11	22.75	23.01	185,314	+0.11(+0.47%)
May 06, 2015	23.14	23.14	22.73	22.90	211,017	-0.21(-0.93%)
May 05, 2015	23.23	23.48	22.81	23.11	235,854	-0.22(-0.96%)
May 04, 2015	23.60	23.68	23.29	23.34	201,215	-0.22(-0.95%)

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.