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 (%)
Dec 31, 2018	32.45	33.05	32.38	32.82	414,449	+0.39(+1.20%)
Dec 28, 2018	32.41	32.87	31.96	32.43	341,463	+0.12(+0.37%)
Dec 27, 2018	31.08	32.31	30.93	32.31	464,521	+0.83(+2.64%)
Dec 26, 2018	30.43	31.51	29.39	31.48	264,924	+1.21(+4.00%)
Dec 24, 2018	29.78	30.70	29.77	30.27	177,976	+0.29(+0.96%)
Dec 21, 2018	31.37	31.57	29.96	29.98	1,031,743	-1.30(-4.17%)
Dec 20, 2018	31.52	31.73	30.84	31.29	310,886	-0.22(-0.70%)
Dec 19, 2018	31.80	32.30	31.33	31.51	294,635	-0.23(-0.73%)
Dec 18, 2018	31.72	32.19	31.57	31.74	404,647	+0.35(+1.12%)
Dec 17, 2018	32.13	32.36	31.20	31.39	282,906	-0.80(-2.47%)
Dec 14, 2018	32.42	32.72	32.04	32.18	194,087	-0.51(-1.56%)
Dec 13, 2018	32.92	32.99	32.49	32.69	232,308	-0.01(-0.03%)
Dec 12, 2018	32.19	32.89	31.50	32.70	346,636	+0.78(+2.43%)
Dec 11, 2018	32.17	32.30	31.67	31.93	488,954	-0.04(-0.12%)
Dec 10, 2018	31.27	32.12	31.27	31.96	292,271	+0.65(+2.07%)
Dec 07, 2018	31.81	32.21	31.18	31.32	386,552	-0.55(-1.74%)
Dec 06, 2018	30.97	31.88	30.73	31.87	411,297	+0.43(+1.38%)
Dec 04, 2018	32.13	32.35	31.24	31.44	374,766	-0.73(-2.27%)

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.