Indicators

Progress Software (NQ: PRGS )

51.70 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	43.70	44.12	42.79	42.83	329,825	-0.74(-1.70%)
Feb 27, 2018	44.33	44.76	43.39	43.57	706,607	-0.67(-1.50%)
Feb 26, 2018	44.39	44.79	43.99	44.24	324,043	-0.14(-0.31%)
Feb 23, 2018	44.41	44.74	43.82	44.38	195,433	+0.24(+0.54%)
Feb 22, 2018				44.14	414,384	-0.47(-1.06%)
Feb 21, 2018	43.84	45.33	43.01	44.61	638,739	+0.97(+2.21%)
Feb 20, 2018	43.31	43.85	43.11	43.65	240,730	+0.13(+0.29%)
Feb 16, 2018		43.52	43.52	43.52	0	-0.22(-0.50%)
Feb 15, 2018	43.66	43.82	43.34	43.74	258,717	+0.24(+0.54%)
Feb 14, 2018	42.74	44.01	42.74	43.50	257,431	+0.38(+0.89%)
Feb 13, 2018	42.60	43.14	42.43	43.12	167,004	+0.43(+1.00%)
Feb 12, 2018	42.46	42.86	42.04	42.69	233,094	+0.40(+0.95%)
Feb 09, 2018	42.36	42.83	41.12	42.29	345,107	+0.23(+0.54%)
Feb 08, 2018	43.60	43.61	42.05	42.06	390,485	-1.49(-3.43%)
Feb 07, 2018	43.66	43.66	43.29	43.56	281,890	-0.11(-0.25%)
Feb 06, 2018	42.26	43.94	41.82	43.66	529,084	+0.06(+0.15%)
Feb 05, 2018	43.91	44.48	43.25	43.60	242,787	-0.45(-1.01%)
Feb 02, 2018	44.89	44.94	44.00	44.05	423,002	-1.20(-2.66%)

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.