Indicators

Progress Software (NQ: PRGS )

50.02 -0.55 (-1.09%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.71	16.98	16.69	16.92	606,739	+0.11(+0.67%)
Jan 30, 2007	16.68	16.86	16.67	16.81	891,728	+0.07(+0.39%)
Jan 29, 2007	16.59	16.76	16.53	16.74	505,296	+0.11(+0.68%)
Jan 26, 2007	16.46	16.66	16.36	16.63	431,371	+0.23(+1.42%)
Jan 25, 2007	16.42	16.56	16.35	16.40	851,257	-0.02(-0.11%)
Jan 24, 2007	15.94	16.42	15.92	16.42	543,148	+0.47(+2.95%)
Jan 23, 2007	16.15	16.27	15.92	15.95	626,207	-0.26(-1.62%)
Jan 22, 2007	16.31	16.39	16.09	16.21	831,884	-0.14(-0.87%)
Jan 19, 2007	16.27	16.45	16.20	16.35	243,540	+0.07(+0.40%)
Jan 18, 2007	16.48	16.48	16.26	16.28	461,064	-0.13(-0.76%)
Jan 17, 2007	16.30	16.52	16.24	16.41	707,828	+0.09(+0.55%)
Jan 16, 2007	16.51	16.55	16.30	16.32	550,238	-0.14(-0.83%)
Jan 12, 2007	16.34	16.50	16.32	16.46	337,687	+0.07(+0.44%)
Jan 11, 2007	16.32	16.54	16.26	16.39	362,243	+0.07(+0.44%)
Jan 10, 2007	16.38	16.47	16.25	16.31	408,585	-0.18(-1.08%)
Jan 09, 2007	16.50	16.56	16.26	16.49	368,696	-0.03(-0.18%)
Jan 08, 2007	16.48	16.56	16.37	16.52	309,754	+0.02(+0.11%)
Jan 05, 2007	16.67	16.68	16.38	16.50	372,674	-0.26(-1.56%)
Jan 04, 2007	16.67	16.85	16.49	16.77	458,284	+0.01(+0.07%)

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.