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 29, 2016	22.33	23.16	22.33	23.13	640,485	+0.85(+3.81%)
Jan 28, 2016	22.69	22.69	22.19	22.28	298,510	-0.23(-1.03%)
Jan 27, 2016	23.08	23.08	22.44	22.51	343,876	-0.68(-2.93%)
Jan 26, 2016	23.14	23.41	20.52	23.19	231,014	+0.09(+0.39%)
Jan 25, 2016	23.61	23.77	23.06	23.10	205,446	-0.57(-2.42%)
Jan 22, 2016	23.59	23.82	23.50	23.68	355,772	+0.27(+1.14%)
Jan 21, 2016	23.10	23.73	23.06	23.41	578,762	+0.22(+0.96%)
Jan 20, 2016	23.30	23.67	22.52	23.18	808,224	-0.76(-3.17%)
Jan 19, 2016	23.27	24.22	23.17	23.94	707,389	+0.51(+2.17%)
Jan 15, 2016	22.12	23.44	23.44	23.44	1,030,836	+1.09(+4.88%)
Jan 14, 2016	20.92	24.19	20.92	22.35	1,200,893	+1.62(+7.80%)
Jan 13, 2016	20.61	22.06	20.55	20.73	1,237,637	+0.54(+2.65%)
Jan 12, 2016	21.02	21.13	20.12	20.19	858,596	-0.68(-3.25%)
Jan 11, 2016	20.72	20.92	20.42	20.87	563,490	+0.15(+0.73%)
Jan 08, 2016	21.27	21.38	20.68	20.72	2,877,461	-0.54(-2.56%)
Jan 07, 2016	21.35	21.53	21.17	21.26	517,710	-0.18(-0.83%)
Jan 06, 2016	21.23	21.50	21.22	21.44	298,475	+0.04(+0.17%)
Jan 05, 2016	21.38	21.43	21.26	21.41	340,665	+0.03(+0.13%)

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.