Indicators

Progress Software (NQ: PRGS )

50.06 -0.30 (-0.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.29	17.73	17.29	17.64	406,373	+0.41(+2.35%)
Oct 26, 2012	17.40	17.24	17.24	17.24	506,745	-0.18(-1.03%)
Oct 25, 2012	17.48	17.85	17.32	17.42	659,091	+0.06(+0.36%)
Oct 24, 2012	17.29	17.44	17.17	17.35	957,239	+0.21(+1.20%)
Oct 23, 2012	16.66	17.30	16.66	17.15	654,755	+0.48(+2.89%)
Oct 19, 2012	16.81	16.96	16.57	16.67	859,794	-0.30(-1.79%)
Oct 18, 2012	16.61	17.26	16.53	16.97	1,242,231	+0.74(+4.57%)
Oct 17, 2012	16.68	16.68	16.14	16.23	516,581	-0.47(-2.83%)
Oct 16, 2012	16.75	16.76	16.61	16.70	513,101	+0.08(+0.48%)
Oct 15, 2012	16.60	16.66	16.51	16.62	605,748	+0.04(+0.27%)
Oct 12, 2012	16.43	16.77	16.37	16.58	638,713	+0.13(+0.81%)
Oct 11, 2012	16.38	16.64	16.34	16.44	760,357	+0.13(+0.82%)
Oct 10, 2012	15.71	16.34	15.69	16.31	1,405,919	+0.50(+3.16%)
Oct 09, 2012	16.28	16.29	15.59	15.81	1,932,154	-0.73(-4.43%)
Oct 08, 2012	17.54	17.54	16.27	16.54	3,233,899	-2.64(-13.78%)
Oct 05, 2012	19.67	19.84	19.16	19.18	252,084	-0.46(-2.32%)
Oct 04, 2012	19.52	19.65	19.11	19.64	377,105	+0.11(+0.55%)
Oct 03, 2012	19.49	19.85	19.34	19.53	613,104	+0.07(+0.37%)
Oct 02, 2012	19.23	19.57	19.14	19.46	646,538	+0.28(+1.44%)

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.