Indicators

Progress Software (NQ: PRGS )

50.65 +1.15 (+2.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	12.31	12.68	12.31	12.68	85,258	+0.17(+1.33%)
Nov 26, 2008	11.98	12.56	11.98	12.51	395,730	+0.22(+1.79%)
Nov 25, 2008	12.57	12.57	11.95	12.29	356,422	-0.17(-1.34%)
Nov 24, 2008	11.73	12.50	11.14	12.45	501,876	+0.96(+8.40%)
Nov 21, 2008	10.63	11.50	10.24	11.49	670,288	+0.94(+8.92%)
Nov 20, 2008	11.19	11.59	10.51	10.55	489,650	-0.64(-5.70%)
Nov 19, 2008	12.31	12.31	11.15	11.19	369,499	-1.11(-9.06%)
Nov 18, 2008	12.49	12.79	11.79	12.30	275,777	-0.10(-0.77%)
Nov 17, 2008	12.29	12.80	12.16	12.40	316,089	+0.00(+0.00%)
Nov 14, 2008	12.93	13.35	12.30	12.40	369,036	-0.86(-6.47%)
Nov 13, 2008	12.40	13.37	11.60	13.25	463,152	+0.83(+6.71%)
Nov 12, 2008	13.10	13.44	12.38	12.42	383,103	-0.86(-6.50%)
Nov 11, 2008	13.21	13.68	13.16	13.28	192,450	-0.02(-0.18%)
Nov 10, 2008	13.85	13.85	13.25	13.31	351,048	-0.23(-1.67%)
Nov 07, 2008	13.61	13.91	13.19	13.53	312,306	+0.09(+0.67%)
Nov 06, 2008	13.80	13.96	13.44	13.44	213,028	-0.43(-3.13%)
Nov 05, 2008	14.28	14.71	13.85	13.88	417,878	-0.63(-4.31%)
Nov 04, 2008	14.43	14.81	14.28	14.50	540,391	+0.23(+1.63%)

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.