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 (%)
Feb 27, 2009	9.426	9.694	9.390	9.491	366,406	+0.03(+0.31%)
Feb 26, 2009	9.932	9.932	9.456	9.461	272,685	-0.40(-4.05%)
Feb 25, 2009	9.896	10.00	9.753	9.860	308,007	-0.10(-1.02%)
Feb 24, 2009	9.765	10.00	9.586	9.962	502,643	+0.32(+3.27%)
Feb 23, 2009	9.968	10.06	9.592	9.646	327,594	-0.25(-2.53%)
Feb 20, 2009	9.813	10.09	9.795	9.896	339,412	-0.08(-0.84%)
Feb 19, 2009	10.12	10.18	9.974	9.979	337,338	-0.03(-0.30%)
Feb 18, 2009	10.15	10.22	9.988	10.01	423,331	+0.01(+0.06%)
Feb 17, 2009	9.884	10.18	9.884	10.00	427,137	-0.24(-2.38%)
Feb 13, 2009	10.33	10.46	10.18	10.25	481,015	-0.04(-0.41%)
Feb 12, 2009	10.04	10.32	9.920	10.29	353,691	+0.11(+1.05%)
Feb 11, 2009	10.13	10.28	10.11	10.18	225,700	+0.12(+1.24%)
Feb 10, 2009	10.34	10.48	10.03	10.06	420,867	-0.37(-3.54%)
Feb 09, 2009	10.45	10.45	10.30	10.43	219,869	-0.08(-0.79%)
Feb 06, 2009	10.20	10.54	10.18	10.51	526,845	+0.33(+3.22%)
Feb 05, 2009	10.06	10.30	10.06	10.18	421,391	+0.01(+0.06%)
Feb 04, 2009	10.37	10.47	10.09	10.18	457,294	-0.15(-1.50%)
Feb 03, 2009	10.30	10.52	10.04	10.33	466,598	+0.10(+0.99%)

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.