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 28, 2014	22.32	22.70	22.07	22.28	573,370	-0.12(-0.56%)
Feb 27, 2014	22.04	22.40	21.97	22.40	243,408	+0.35(+1.58%)
Feb 26, 2014	21.69	22.15	21.52	22.05	225,675	+0.46(+2.11%)
Feb 25, 2014	21.95	21.95	21.51	21.60	340,611	-0.42(-1.91%)
Feb 24, 2014	22.14	22.29	22.00	22.02	177,576	-0.04(-0.20%)
Feb 21, 2014	22.06	22.29	22.02	22.06	209,103	+0.12(+0.53%)
Feb 20, 2014	21.71	21.99	21.64	21.94	140,040	+0.25(+1.15%)
Feb 19, 2014	21.88	22.09	21.68	21.69	271,605	-0.24(-1.10%)
Feb 18, 2014	22.04	22.19	21.92	21.94	186,091	-0.12(-0.57%)
Feb 14, 2014	21.98	22.06	22.06	22.06	126,966	+0.09(+0.41%)
Feb 13, 2014	21.51	22.06	21.48	21.97	214,620	+0.35(+1.61%)
Feb 12, 2014	21.73	21.88	21.60	21.62	135,113	-0.12(-0.53%)
Feb 11, 2014	21.64	21.86	21.47	21.74	203,865	+0.09(+0.41%)
Feb 10, 2014	21.44	21.66	21.28	21.65	287,510	+0.17(+0.79%)
Feb 07, 2014	21.50	21.60	21.43	21.48	413,180	+0.04(+0.21%)
Feb 06, 2014	21.27	21.47	21.22	21.44	302,404	+0.22(+1.05%)
Feb 05, 2014	21.24	21.36	21.00	21.21	336,649	-0.16(-0.75%)
Feb 04, 2014	21.26	21.46	21.07	21.37	287,639	+0.17(+0.80%)

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.