Indicators

Progress Software (NQ: PRGS )

51.64 +0.22 (+0.43%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.14	21.17	20.64	20.67	361,272	-0.52(-2.45%)
Apr 27, 2012	21.18	21.29	21.11	21.19	674,864	+0.08(+0.38%)
Apr 26, 2012	20.81	21.37	20.76	21.11	747,002	+0.14(+0.68%)
Apr 25, 2012	20.22	21.29	20.22	20.96	730,955	+1.09(+5.48%)
Apr 24, 2012	20.01	20.10	19.72	19.87	273,848	-0.09(-0.45%)
Apr 23, 2012	19.94	20.10	19.71	19.96	319,808	-0.38(-1.89%)
Apr 20, 2012	20.55	20.55	20.19	20.35	318,818	+0.16(+0.80%)
Apr 19, 2012	20.57	20.85	20.02	20.19	301,944	-0.45(-2.16%)
Apr 18, 2012	20.70	20.87	20.42	20.63	214,382	-0.26(-1.24%)
Apr 17, 2012	20.54	21.18	20.54	20.89	192,377	+0.53(+2.59%)
Apr 16, 2012	20.32	20.66	20.15	20.36	229,452	+0.10(+0.48%)
Apr 13, 2012	20.43	20.69	20.27	20.27	293,683	-0.29(-1.43%)
Apr 12, 2012	20.29	20.75	20.27	20.56	238,244	+0.33(+1.63%)
Apr 11, 2012	20.29	20.35	20.04	20.23	313,887	+0.18(+0.89%)
Apr 10, 2012	20.59	20.59	19.98	20.05	307,307	-0.54(-2.65%)
Apr 09, 2012	20.68	20.76	20.45	20.60	289,153	-0.48(-2.29%)
Apr 05, 2012	21.09	21.28	21.02	21.08	260,637	-0.09(-0.42%)
Apr 04, 2012	21.17	21.21	20.89	21.17	314,615	-0.37(-1.70%)
Apr 03, 2012	21.45	21.66	21.39	21.53	311,665	-0.02(-0.08%)

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.