Indicators

Progress Software (NQ: PRGS )

50.16 +0.10 (+0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.19	18.76	17.97	18.52	271,600	+0.23(+1.24%)
Jul 28, 2005	18.76	18.76	18.21	18.29	493,402	-0.28(-1.51%)
Jul 27, 2005	18.77	18.88	17.69	18.57	614,576	-0.31(-1.64%)
Jul 26, 2005	18.95	19.03	18.82	18.88	790,183	-0.05(-0.25%)
Jul 25, 2005	19.03	19.03	18.71	18.93	457,392	-0.10(-0.53%)
Jul 22, 2005	18.54	19.03	18.50	19.03	238,464	+0.42(+2.24%)
Jul 21, 2005	18.66	18.94	18.46	18.61	303,628	-0.19(-1.01%)
Jul 20, 2005	18.87	18.97	18.52	18.80	423,875	-0.14(-0.74%)
Jul 19, 2005	18.51	18.97	18.51	18.94	335,624	+0.38(+2.05%)
Jul 18, 2005	18.81	18.83	18.46	18.56	486,779	-0.27(-1.44%)
Jul 15, 2005	18.54	18.88	18.54	18.83	457,970	+0.17(+0.89%)
Jul 14, 2005	18.77	18.92	18.40	18.67	275,525	+0.04(+0.21%)
Jul 13, 2005	18.67	18.87	18.24	18.63	377,413	-0.04(-0.21%)
Jul 12, 2005	18.68	18.88	18.13	18.67	375,634	-0.04(-0.19%)
Jul 11, 2005	18.43	18.91	18.29	18.70	584,685	+0.33(+1.78%)
Jul 08, 2005	18.23	18.41	18.03	18.38	687,930	+0.17(+0.92%)
Jul 07, 2005	17.82	18.23	17.68	18.21	400,540	+0.01(+0.07%)
Jul 06, 2005	18.07	18.20	18.05	18.20	914,625	+0.04(+0.20%)
Jul 05, 2005	17.90	18.17	17.84	18.16	416,028	+0.11(+0.63%)

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.