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 (%)
Sep 29, 2006	15.55	15.81	15.46	15.48	451,566	-0.01(-0.08%)
Sep 28, 2006	15.49	15.64	15.48	15.49	286,733	+0.01(+0.04%)
Sep 27, 2006	15.43	15.57	15.34	15.49	370,924	-0.02(-0.15%)
Sep 26, 2006	14.88	15.57	14.83	15.51	666,409	+0.66(+4.41%)
Sep 25, 2006	14.52	14.87	14.41	14.86	326,894	+0.33(+2.30%)
Sep 22, 2006	14.53	14.58	14.35	14.52	362,241	-0.08(-0.57%)
Sep 21, 2006	14.87	14.93	14.42	14.61	389,105	-0.29(-1.92%)
Sep 20, 2006	14.59	14.93	14.59	14.89	488,095	+0.15(+1.01%)
Sep 19, 2006	14.82	15.03	14.44	14.74	1,341,103	-0.99(-6.32%)
Sep 18, 2006	15.66	16.06	15.65	15.74	397,850	-0.02(-0.15%)
Sep 15, 2006	16.15	16.23	15.76	15.76	699,331	-0.27(-1.67%)
Sep 14, 2006	16.01	16.05	15.83	16.03	193,148	-0.06(-0.37%)
Sep 13, 2006	16.06	16.12	15.78	16.09	200,525	+0.08(+0.48%)
Sep 12, 2006	15.48	16.15	15.47	16.01	304,330	+0.55(+3.54%)
Sep 11, 2006	15.18	15.48	15.06	15.46	278,684	+0.26(+1.72%)
Sep 08, 2006	15.06	15.21	15.00	15.20	278,751	+0.17(+1.11%)
Sep 07, 2006	14.82	15.17	14.79	15.03	239,153	+0.18(+1.20%)
Sep 06, 2006	15.18	15.19	14.84	14.86	219,725	-0.34(-2.23%)
Sep 05, 2006	15.17	15.24	15.08	15.20	208,024	+0.04(+0.28%)

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.