Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

49.78 -0.41 (-0.82%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.01 10.13 9.625 10.04 197,772 +0.07(+0.66%)
Apr 29, 2002 9.531 10.01 9.530 9.971 150,428 +0.40(+4.23%)
Apr 26, 2002 9.756 10.02 9.530 9.566 74,542 -0.22(-2.25%)
Apr 25, 2002 10.01 10.07 9.756 9.786 74,542 -0.13(-1.32%)
Apr 24, 2002 9.959 10.14 9.798 9.917 71,856 -0.05(-0.48%)
Apr 23, 2002 9.649 9.983 9.530 9.965 67,323 +0.17(+1.70%)
Apr 22, 2002 10.12 10.13 9.649 9.799 42,643 -0.21(-2.08%)
Apr 19, 2002 9.783 10.27 9.783 10.01 70,513 +0.15(+1.51%)
Apr 18, 2002 10.06 10.13 9.530 9.858 89,148 -0.23(-2.31%)
Apr 17, 2002 10.22 10.33 10.01 10.09 96,535 -0.12(-1.22%)
Apr 16, 2002 10.39 10.51 9.977 10.22 300,520 -0.14(-1.32%)
Apr 15, 2002 9.823 10.38 9.739 10.35 234,204 +0.46(+4.70%)
Apr 12, 2002 9.673 9.888 9.584 9.888 446,248 +0.38(+4.01%)
Apr 11, 2002 10.08 10.13 9.506 9.506 120,376 -0.58(-5.73%)
Apr 10, 2002 10.01 10.14 9.828 10.08 124,069 +0.08(+0.83%)
Apr 09, 2002 10.02 10.22 9.739 10.00 109,799 -0.13(-1.24%)
Apr 08, 2002 10.01 10.18 9.977 10.13 259,723 +0.00(+0.00%)
Apr 05, 2002 10.13 10.18 9.888 10.13 67,155 +0.06(+0.59%)
Apr 04, 2002 9.983 10.13 9.977 10.07 55,906 +0.01(+0.12%)
Apr 03, 2002 10.33 10.57 9.977 10.05 114,332 -0.18(-1.75%)
Apr 02, 2002 10.60 10.66 10.16 10.23 169,399 -0.37(-3.48%)
Apr 01, 2002 10.87 10.87 10.42 10.60 120,208 -0.20(-1.87%)
Mar 29, 2002 10.60 10.98 10.46 10.80 195,422 +0.00(+0.00%)
Mar 28, 2002 10.60 10.98 10.46 10.80 195,422 +0.08(+0.78%)
Mar 27, 2002 10.48 10.72 10.48 10.72 62,790 +0.02(+0.22%)
Mar 26, 2002 10.36 10.70 10.36 10.70 182,998 +0.29(+2.81%)
Mar 25, 2002 10.60 10.72 10.38 10.41 38,110 -0.26(-2.46%)
Mar 22, 2002 10.57 10.79 10.54 10.67 157,647 +0.10(+0.90%)
Mar 21, 2002 10.30 10.69 10.25 10.57 119,033 +0.30(+2.90%)
Mar 20, 2002 10.66 10.66 10.10 10.27 144,552 -0.45(-4.17%)
Mar 19, 2002 10.48 10.72 10.35 10.72 160,837 +0.36(+3.45%)
Mar 18, 2002 10.59 10.90 9.917 10.36 235,044 -0.22(-2.08%)
Mar 15, 2002 10.39 10.70 10.39 10.58 206,838 -0.07(-0.62%)
Mar 14, 2002 10.63 10.72 10.36 10.65 92,338 -0.03(-0.28%)
Mar 13, 2002 10.72 10.79 10.63 10.68 414,517 -0.02(-0.22%)
Mar 12, 2002 10.69 10.84 10.60 10.70 196,093 -0.14(-1.32%)
Mar 11, 2002 10.87 10.99 10.78 10.85 111,813 +0.01(+0.06%)
Mar 08, 2002 10.75 10.96 10.57 10.84 243,942 +0.18(+1.68%)
Mar 07, 2002 10.48 10.93 10.48 10.66 192,568 +0.07(+0.62%)
Mar 06, 2002 10.57 10.75 10.41 10.60 254,183 +0.08(+0.79%)
Mar 05, 2002 10.73 10.81 10.51 10.51 209,021 -0.21(-1.94%)
Mar 04, 2002 10.13 10.94 10.13 10.72 341,989 +0.55(+5.45%)
Mar 01, 2002 10.01 10.28 9.721 10.17 202,305 +0.14(+1.37%)
Feb 28, 2002 9.596 10.13 9.536 10.03 97,711 +0.23(+2.31%)
Feb 27, 2002 9.524 9.804 9.411 9.804 72,192 +0.27(+2.80%)
Feb 26, 2002 9.453 9.649 9.310 9.537 123,398 +0.07(+0.70%)
Feb 25, 2002 9.619 9.739 9.322 9.471 254,519 -0.17(-1.79%)
Feb 22, 2002 9.804 9.923 9.286 9.643 206,503 -0.15(-1.58%)
Feb 21, 2002 9.756 9.947 9.756 9.798 404,443 -0.12(-1.20%)
Feb 20, 2002 9.447 9.917 9.447 9.917 342,660 +0.45(+4.72%)
Feb 19, 2002 9.482 9.518 9.268 9.471 251,161 -0.03(-0.31%)
Feb 18, 2002 9.459 9.518 9.232 9.500 131,792 +0.00(+0.00%)
Feb 15, 2002 9.459 9.518 9.232 9.500 131,792 +0.05(+0.57%)
Feb 14, 2002 9.271 9.447 9.204 9.447 218,591 +0.15(+1.67%)
Feb 13, 2002 9.292 9.351 9.131 9.292 192,232 +0.06(+0.65%)
Feb 12, 2002 9.083 9.232 9.083 9.232 163,523 +0.15(+1.71%)
Feb 11, 2002 9.521 9.524 9.077 9.077 189,882 -0.21(-2.31%)
Feb 08, 2002 9.089 9.482 9.083 9.292 203,313 +0.21(+2.36%)
Feb 07, 2002 9.232 9.345 8.958 9.077 92,170 -0.10(-1.10%)
Feb 06, 2002 9.471 9.535 9.101 9.179 66,819 -0.16(-1.72%)
Feb 05, 2002 9.208 9.477 8.786 9.340 447,926 -0.04(-0.44%)
Feb 04, 2002 9.917 10.08 9.381 9.381 403,940 -0.60(-5.97%)
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.