Indicators

Progress Software (NQ: PRGS )

49.53 -0.49 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	10.32	10.33	10.05	10.16	558,335	-0.05(-0.52%)
Jan 29, 2009	10.35	10.46	10.11	10.22	291,112	-0.25(-2.39%)
Jan 28, 2009	10.54	10.57	10.30	10.47	314,920	+0.07(+0.63%)
Jan 27, 2009	10.36	10.54	10.32	10.40	200,521	+0.05(+0.46%)
Jan 26, 2009	10.19	10.58	10.18	10.35	322,802	+0.15(+1.52%)
Jan 23, 2009	9.923	10.30	9.923	10.20	542,117	+0.02(+0.23%)
Jan 22, 2009	10.19	10.37	10.11	10.17	719,177	-0.26(-2.51%)
Jan 21, 2009	10.13	10.47	10.13	10.44	896,451	+0.31(+3.06%)
Jan 20, 2009	10.32	10.42	10.11	10.13	580,607	-0.33(-3.13%)
Jan 16, 2009	10.22	10.48	10.11	10.45	360,802	+0.30(+2.93%)
Jan 15, 2009	10.18	10.32	9.804	10.16	923,896	-0.03(-0.29%)
Jan 14, 2009	10.52	10.76	10.12	10.19	602,458	-0.58(-5.42%)
Jan 13, 2009	10.69	10.84	10.58	10.77	474,775	+0.07(+0.67%)
Jan 12, 2009	10.70	10.98	10.58	10.70	749,710	-0.02(-0.22%)
Jan 09, 2009	10.92	11.31	10.70	10.72	641,759	-0.52(-4.61%)
Jan 08, 2009	11.35	11.35	11.11	11.24	376,570	-0.13(-1.15%)
Jan 07, 2009	11.64	11.70	11.27	11.37	431,619	-0.52(-4.41%)
Jan 06, 2009	11.79	12.06	11.52	11.89	580,026	+0.23(+1.99%)
Jan 05, 2009	11.89	12.02	11.51	11.66	311,037	-0.17(-1.46%)

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.