Indicators

Progress Software (NQ: PRGS )

50.22 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.13	17.22	16.66	16.76	352,735	-0.36(-2.12%)
Jan 28, 2010	17.39	17.45	17.04	17.12	439,255	-0.20(-1.17%)
Jan 27, 2010	17.03	17.44	17.01	17.32	403,261	+0.23(+1.32%)
Jan 26, 2010	17.02	17.28	16.98	17.09	474,653	-0.04(-0.21%)
Jan 25, 2010	17.02	17.22	16.91	17.13	537,487	+0.21(+1.27%)
Jan 22, 2010	17.30	17.34	16.89	16.92	299,892	-0.36(-2.07%)
Jan 21, 2010	17.25	17.55	17.03	17.27	1,276,496	+0.00(+0.00%)
Jan 20, 2010	17.40	17.62	17.22	17.27	474,821	-0.33(-1.86%)
Jan 19, 2010	17.33	17.61	17.29	17.60	386,810	+0.20(+1.16%)
Jan 15, 2010	17.71	17.40	17.40	17.40	880,576	-0.23(-1.28%)
Jan 14, 2010	17.49	17.64	17.48	17.62	222,897	+0.13(+0.71%)
Jan 13, 2010	17.48	17.65	17.29	17.50	322,700	-0.05(-0.31%)
Jan 12, 2010	17.57	17.73	17.48	17.55	338,357	-0.20(-1.11%)
Jan 11, 2010	17.90	18.12	17.61	17.75	186,544	-0.14(-0.77%)
Jan 08, 2010	17.77	17.93	17.77	17.89	265,507	+0.02(+0.10%)
Jan 07, 2010	17.80	17.87	17.54	17.87	309,119	+0.10(+0.57%)
Jan 06, 2010	17.80	18.17	17.65	17.77	524,692	-0.13(-0.73%)
Jan 05, 2010	17.57	18.13	17.54	17.90	961,340	+0.24(+1.35%)

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.