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 31, 2017	25.00	25.23	24.89	25.13	215,401	+0.10(+0.39%)
Jan 30, 2017	25.29	25.41	24.95	25.03	191,663	-0.48(-1.90%)
Jan 27, 2017	25.62	25.65	25.45	25.52	116,783	-0.10(-0.38%)
Jan 26, 2017	25.90	25.90	25.57	25.62	130,954	-0.29(-1.11%)
Jan 25, 2017	26.06	26.16	25.68	25.90	203,106	+0.12(+0.45%)
Jan 24, 2017	25.58	25.97	25.49	25.79	268,506	+0.24(+0.95%)
Jan 23, 2017	25.27	25.80	25.27	25.54	319,079	+0.27(+1.06%)
Jan 20, 2017	25.13	25.37	25.12	25.28	367,681	+0.14(+0.57%)
Jan 19, 2017	25.20	25.37	24.96	25.13	390,819	-0.04(-0.18%)
Jan 18, 2017	24.78	25.45	24.75	25.18	549,667	+0.39(+1.59%)
Jan 17, 2017	26.42	27.16	24.36	24.78	1,534,614	-4.14(-14.33%)
Jan 13, 2017		28.93	28.93	28.93	0	+0.52(+1.83%)
Jan 12, 2017	28.38	28.42	27.87	28.41	227,475	-0.05(-0.19%)
Jan 11, 2017	28.13	28.63	28.13	28.46	338,110	+0.37(+1.31%)
Jan 10, 2017	28.07	28.23	28.02	28.09	225,202	+0.03(+0.10%)
Jan 09, 2017	28.07	28.45	27.96	28.06	186,572	-0.22(-0.76%)
Jan 06, 2017	28.42	28.42	28.19	28.28	161,303	-0.13(-0.47%)
Jan 05, 2017	28.83	28.99	28.22	28.41	282,819	-0.41(-1.43%)
Jan 04, 2017	28.66	28.99	28.53	28.83	329,457	+0.08(+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.