Indicators

Progress Software (NQ: PRGS )

51.42 -0.28 (-0.54%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.39	18.50	17.90	17.95	441,941	-0.45(-2.46%)
Apr 27, 2007	18.55	18.57	18.29	18.40	228,368	-0.17(-0.93%)
Apr 26, 2007	18.61	18.66	18.38	18.57	281,915	-0.10(-0.51%)
Apr 25, 2007	18.76	18.76	18.48	18.67	497,143	+0.05(+0.29%)
Apr 24, 2007	18.55	18.70	18.46	18.61	412,593	+0.06(+0.32%)
Apr 23, 2007	18.53	18.67	18.46	18.55	407,732	+0.02(+0.13%)
Apr 20, 2007	18.51	18.70	18.36	18.53	404,071	+0.23(+1.24%)
Apr 19, 2007	18.15	18.36	17.90	18.30	502,636	+0.06(+0.33%)
Apr 18, 2007	18.46	18.51	18.17	18.24	404,591	-0.27(-1.45%)
Apr 17, 2007	18.18	18.58	17.96	18.51	577,936	-0.34(-1.80%)
Apr 16, 2007	18.77	18.86	18.67	18.85	209,686	+0.06(+0.32%)
Apr 13, 2007	18.81	18.81	18.56	18.79	542,283	-0.06(-0.32%)
Apr 12, 2007	18.68	18.85	18.60	18.85	459,410	+0.17(+0.89%)
Apr 11, 2007	18.70	18.73	18.56	18.68	335,275	-0.03(-0.16%)
Apr 10, 2007	18.67	18.76	18.65	18.71	279,002	+0.01(+0.03%)
Apr 09, 2007	18.82	18.82	18.66	18.71	423,944	-0.05(-0.25%)
Apr 05, 2007	18.73	18.78	18.70	18.76	306,492	+0.01(+0.06%)
Apr 04, 2007	18.73	18.85	18.58	18.74	215,263	-0.04(-0.22%)
Apr 03, 2007	18.83	19.06	18.70	18.79	338,379	+0.01(+0.03%)

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.