Indicators

Progress Software (NQ: PRGS )

49.85 -0.17 (-0.34%)

Streaming Delayed Price Updated: 9:43 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		38.79	38.79	38.79	0	-0.15(-0.37%)
Dec 28, 2017	38.89	39.00	38.60	38.94	246,133	+0.05(+0.12%)
Dec 27, 2017	38.83	39.15	38.73	38.89	385,044	+0.08(+0.21%)
Dec 26, 2017	38.76	38.95	38.55	38.81	214,404	-0.08(-0.21%)
Dec 22, 2017	38.77	39.00	38.46	38.89	272,641	+0.10(+0.26%)
Dec 21, 2017	38.94	39.22	38.75	38.79	228,802	-0.10(-0.26%)
Dec 20, 2017	39.12	39.25	38.62	38.89	313,727	-0.06(-0.16%)
Dec 19, 2017	39.00	39.29	38.79	38.95	332,938	+0.03(+0.07%)
Dec 18, 2017	38.32	39.01	38.32	38.93	310,217	+0.81(+2.13%)
Dec 15, 2017	37.26	38.27	37.26	38.12	798,648	+0.90(+2.42%)
Dec 14, 2017	37.81	38.02	37.07	37.21	391,310	-0.54(-1.42%)
Dec 13, 2017	37.56	38.09	37.56	37.75	312,484	+0.24(+0.63%)
Dec 12, 2017	37.77	38.06	37.45	37.51	236,109	-0.21(-0.56%)
Dec 11, 2017	37.68	38.16	37.58	37.72	215,425	+0.09(+0.24%)
Dec 08, 2017	37.81	38.10	37.55	37.63	194,836	+0.06(+0.17%)
Dec 07, 2017	37.55	37.94	37.35	37.57	319,099	+0.01(+0.02%)
Dec 06, 2017	37.42	37.89	37.50	37.56	213,583	+0.06(+0.17%)
Dec 05, 2017	36.99	37.76	36.99	37.50	278,835	+0.48(+1.30%)
Dec 04, 2017	38.07	38.07	37.00	37.01	679,417	-0.75(-1.98%)

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.