Progress Software (NQ: PRGS )

64.09 -0.59 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 21.46 21.76 21.39 21.55 281,612 +0.04(+0.21%)
Oct 29, 2015 21.82 21.87 21.41 21.51 150,931 -0.42(-1.90%)
Oct 28, 2015 21.27 21.97 21.27 21.93 336,442 +0.69(+3.26%)
Oct 27, 2015 21.58 21.73 21.21 21.23 252,800 -0.39(-1.81%)
Oct 26, 2015 21.83 21.95 21.57 21.62 237,443 -0.24(-1.10%)
Oct 23, 2015 21.94 21.94 21.62 21.86 226,349 +0.14(+0.65%)
Oct 22, 2015 21.54 21.83 21.38 21.72 247,059 +0.25(+1.16%)
Oct 21, 2015 21.73 21.79 21.46 21.47 346,793 -0.22(-1.02%)
Oct 20, 2015 21.70 21.80 21.52 21.70 184,144 -0.01(-0.04%)
Oct 19, 2015 21.48 21.85 21.48 21.70 427,326 +0.12(+0.53%)
Oct 16, 2015 21.27 21.60 20.88 21.59 316,719 +0.40(+1.89%)
Oct 15, 2015 20.96 21.28 20.84 21.19 368,589 +0.34(+1.62%)
Oct 14, 2015 21.06 21.13 20.83 20.85 201,129 -0.19(-0.89%)
Oct 13, 2015 21.15 21.27 20.92 21.04 290,820 -0.25(-1.17%)
Oct 12, 2015 21.08 21.29 21.06 21.29 252,440 +0.18(+0.84%)
Oct 09, 2015 21.07 21.18 20.72 21.11 306,366 +0.07(+0.34%)
Oct 08, 2015 21.19 21.26 20.95 21.04 327,413 -0.19(-0.88%)
Oct 07, 2015 21.17 21.24 20.78 21.22 671,092 +0.22(+1.06%)
Oct 06, 2015 20.76 21.15 20.59 21.00 709,970 +0.20(+0.98%)
Oct 05, 2015 20.42 21.25 20.42 20.80 965,029 +0.38(+1.87%)
Oct 02, 2015 19.70 21.44 19.48 20.42 1,833,990 -2.33(-10.26%)
Oct 01, 2015 22.85 22.88 22.46 22.75 543,353 -0.18(-0.77%)
Sep 30, 2015 22.80 23.08 22.61 22.93 357,549 +0.36(+1.57%)
Sep 29, 2015 22.67 22.75 22.35 22.57 228,830 -0.04(-0.16%)
Sep 28, 2015 23.07 23.19 22.57 22.61 242,768 -0.63(-2.71%)
Sep 25, 2015 23.75 23.75 23.14 23.24 509,089 -0.39(-1.65%)
Sep 24, 2015 23.34 23.69 23.28 23.63 229,683 +0.13(+0.57%)
Sep 23, 2015 23.82 23.83 23.47 23.50 219,115 -0.26(-1.08%)
Sep 22, 2015 23.66 23.77 23.44 23.75 223,844 -0.18(-0.74%)
Sep 21, 2015 23.63 24.15 23.54 23.93 217,137 +0.49(+2.08%)
Sep 18, 2015 23.33 23.73 23.33 23.44 404,232 -0.28(-1.16%)
Sep 17, 2015 23.74 23.93 23.66 23.72 137,047 -0.07(-0.30%)
Sep 16, 2015 23.92 23.96 23.64 23.79 175,148 -0.09(-0.37%)
Sep 15, 2015 23.73 23.97 23.65 23.88 183,946 +0.20(+0.86%)
Sep 14, 2015 23.83 23.83 23.59 23.67 107,198 -0.15(-0.63%)
Sep 11, 2015 23.62 23.96 23.57 23.83 107,990 +0.03(+0.11%)
Sep 10, 2015 23.72 24.03 23.68 23.80 115,694 +0.02(+0.07%)
Sep 09, 2015 24.30 24.30 23.75 23.78 157,831 -0.33(-1.36%)
Sep 08, 2015 24.11 24.36 23.78 24.11 156,890 +0.36(+1.49%)
Sep 04, 2015 23.75 23.75 23.75 23.75 133,154 -0.30(-1.25%)
Sep 03, 2015 24.06 24.33 24.04 24.06 207,185 +0.12(+0.48%)
Sep 02, 2015 23.99 24.19 23.66 23.94 238,370 +0.24(+1.01%)
Sep 01, 2015 23.64 24.02 23.50 23.70 233,218 -0.35(-1.44%)
Aug 31, 2015 24.23 24.44 23.92 24.05 295,287 -0.33(-1.35%)
Aug 28, 2015 23.93 24.40 23.93 24.38 294,650 +0.28(+1.18%)
Aug 27, 2015 24.04 24.38 23.60 24.09 342,139 +0.32(+1.34%)
Aug 26, 2015 23.78 23.91 23.25 23.77 325,363 +0.54(+2.33%)
Aug 25, 2015 24.08 24.08 23.20 23.23 231,982 -0.16(-0.68%)
Aug 24, 2015 23.10 24.41 22.81 23.39 380,629 -1.45(-5.84%)
Aug 21, 2015 25.28 25.65 24.78 24.84 307,903 -1.01(-3.90%)
Aug 20, 2015 25.93 25.94 25.62 25.85 351,780 -0.38(-1.46%)
Aug 19, 2015 26.14 26.27 25.99 26.23 209,118 +0.01(+0.03%)
Aug 18, 2015 26.16 26.25 25.24 26.22 219,801 +0.00(+0.00%)
Aug 17, 2015 25.91 26.23 25.60 26.22 179,016 +0.20(+0.78%)
Aug 14, 2015 25.65 26.03 25.56 26.02 123,198 +0.26(+1.00%)
Aug 13, 2015 25.87 26.12 25.68 25.76 115,671 -0.03(-0.10%)
Aug 12, 2015 25.88 25.89 25.43 25.79 169,035 -0.26(-0.99%)
Aug 11, 2015 26.14 26.42 25.89 26.04 155,208 -0.29(-1.11%)
Aug 10, 2015 26.20 26.47 26.16 26.34 165,587 +0.28(+1.09%)
Aug 07, 2015 25.92 26.09 25.74 26.05 240,461 +0.00(+0.00%)
Aug 06, 2015 26.59 26.68 25.99 26.05 197,446 -0.50(-1.87%)
Aug 05, 2015 26.49 26.83 26.44 26.55 206,290 +0.18(+0.67%)
Aug 04, 2015 26.37 26.46 26.18 26.37 236,880 +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.