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 (%)
Dec 31, 2004 13.97 14.05 13.77 13.82 89,220 -0.18(-1.31%)
Dec 30, 2004 14.00 14.09 13.93 14.00 122,847 +0.11(+0.81%)
Dec 29, 2004 13.90 14.03 13.81 13.89 142,617 +0.05(+0.39%)
Dec 28, 2004 13.50 13.89 13.50 13.84 172,526 +0.29(+2.14%)
Dec 27, 2004 13.79 13.84 13.52 13.55 286,418 -0.34(-2.43%)
Dec 23, 2004 13.85 13.97 13.71 13.88 183,679 +0.18(+1.34%)
Dec 22, 2004 13.69 14.03 13.69 13.70 343,194 -0.36(-2.53%)
Dec 21, 2004 13.91 14.34 13.78 14.06 734,717 +0.59(+4.35%)
Dec 20, 2004 13.70 13.87 13.40 13.47 178,272 -0.21(-1.51%)
Dec 17, 2004 13.81 13.81 13.66 13.68 301,119 -0.15(-1.11%)
Dec 16, 2004 13.62 13.84 13.58 13.83 265,126 +0.09(+0.69%)
Dec 15, 2004 13.64 13.78 13.58 13.74 313,285 +0.05(+0.35%)
Dec 14, 2004 13.50 13.72 13.42 13.69 215,616 +0.25(+1.89%)
Dec 13, 2004 13.25 13.50 13.14 13.43 113,553 +0.28(+2.16%)
Dec 10, 2004 13.03 13.33 13.03 13.15 217,644 +0.05(+0.41%)
Dec 09, 2004 13.52 13.59 13.04 13.10 281,517 -0.54(-3.95%)
Dec 08, 2004 13.40 13.71 13.31 13.63 135,182 +0.23(+1.72%)
Dec 07, 2004 13.70 13.78 13.25 13.40 175,061 -0.27(-1.99%)
Dec 06, 2004 13.81 13.90 13.68 13.68 183,003 -0.23(-1.66%)
Dec 03, 2004 13.73 13.98 13.49 13.91 215,954 +0.14(+0.99%)
Dec 02, 2004 13.84 14.05 13.73 13.77 165,260 -0.14(-0.98%)
Dec 01, 2004 13.46 13.91 13.40 13.91 211,391 +0.47(+3.52%)
Nov 30, 2004 13.68 13.72 13.30 13.43 418,897 -0.25(-1.86%)
Nov 29, 2004 13.60 13.81 13.33 13.69 137,210 +0.13(+0.96%)
Nov 26, 2004 13.59 13.59 13.47 13.56 21,460 +0.09(+0.66%)
Nov 24, 2004 13.70 13.70 13.36 13.47 166,443 -0.01(-0.04%)
Nov 23, 2004 13.50 13.61 13.34 13.48 197,535 -0.14(-1.00%)
Nov 22, 2004 13.19 13.63 13.10 13.61 242,990 +0.38(+2.86%)
Nov 19, 2004 13.30 13.37 13.17 13.23 267,999 -0.20(-1.50%)
Nov 18, 2004 13.35 13.45 13.14 13.43 157,318 +0.01(+0.09%)
Nov 17, 2004 13.37 13.49 13.30 13.42 120,819 +0.16(+1.20%)
Nov 16, 2004 13.26 13.41 13.13 13.26 122,847 -0.14(-1.06%)
Nov 15, 2004 13.37 13.45 13.26 13.40 161,205 -0.01(-0.04%)
Nov 12, 2004 13.02 13.47 12.97 13.41 361,444 +0.40(+3.09%)
Nov 11, 2004 12.88 13.01 12.73 13.01 281,855 +0.05(+0.37%)
Nov 10, 2004 12.74 12.98 12.74 12.96 347,250 +0.11(+0.83%)
Nov 09, 2004 12.58 12.90 12.46 12.85 534,647 +0.16(+1.26%)
Nov 08, 2004 12.58 12.69 12.57 12.69 249,411 -0.03(-0.23%)
Nov 05, 2004 12.66 12.74 12.52 12.72 213,757 +0.04(+0.33%)
Nov 04, 2004 12.24 12.69 12.24 12.68 275,096 +0.32(+2.59%)
Nov 03, 2004 12.16 12.36 12.15 12.36 191,621 +0.10(+0.82%)
Nov 02, 2004 11.96 12.34 11.87 12.26 478,208 +0.21(+1.77%)
Nov 01, 2004 11.78 12.09 11.56 12.05 378,173 +0.30(+2.52%)
Oct 29, 2004 11.82 11.89 11.61 11.75 128,254 -0.16(-1.34%)
Oct 28, 2004 11.82 12.01 11.76 11.91 234,541 -0.03(-0.25%)
Oct 27, 2004 11.87 11.98 11.75 11.94 178,103 +0.14(+1.15%)
Oct 26, 2004 11.61 11.83 11.61 11.81 133,661 +0.05(+0.45%)
Oct 25, 2004 11.65 11.79 11.60 11.75 176,075 +0.08(+0.66%)
Oct 22, 2004 11.79 11.87 11.63 11.68 330,183 -0.19(-1.60%)
Oct 21, 2004 11.84 11.88 11.74 11.87 149,376 +0.15(+1.31%)
Oct 20, 2004 11.63 11.86 11.63 11.71 100,542 -0.04(-0.35%)
Oct 19, 2004 11.68 11.88 11.61 11.75 124,030 -0.02(-0.20%)
Oct 18, 2004 11.83 11.90 11.57 11.78 141,772 +0.04(+0.35%)
Oct 15, 2004 11.65 11.88 11.46 11.74 113,215 +0.07(+0.61%)
Oct 14, 2004 11.71 11.81 11.58 11.66 172,357 -0.08(-0.71%)
Oct 13, 2004 11.89 12.07 11.74 11.75 332,380 -0.02(-0.20%)
Oct 12, 2004 11.67 11.87 11.45 11.77 195,000 -0.05(-0.45%)
Oct 11, 2004 11.42 11.87 11.39 11.82 181,144 +0.49(+4.33%)
Oct 08, 2004 11.61 11.79 11.33 11.33 246,708 -0.33(-2.79%)
Oct 07, 2004 11.89 11.92 11.64 11.66 219,333 -0.23(-1.94%)
Oct 06, 2004 11.93 12.05 11.80 11.89 322,072 -0.10(-0.84%)
Oct 05, 2004 12.10 12.24 11.87 11.99 183,172 -0.20(-1.65%)
Oct 04, 2004 12.04 12.27 11.92 12.19 259,381 +0.37(+3.15%)
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.