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 (%)
Feb 27, 2015 24.34 24.42 24.18 24.27 206,046 -0.14(-0.58%)
Feb 26, 2015 24.14 24.47 24.14 24.41 193,215 +0.23(+0.95%)
Feb 25, 2015 24.32 24.40 23.96 24.18 186,624 -0.13(-0.55%)
Feb 24, 2015 24.11 24.33 24.00 24.31 140,614 +0.16(+0.66%)
Feb 23, 2015 24.10 24.20 23.88 24.15 175,768 -0.08(-0.33%)
Feb 20, 2015 24.00 24.26 23.78 24.23 223,777 +0.20(+0.85%)
Feb 19, 2015 23.97 24.12 23.83 24.03 151,303 -0.01(-0.04%)
Feb 18, 2015 23.66 24.07 23.66 24.04 291,754 +0.33(+1.39%)
Feb 17, 2015 23.66 23.79 23.51 23.71 155,444 +0.04(+0.15%)
Feb 13, 2015 23.91 23.67 23.67 23.67 147,799 -0.14(-0.60%)
Feb 12, 2015 23.02 23.85 22.86 23.82 333,795 +0.95(+4.15%)
Feb 11, 2015 22.70 22.93 22.61 22.87 224,197 +0.10(+0.43%)
Feb 10, 2015 22.76 22.86 22.59 22.77 169,517 +0.12(+0.51%)
Feb 09, 2015 22.97 23.12 22.64 22.65 178,692 -0.36(-1.58%)
Feb 06, 2015 23.07 23.18 22.90 23.02 180,840 -0.04(-0.15%)
Feb 05, 2015 22.88 23.21 22.88 23.05 237,716 +0.19(+0.82%)
Feb 04, 2015 22.73 23.17 22.73 22.87 227,208 -0.02(-0.08%)
Feb 03, 2015 22.61 23.04 22.61 22.88 276,317 +0.32(+1.42%)
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.