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 (%)
Jun 29, 2007 19.00 19.01 18.74 18.81 325,391 -0.16(-0.84%)
Jun 28, 2007 18.94 19.12 18.80 18.97 299,338 -0.01(-0.06%)
Jun 27, 2007 18.47 19.00 18.47 18.98 318,892 +0.37(+2.00%)
Jun 26, 2007 18.88 18.93 18.48 18.61 540,275 -0.23(-1.22%)
Jun 25, 2007 19.26 19.55 18.71 18.84 686,874 -0.51(-2.63%)
Jun 22, 2007 19.72 19.81 19.23 19.35 2,363,075 -0.44(-2.24%)
Jun 21, 2007 19.61 19.90 19.49 19.79 524,986 +0.14(+0.72%)
Jun 20, 2007 19.71 19.85 19.59 19.65 903,997 -0.08(-0.39%)
Jun 19, 2007 19.88 20.38 19.44 19.72 1,510,662 +0.64(+3.35%)
Jun 18, 2007 19.23 19.26 18.88 19.08 523,838 -0.05(-0.25%)
Jun 15, 2007 19.33 19.35 19.12 19.13 596,354 +0.09(+0.47%)
Jun 14, 2007 19.01 19.20 19.01 19.04 309,333 +0.00(+0.00%)
Jun 13, 2007 18.78 19.13 18.78 19.04 291,584 +0.15(+0.81%)
Jun 12, 2007 19.00 19.10 18.69 18.89 404,668 -0.21(-1.12%)
Jun 11, 2007 18.93 19.17 18.80 19.10 178,789 +0.15(+0.81%)
Jun 08, 2007 18.64 19.03 18.61 18.95 167,988 +0.28(+1.52%)
Jun 07, 2007 18.89 18.96 18.64 18.66 228,943 -0.24(-1.25%)
Jun 06, 2007 19.03 19.17 18.89 18.90 255,810 -0.28(-1.45%)
Jun 05, 2007 19.27 19.39 18.97 19.18 286,632 -0.21(-1.07%)
Jun 04, 2007 19.35 19.43 19.10 19.39 183,519 -0.03(-0.15%)
Jun 01, 2007 19.47 19.67 19.33 19.42 779,729 -0.02(-0.12%)
May 31, 2007 19.24 19.60 19.19 19.44 755,977 +0.24(+1.23%)
May 30, 2007 18.58 19.26 18.58 19.20 676,018 +0.47(+2.49%)
May 29, 2007 18.48 18.74 18.35 18.74 197,444 +0.34(+1.83%)
May 25, 2007 18.22 18.44 18.17 18.40 244,091 +0.28(+1.53%)
May 24, 2007 18.69 18.81 18.03 18.12 324,795 -0.56(-2.98%)
May 23, 2007 18.75 18.93 18.62 18.68 339,932 -0.07(-0.38%)
May 22, 2007 18.48 18.75 18.39 18.75 259,255 +0.21(+1.15%)
May 21, 2007 18.32 18.65 18.23 18.53 233,120 +0.15(+0.84%)
May 18, 2007 18.04 18.46 17.83 18.38 264,076 +0.38(+2.10%)
May 17, 2007 18.20 18.20 17.89 18.00 216,494 -0.28(-1.52%)
May 16, 2007 18.42 18.49 17.97 18.28 198,881 -0.04(-0.23%)
May 15, 2007 18.28 18.62 18.23 18.32 415,211 +0.04(+0.23%)
May 14, 2007 18.49 18.57 18.21 18.28 247,750 -0.30(-1.59%)
May 11, 2007 18.17 18.62 18.15 18.58 187,660 +0.35(+1.92%)
May 10, 2007 18.46 18.54 18.22 18.23 311,983 -0.37(-1.97%)
May 09, 2007 18.48 18.66 18.39 18.59 186,007 -0.01(-0.06%)
May 08, 2007 18.74 18.93 18.23 18.61 415,076 -0.15(-0.82%)
May 07, 2007 18.69 18.80 18.64 18.76 326,891 +0.07(+0.35%)
May 04, 2007 18.63 18.70 18.44 18.69 554,430 +0.08(+0.41%)
May 03, 2007 18.37 18.64 18.27 18.62 669,809 +0.28(+1.55%)
May 02, 2007 17.82 18.39 17.76 18.33 333,168 +0.60(+3.39%)
May 01, 2007 17.80 17.94 17.69 17.73 360,461 -0.09(-0.51%)
Apr 30, 2007 18.26 18.37 17.78 17.82 444,958 -0.45(-2.46%)
Apr 27, 2007 18.43 18.45 18.16 18.27 229,927 -0.17(-0.93%)
Apr 26, 2007 18.49 18.53 18.25 18.45 283,839 -0.09(-0.51%)
Apr 25, 2007 18.64 18.64 18.35 18.54 500,536 +0.05(+0.29%)
Apr 24, 2007 18.43 18.58 18.34 18.49 415,409 +0.06(+0.32%)
Apr 23, 2007 18.40 18.54 18.34 18.43 410,515 +0.02(+0.13%)
Apr 20, 2007 18.38 18.58 18.24 18.40 406,829 +0.22(+1.24%)
Apr 19, 2007 18.03 18.23 17.78 18.18 506,067 +0.06(+0.33%)
Apr 18, 2007 18.34 18.38 18.05 18.12 407,353 -0.27(-1.45%)
Apr 17, 2007 18.06 18.45 17.84 18.39 581,881 -0.34(-1.80%)
Apr 16, 2007 18.65 18.73 18.54 18.72 211,117 +0.06(+0.32%)
Apr 13, 2007 18.68 18.68 18.43 18.66 545,985 -0.06(-0.32%)
Apr 12, 2007 18.55 18.72 18.48 18.72 462,546 +0.17(+0.89%)
Apr 11, 2007 18.57 18.61 18.43 18.56 337,563 -0.03(-0.16%)
Apr 10, 2007 18.54 18.64 18.52 18.59 280,906 +0.01(+0.03%)
Apr 09, 2007 18.69 18.69 18.53 18.58 426,837 -0.05(-0.25%)
Apr 05, 2007 18.61 18.65 18.58 18.63 308,584 +0.01(+0.06%)
Apr 04, 2007 18.61 18.72 18.46 18.62 216,732 -0.04(-0.22%)
Apr 03, 2007 18.70 18.93 18.58 18.66 340,689 +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.