Progress Software (NQ: PRGS )

57.52 -0.62 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 13.11 13.19 12.76 12.82 305,174 -0.21(-1.63%)
Jun 29, 2004 13.01 13.24 12.82 13.04 209,195 +0.15(+1.15%)
Jun 28, 2004 13.27 13.29 12.79 12.89 254,143 -0.13(-1.00%)
Jun 25, 2004 12.91 13.21 12.88 13.02 465,704 +0.01(+0.09%)
Jun 24, 2004 12.79 13.01 12.79 13.01 353,164 +0.15(+1.15%)
Jun 23, 2004 12.94 13.01 12.66 12.86 356,037 -0.07(-0.55%)
Jun 22, 2004 12.40 12.93 12.30 12.93 368,710 +0.60(+4.90%)
Jun 21, 2004 12.78 12.87 12.30 12.33 900,992 -0.54(-4.23%)
Jun 18, 2004 11.57 12.92 11.52 12.87 1,286,262 +1.34(+11.65%)
Jun 17, 2004 11.00 11.62 10.92 11.53 1,062,704 +0.50(+4.56%)
Jun 16, 2004 11.03 11.21 10.91 11.03 352,488 -0.12(-1.06%)
Jun 15, 2004 10.61 11.20 10.61 11.14 307,371 +0.56(+5.31%)
Jun 14, 2004 10.83 11.04 10.55 10.58 342,350 -0.32(-2.93%)
Jun 10, 2004 11.04 11.30 10.90 10.90 208,519 -0.20(-1.76%)
Jun 09, 2004 11.33 11.33 11.03 11.10 155,629 -0.21(-1.83%)
Jun 08, 2004 11.36 11.48 11.23 11.30 252,115 -0.17(-1.50%)
Jun 07, 2004 11.11 11.48 10.95 11.47 335,252 +0.54(+4.98%)
Jun 04, 2004 10.86 11.01 10.68 10.93 186,721 +0.21(+1.99%)
Jun 03, 2004 11.07 11.07 10.72 10.72 352,150 -0.25(-2.27%)
Jun 02, 2004 11.21 11.28 10.96 10.97 221,699 -0.18(-1.59%)
Jun 01, 2004 11.18 11.19 11.04 11.14 314,299 +0.03(+0.27%)
May 28, 2004 11.34 11.34 11.07 11.11 241,638 -0.22(-1.93%)
May 27, 2004 11.28 11.33 11.14 11.33 287,432 +0.09(+0.84%)
May 26, 2004 11.08 11.28 10.89 11.24 288,614 +0.07(+0.64%)
May 25, 2004 10.69 11.17 10.58 11.17 460,972 +0.43(+3.97%)
May 24, 2004 11.26 11.32 10.65 10.74 666,957 -0.44(-3.92%)
May 21, 2004 10.97 11.27 10.90 11.18 395,409 +0.27(+2.44%)
May 20, 2004 11.59 11.72 10.90 10.91 643,638 -0.73(-6.30%)
May 19, 2004 11.76 11.92 11.57 11.65 192,635 -0.04(-0.30%)
May 18, 2004 11.91 11.99 11.54 11.68 197,704 -0.12(-1.00%)
May 17, 2004 11.80 11.91 11.66 11.80 187,227 -0.11(-0.90%)
May 14, 2004 11.84 12.07 11.69 11.91 259,043 -0.09(-0.74%)
May 13, 2004 12.28 12.40 11.98 12.00 106,794 -0.17(-1.36%)
May 12, 2004 12.11 12.26 11.84 12.16 198,042 +0.08(+0.69%)
May 11, 2004 12.05 12.14 11.89 12.08 159,346 +0.15(+1.24%)
May 10, 2004 12.10 12.31 11.90 11.93 208,688 -0.15(-1.27%)
May 07, 2004 12.43 12.49 11.97 12.08 213,081 -0.34(-2.76%)
May 06, 2004 12.34 12.57 12.04 12.43 289,121 +0.24(+1.94%)
May 05, 2004 12.42 12.60 12.13 12.19 307,878 -0.36(-2.83%)
May 04, 2004 12.27 12.67 12.09 12.55 358,571 +0.25(+2.02%)
May 03, 2004 12.27 12.35 12.07 12.30 662,901 +0.16(+1.32%)
Apr 30, 2004 12.45 12.45 12.13 12.14 206,998 -0.24(-1.91%)
Apr 29, 2004 12.66 12.66 12.30 12.37 231,838 -0.33(-2.56%)
Apr 28, 2004 13.18 13.18 12.56 12.70 270,027 -0.55(-4.15%)
Apr 27, 2004 13.47 13.89 13.11 13.25 353,671 -0.36(-2.65%)
Apr 26, 2004 13.62 13.73 13.46 13.61 187,396 -0.09(-0.69%)
Apr 23, 2004 14.10 14.10 13.56 13.71 499,837 -0.35(-2.48%)
Apr 22, 2004 13.94 14.11 13.78 14.06 347,419 +0.12(+0.89%)
Apr 21, 2004 13.77 13.96 13.76 13.93 141,096 +0.14(+1.03%)
Apr 20, 2004 14.09 14.09 13.76 13.79 217,306 -0.27(-1.89%)
Apr 19, 2004 13.97 14.08 13.76 14.06 124,368 +0.00(+0.00%)
Apr 16, 2004 14.03 14.29 13.83 14.06 251,270 +0.09(+0.68%)
Apr 15, 2004 14.26 14.35 13.72 13.96 136,703 -0.27(-1.91%)
Apr 14, 2004 14.08 14.42 13.95 14.23 157,487 +0.14(+0.97%)
Apr 13, 2004 14.49 14.65 14.10 14.10 261,916 -0.46(-3.17%)
Apr 12, 2004 14.06 14.64 14.06 14.56 295,881 +0.49(+3.49%)
Apr 08, 2004 14.27 14.46 14.05 14.07 190,607 -0.31(-2.14%)
Apr 07, 2004 14.40 14.50 14.10 14.37 148,362 +0.11(+0.79%)
Apr 06, 2004 14.53 14.62 14.14 14.26 204,970 -0.37(-2.51%)
Apr 05, 2004 14.33 14.65 14.21 14.63 289,121 +0.02(+0.16%)
Apr 02, 2004 14.22 14.61 14.20 14.61 264,451 +0.20(+1.36%)
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.