Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

57.59 -0.08 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.099 7.537 7.052 7.158 277,218 +0.01(+0.17%)
Sep 27, 2002 7.235 7.371 7.129 7.146 359,367 -0.05(-0.74%)
Sep 26, 2002 7.342 7.537 7.158 7.200 201,996 -0.08(-1.14%)
Sep 25, 2002 7.158 7.300 7.099 7.283 397,251 +0.13(+1.82%)
Sep 24, 2002 7.336 7.661 7.064 7.152 392,498 -0.24(-3.28%)
Sep 23, 2002 7.886 7.886 7.277 7.395 635,277 -0.44(-5.66%)
Sep 20, 2002 7.957 7.987 7.691 7.839 876,133 -0.15(-1.92%)
Sep 19, 2002 7.957 8.075 7.839 7.992 388,306 +0.04(+0.45%)
Sep 18, 2002 7.987 8.129 7.691 7.957 510,146 -0.03(-0.38%)
Sep 17, 2002 8.282 8.631 7.815 7.987 243,565 -0.24(-2.87%)
Sep 16, 2002 8.350 8.412 8.223 8.223 198,784 -0.14(-1.70%)
Sep 13, 2002 8.371 8.430 8.282 8.365 67,995 -0.07(-0.77%)
Sep 12, 2002 8.424 8.436 8.164 8.430 204,648 +0.00(+0.00%)
Sep 11, 2002 8.282 8.750 8.282 8.430 91,109 -0.03(-0.35%)
Sep 10, 2002 8.637 8.643 8.253 8.460 89,904 -0.14(-1.65%)
Sep 09, 2002 8.229 8.608 7.868 8.602 96,077 +0.26(+3.12%)
Sep 06, 2002 7.845 8.371 7.803 8.341 91,182 +0.50(+6.42%)
Sep 05, 2002 7.921 7.927 7.632 7.839 200,644 -0.09(-1.12%)
Sep 04, 2002 7.892 8.069 7.845 7.927 6,034,537 +0.10(+1.28%)
Sep 03, 2002 8.105 8.164 7.809 7.827 127,283 -0.46(-5.50%)
Aug 30, 2002 8.105 8.430 8.099 8.282 112,746 +0.15(+1.89%)
Aug 29, 2002 8.052 8.383 7.815 8.129 16,125,905 +0.14(+1.70%)
Aug 28, 2002 8.401 8.460 7.987 7.992 186,051 -0.42(-4.99%)
Aug 27, 2002 8.383 8.691 8.241 8.412 187,290 +0.09(+1.14%)
Aug 26, 2002 8.667 8.750 8.194 8.318 273,428 -0.35(-4.03%)
Aug 23, 2002 8.803 8.856 8.608 8.667 7,741,787 -0.14(-1.55%)
Aug 22, 2002 8.750 8.803 8.620 8.803 41,244 +0.05(+0.54%)
Aug 21, 2002 8.637 8.756 8.460 8.756 135,396 +0.01(+0.07%)
Aug 20, 2002 8.276 8.750 8.164 8.750 160,244 +0.35(+4.16%)
Aug 16, 2002 8.501 8.560 8.324 8.401 104,772 -0.13(-1.53%)
Aug 15, 2002 8.453 8.578 8.276 8.531 84,686 -0.04(-0.41%)
Aug 14, 2002 8.194 8.566 8.081 8.566 299,360 +0.38(+4.62%)
Aug 13, 2002 8.259 8.519 8.146 8.188 203,179 -0.11(-1.28%)
Aug 12, 2002 8.075 8.430 8.016 8.294 36,781,940 +0.15(+1.89%)
Aug 07, 2002 8.182 8.241 7.839 8.140 134,551 +0.11(+1.40%)
Aug 06, 2002 7.927 8.164 7.927 8.028 131,116 +0.19(+2.42%)
Aug 05, 2002 8.010 8.228 7.839 7.839 194,153 +0.01(+0.08%)
Aug 02, 2002 8.566 8.566 7.833 7.833 86,714 -0.61(-7.22%)
Aug 01, 2002 8.430 8.868 8.359 8.442 250,340 +0.20(+2.44%)
Jul 31, 2002 8.276 8.815 8.235 8.241 233,605 +0.01(+0.07%)
Jul 30, 2002 8.696 8.797 8.075 8.235 240,465 -0.38(-4.40%)
Jul 29, 2002 8.191 8.844 8.164 8.614 135,937 +0.43(+5.20%)
Jul 26, 2002 7.987 8.188 7.945 8.188 370,523 +0.32(+4.06%)
Jul 25, 2002 8.282 8.341 7.868 7.868 297,959 -0.54(-6.40%)
Jul 24, 2002 7.987 8.407 7.987 8.407 423,712 +0.24(+2.97%)
Jul 23, 2002 8.434 8.436 7.880 8.164 192,402 -0.33(-3.83%)
Jul 22, 2002 8.430 8.495 8.371 8.489 185,600 +0.02(+0.28%)
Jul 19, 2002 8.578 8.696 8.430 8.466 153,990 -0.31(-3.51%)
Jul 17, 2002 8.691 9.022 8.578 8.773 112,577 +0.05(+0.54%)
Jul 12, 2002 8.827 9.028 8.578 8.726 74,882 -0.08(-0.87%)
Jul 11, 2002 9.051 9.051 8.584 8.803 46,484 -0.33(-3.63%)
Jul 10, 2002 8.992 9.205 8.578 9.134 232,591 +0.13(+1.45%)
Jul 09, 2002 8.756 9.004 8.756 9.004 137,256 +0.23(+2.63%)
Jul 08, 2002 9.152 9.152 8.773 8.773 199,967 -0.38(-4.14%)
Jul 05, 2002 8.874 9.377 8.578 9.152 39,554 +0.39(+4.39%)
Jul 04, 2002 8.696 8.909 8.578 8.767 81,474 +0.00(+0.00%)
Jul 03, 2002 8.696 8.909 8.578 8.767 81,474 -0.01(-0.07%)
Jul 02, 2002 8.584 9.040 8.560 8.773 122,043 +0.02(+0.20%)
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.