Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Progress Software
(NQ:
PRGS
)
50.65
+1.15 (+2.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
7.755
8.190
7.690
7.713
213,554
-0.10(-1.22%)
Dec 30, 2002
7.892
7.976
7.755
7.809
230,846
-0.14(-1.80%)
Dec 27, 2002
8.160
8.202
7.791
7.952
272,315
-0.16(-1.92%)
Dec 26, 2002
8.315
8.607
8.059
8.107
225,978
-0.20(-2.43%)
Dec 24, 2002
8.255
8.339
8.244
8.309
54,899
-0.05(-0.64%)
Dec 23, 2002
8.333
8.387
8.077
8.363
238,066
+0.04(+0.43%)
Dec 20, 2002
8.333
8.387
8.077
8.327
252,000
+0.12(+1.45%)
Dec 19, 2002
7.833
8.363
7.833
8.208
226,481
+0.31(+3.92%)
Dec 18, 2002
8.250
8.363
7.874
7.898
517,600
-0.53(-6.29%)
Dec 17, 2002
8.178
9.518
8.178
8.428
1,416,308
+0.34(+4.20%)
Dec 16, 2002
7.791
8.101
7.737
8.089
129,945
+0.35(+4.54%)
Dec 13, 2002
8.005
8.005
7.684
7.737
212,379
-0.14(-1.75%)
Dec 12, 2002
7.868
8.160
7.844
7.875
119,536
-0.16(-1.99%)
Dec 11, 2002
7.916
8.130
7.827
8.034
121,887
-0.02(-0.23%)
Dec 10, 2002
7.797
8.101
7.690
8.053
161,508
+0.26(+3.29%)
Dec 09, 2002
7.773
7.922
7.743
7.797
158,486
-0.13(-1.58%)
Dec 06, 2002
7.904
8.041
7.785
7.922
62,118
-0.01(-0.15%)
Dec 05, 2002
8.035
8.035
7.803
7.934
129,442
-0.08(-0.97%)
Dec 04, 2002
8.011
8.178
7.803
8.011
175,107
-0.15(-1.82%)
Dec 03, 2002
8.339
8.339
7.892
8.160
169,231
-0.11(-1.30%)
Dec 02, 2002
8.089
8.375
8.089
8.267
247,132
+0.18(+2.28%)
Nov 29, 2002
8.041
8.237
8.041
8.083
55,403
+0.04(+0.52%)
Nov 27, 2002
7.779
8.065
7.779
8.041
563,098
+0.25(+3.21%)
Nov 26, 2002
8.184
8.332
7.779
7.791
345,682
-0.40(-4.87%)
Nov 25, 2002
8.041
8.428
7.981
8.190
297,162
+0.11(+1.33%)
Nov 22, 2002
8.041
8.250
7.952
8.083
297,330
+0.01(+0.07%)
Nov 21, 2002
7.684
8.077
7.594
8.077
434,327
+0.43(+5.61%)
Nov 20, 2002
7.255
7.660
7.255
7.648
427,948
+0.40(+5.51%)
Nov 19, 2002
7.273
7.434
7.249
7.249
276,512
+0.01(+0.08%)
Nov 18, 2002
7.237
7.404
7.231
7.243
293,805
-0.07(-0.98%)
Nov 15, 2002
7.439
7.475
7.296
7.314
322,514
-0.01(-0.16%)
Nov 14, 2002
7.296
7.445
7.296
7.326
188,035
+0.04(+0.49%)
Nov 13, 2002
7.302
7.386
7.249
7.291
185,684
-0.02(-0.24%)
Nov 12, 2002
7.237
7.416
7.225
7.308
322,010
+0.14(+1.90%)
Nov 11, 2002
7.445
7.445
7.172
7.172
195,926
-0.24(-3.29%)
Nov 08, 2002
7.463
7.588
7.362
7.416
410,152
-0.03(-0.39%)
Nov 07, 2002
7.475
7.505
7.368
7.445
209,357
+0.00(+0.00%)
Nov 06, 2002
7.416
7.523
7.356
7.445
927,081
+0.07(+0.89%)
Nov 05, 2002
7.475
7.535
7.291
7.380
143,544
-0.15(-2.06%)
Nov 04, 2002
7.296
7.630
7.296
7.535
359,785
+0.24(+3.27%)
Nov 01, 2002
7.445
7.487
7.267
7.296
693,883
-0.14(-1.84%)
Oct 31, 2002
7.511
7.624
7.422
7.434
309,250
-0.01(-0.16%)
Oct 30, 2002
7.451
7.529
7.416
7.445
573,168
-0.01(-0.08%)
Oct 29, 2002
7.445
7.469
7.302
7.451
493,502
+0.01(+0.08%)
Oct 28, 2002
7.505
7.547
7.428
7.445
210,196
-0.02(-0.32%)
Oct 25, 2002
7.320
7.499
7.296
7.469
496,480
+0.17(+2.37%)
Oct 24, 2002
7.160
7.535
7.142
7.296
993,523
+0.13(+1.83%)
Oct 23, 2002
7.112
7.195
7.034
7.165
71,520
+0.06(+0.84%)
Oct 22, 2002
7.148
7.219
7.088
7.106
68,330
-0.13(-1.81%)
Oct 21, 2002
7.207
7.296
7.034
7.237
111,142
-0.02(-0.25%)
Oct 18, 2002
7.076
7.320
6.963
7.255
220,884
+0.28(+4.01%)
Oct 17, 2002
7.094
7.261
6.850
6.975
858,582
-0.02(-0.34%)
Oct 16, 2002
7.177
7.177
6.999
6.999
142,537
-0.12(-1.67%)
Oct 15, 2002
7.130
7.237
7.100
7.118
186,730
-0.01(-0.17%)
Oct 14, 2002
7.148
7.195
6.999
7.130
127,808
-0.07(-0.91%)
Oct 11, 2002
7.094
7.213
6.999
7.195
157,143
+0.15(+2.11%)
Oct 10, 2002
7.094
7.231
6.999
7.046
263,934
+0.07(+1.02%)
Oct 09, 2002
6.993
7.314
6.969
6.975
1,191,129
-0.02(-0.34%)
Oct 08, 2002
7.088
7.124
6.939
6.999
357,267
-0.06(-0.84%)
Oct 07, 2002
6.969
7.261
6.969
7.058
113,660
+0.09(+1.28%)
Oct 04, 2002
6.975
7.356
6.915
6.969
155,632
+0.04(+0.52%)
Oct 03, 2002
7.356
7.594
6.856
6.933
264,760
-0.45(-6.13%)
Oct 02, 2002
7.356
7.535
7.350
7.386
311,433
-0.04(-0.48%)
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
.