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
)
49.53
-0.49 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2003
9.089
9.494
9.089
9.322
234,876
+0.15(+1.62%)
Feb 27, 2003
9.149
9.322
9.066
9.173
279,030
-0.02(-0.26%)
Feb 26, 2003
9.292
9.429
9.083
9.197
133,135
-0.06(-0.64%)
Feb 25, 2003
8.911
9.256
8.905
9.256
111,142
+0.28(+3.12%)
Feb 24, 2003
9.101
9.197
8.786
8.976
256,869
-0.22(-2.40%)
Feb 21, 2003
9.286
9.351
9.083
9.197
301,863
-0.10(-1.03%)
Feb 20, 2003
9.220
9.292
9.208
9.292
83,608
+0.02(+0.19%)
Feb 19, 2003
9.232
9.322
9.203
9.274
240,080
-0.08(-0.89%)
Feb 18, 2003
9.173
9.423
9.083
9.357
635,962
+0.22(+2.35%)
Feb 14, 2003
8.612
9.142
8.577
9.142
700,599
+0.53(+6.16%)
Feb 13, 2003
8.643
8.672
8.529
8.612
224,635
+0.01(+0.06%)
Feb 12, 2003
8.601
8.726
8.595
8.607
290,783
-0.04(-0.41%)
Feb 11, 2003
8.482
8.661
8.369
8.643
370,530
+0.14(+1.61%)
Feb 10, 2003
8.416
8.625
8.309
8.506
165,538
+0.14(+1.64%)
Feb 07, 2003
8.369
8.470
8.309
8.369
258,548
-0.07(-0.78%)
Feb 06, 2003
8.345
8.434
8.250
8.434
158,486
+0.09(+1.07%)
Feb 05, 2003
8.357
8.416
8.220
8.345
229,671
-0.10(-1.20%)
Feb 04, 2003
8.369
8.678
8.339
8.446
342,660
+0.08(+0.93%)
Feb 03, 2003
8.613
8.809
8.273
8.369
438,860
-0.18(-2.09%)
Jan 31, 2003
8.321
8.637
8.309
8.547
229,000
+0.20(+2.43%)
Jan 30, 2003
8.345
8.529
8.267
8.345
145,007
-0.00(-0.01%)
Jan 29, 2003
8.220
8.488
8.220
8.345
491,578
+0.07(+0.80%)
Jan 28, 2003
8.244
8.333
8.178
8.279
393,363
-0.02(-0.29%)
Jan 27, 2003
8.214
8.410
8.130
8.303
148,749
+0.05(+0.58%)
Jan 24, 2003
7.529
8.482
7.505
8.255
775,141
-0.16(-1.91%)
Jan 23, 2003
8.136
8.494
8.130
8.416
172,085
+0.36(+4.51%)
Jan 22, 2003
8.202
8.202
7.934
8.053
195,758
+0.01(+0.15%)
Jan 21, 2003
8.160
8.214
7.987
8.041
373,888
-0.24(-2.88%)
Jan 17, 2003
8.255
8.279
8.101
8.279
268,789
-0.01(-0.14%)
Jan 16, 2003
8.422
8.422
8.214
8.291
156,304
-0.12(-1.42%)
Jan 15, 2003
8.363
8.440
8.279
8.410
212,547
-0.02(-0.21%)
Jan 14, 2003
8.279
8.458
8.279
8.428
165,706
+0.14(+1.73%)
Jan 13, 2003
8.250
8.392
8.166
8.285
143,209
+0.05(+0.58%)
Jan 10, 2003
8.130
8.398
8.047
8.238
157,143
+0.05(+0.58%)
Jan 09, 2003
8.041
8.339
7.981
8.190
160,501
+0.21(+2.60%)
Jan 08, 2003
8.083
8.124
7.862
7.982
131,288
-0.13(-1.61%)
Jan 07, 2003
8.178
8.303
7.892
8.113
141,865
-0.13(-1.59%)
Jan 06, 2003
7.707
8.321
7.707
8.244
191,896
+0.46(+5.89%)
Jan 03, 2003
7.624
7.868
7.594
7.785
273,826
-0.05(-0.65%)
Jan 02, 2003
7.755
7.922
7.713
7.836
370,866
+0.12(+1.58%)
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%)
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
.