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 (%)
Mar 31, 2003
10.45
10.71
9.962
10.69
741,050
+0.25(+2.40%)
Mar 28, 2003
10.15
10.59
10.10
10.44
484,626
+0.21(+2.10%)
Mar 27, 2003
10.03
10.30
9.854
10.22
219,461
+0.19(+1.90%)
Mar 26, 2003
10.08
10.30
9.991
10.03
186,964
-0.10(-1.00%)
Mar 25, 2003
10.12
10.27
9.956
10.13
320,072
-0.04(-0.35%)
Mar 24, 2003
10.06
10.18
9.991
10.17
221,614
+0.05(+0.53%)
Mar 21, 2003
10.06
10.43
9.884
10.12
387,681
+0.00(+0.00%)
Mar 20, 2003
9.706
10.15
9.706
10.12
267,312
+0.27(+2.78%)
Mar 19, 2003
9.706
9.944
9.527
9.843
523,784
-0.07(-0.66%)
Mar 18, 2003
10.38
10.57
9.527
9.908
710,301
+0.41(+4.33%)
Mar 17, 2003
9.003
9.527
8.961
9.497
438,305
+0.48(+5.35%)
Mar 14, 2003
9.366
9.372
8.997
9.015
206,884
-0.36(-3.87%)
Mar 13, 2003
8.902
9.378
8.818
9.378
154,005
+0.48(+5.42%)
Mar 12, 2003
8.485
8.919
8.193
8.896
191,277
+0.41(+4.84%)
Mar 11, 2003
8.991
9.211
8.348
8.485
388,288
-0.58(-6.43%)
Mar 10, 2003
9.116
9.432
9.045
9.068
149,302
-0.33(-3.55%)
Mar 07, 2003
9.378
9.497
9.199
9.402
81,286
-0.03(-0.32%)
Mar 06, 2003
9.092
9.497
9.092
9.432
163,410
+0.13(+1.41%)
Mar 05, 2003
9.295
9.402
9.098
9.301
110,003
-0.05(-0.51%)
Mar 04, 2003
9.068
9.354
9.068
9.348
168,448
+0.27(+3.02%)
Mar 03, 2003
9.271
9.456
9.039
9.074
185,242
-0.24(-2.62%)
Feb 28, 2003
9.086
9.491
9.086
9.319
234,954
+0.15(+1.62%)
Feb 27, 2003
9.146
9.319
9.063
9.170
279,124
-0.02(-0.26%)
Feb 26, 2003
9.289
9.426
9.080
9.194
133,180
-0.06(-0.64%)
Feb 25, 2003
8.908
9.253
8.902
9.253
111,179
+0.28(+3.12%)
Feb 24, 2003
9.098
9.194
8.783
8.973
256,955
-0.22(-2.40%)
Feb 21, 2003
9.283
9.348
9.080
9.194
301,964
-0.10(-1.03%)
Feb 20, 2003
9.217
9.289
9.205
9.289
83,636
+0.02(+0.19%)
Feb 19, 2003
9.229
9.319
9.199
9.271
240,160
-0.08(-0.89%)
Feb 18, 2003
9.170
9.420
9.080
9.354
636,174
+0.21(+2.35%)
Feb 14, 2003
8.609
9.139
8.574
9.139
700,833
+0.53(+6.16%)
Feb 13, 2003
8.640
8.670
8.527
8.609
224,709
+0.01(+0.06%)
Feb 12, 2003
8.598
8.723
8.592
8.604
290,880
-0.04(-0.41%)
Feb 11, 2003
8.479
8.658
8.366
8.640
370,653
+0.14(+1.61%)
Feb 10, 2003
8.413
8.622
8.306
8.503
165,593
+0.14(+1.64%)
Feb 07, 2003
8.366
8.467
8.306
8.366
258,634
-0.07(-0.78%)
Feb 06, 2003
8.342
8.431
8.247
8.431
158,539
+0.09(+1.07%)
Feb 05, 2003
8.354
8.413
8.217
8.342
229,748
-0.10(-1.20%)
Feb 04, 2003
8.366
8.675
8.336
8.443
342,775
+0.08(+0.93%)
Feb 03, 2003
8.610
8.806
8.271
8.366
439,007
-0.18(-2.09%)
Jan 31, 2003
8.318
8.634
8.306
8.544
229,076
+0.20(+2.43%)
Jan 30, 2003
8.343
8.527
8.265
8.342
145,055
-0.00(-0.01%)
Jan 29, 2003
8.217
8.485
8.217
8.343
491,741
+0.07(+0.80%)
Jan 28, 2003
8.241
8.330
8.175
8.277
393,494
-0.02(-0.29%)
Jan 27, 2003
8.211
8.408
8.128
8.300
148,798
+0.05(+0.58%)
Jan 24, 2003
7.526
8.479
7.502
8.253
775,400
-0.16(-1.91%)
Jan 23, 2003
8.134
8.491
8.128
8.413
172,143
+0.36(+4.51%)
Jan 22, 2003
8.199
8.199
7.931
8.050
195,823
+0.01(+0.15%)
Jan 21, 2003
8.157
8.211
7.985
8.038
374,012
-0.24(-2.88%)
Jan 17, 2003
8.253
8.277
8.098
8.277
268,879
-0.01(-0.14%)
Jan 16, 2003
8.419
8.419
8.211
8.288
156,356
-0.12(-1.42%)
Jan 15, 2003
8.360
8.437
8.277
8.408
212,617
-0.02(-0.21%)
Jan 14, 2003
8.277
8.455
8.277
8.425
165,761
+0.14(+1.73%)
Jan 13, 2003
8.247
8.390
8.163
8.282
143,256
+0.05(+0.58%)
Jan 10, 2003
8.128
8.396
8.044
8.235
157,196
+0.05(+0.58%)
Jan 09, 2003
8.038
8.336
7.979
8.187
160,555
+0.21(+2.60%)
Jan 08, 2003
8.080
8.122
7.860
7.979
131,332
-0.13(-1.61%)
Jan 07, 2003
8.175
8.300
7.889
8.110
141,913
-0.13(-1.59%)
Jan 06, 2003
7.705
8.318
7.705
8.241
191,960
+0.46(+5.89%)
Jan 03, 2003
7.622
7.866
7.592
7.782
273,917
-0.05(-0.65%)
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
.