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
UNCHANGED
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 (%)
Apr 30, 2002
10.01
10.13
9.625
10.04
197,772
+0.07(+0.66%)
Apr 29, 2002
9.531
10.01
9.530
9.971
150,428
+0.40(+4.23%)
Apr 26, 2002
9.756
10.02
9.530
9.566
74,542
-0.22(-2.25%)
Apr 25, 2002
10.01
10.07
9.756
9.786
74,542
-0.13(-1.32%)
Apr 24, 2002
9.959
10.14
9.798
9.917
71,856
-0.05(-0.48%)
Apr 23, 2002
9.649
9.983
9.530
9.965
67,323
+0.17(+1.70%)
Apr 22, 2002
10.12
10.13
9.649
9.799
42,643
-0.21(-2.08%)
Apr 19, 2002
9.783
10.27
9.783
10.01
70,513
+0.15(+1.51%)
Apr 18, 2002
10.06
10.13
9.530
9.858
89,148
-0.23(-2.31%)
Apr 17, 2002
10.22
10.33
10.01
10.09
96,535
-0.12(-1.22%)
Apr 16, 2002
10.39
10.51
9.977
10.22
300,520
-0.14(-1.32%)
Apr 15, 2002
9.823
10.38
9.739
10.35
234,204
+0.46(+4.70%)
Apr 12, 2002
9.673
9.888
9.584
9.888
446,248
+0.38(+4.01%)
Apr 11, 2002
10.08
10.13
9.506
9.506
120,376
-0.58(-5.73%)
Apr 10, 2002
10.01
10.14
9.828
10.08
124,069
+0.08(+0.83%)
Apr 09, 2002
10.02
10.22
9.739
10.00
109,799
-0.13(-1.24%)
Apr 08, 2002
10.01
10.18
9.977
10.13
259,723
+0.00(+0.00%)
Apr 05, 2002
10.13
10.18
9.888
10.13
67,155
+0.06(+0.59%)
Apr 04, 2002
9.983
10.13
9.977
10.07
55,906
+0.01(+0.12%)
Apr 03, 2002
10.33
10.57
9.977
10.05
114,332
-0.18(-1.75%)
Apr 02, 2002
10.60
10.66
10.16
10.23
169,399
-0.37(-3.48%)
Apr 01, 2002
10.87
10.87
10.42
10.60
120,208
-0.20(-1.87%)
Mar 29, 2002
10.60
10.98
10.46
10.80
195,422
+0.00(+0.00%)
Mar 28, 2002
10.60
10.98
10.46
10.80
195,422
+0.08(+0.78%)
Mar 27, 2002
10.48
10.72
10.48
10.72
62,790
+0.02(+0.22%)
Mar 26, 2002
10.36
10.70
10.36
10.70
182,998
+0.29(+2.81%)
Mar 25, 2002
10.60
10.72
10.38
10.41
38,110
-0.26(-2.46%)
Mar 22, 2002
10.57
10.79
10.54
10.67
157,647
+0.10(+0.90%)
Mar 21, 2002
10.30
10.69
10.25
10.57
119,033
+0.30(+2.90%)
Mar 20, 2002
10.66
10.66
10.10
10.27
144,552
-0.45(-4.17%)
Mar 19, 2002
10.48
10.72
10.35
10.72
160,837
+0.36(+3.45%)
Mar 18, 2002
10.59
10.90
9.917
10.36
235,044
-0.22(-2.08%)
Mar 15, 2002
10.39
10.70
10.39
10.58
206,838
-0.07(-0.62%)
Mar 14, 2002
10.63
10.72
10.36
10.65
92,338
-0.03(-0.28%)
Mar 13, 2002
10.72
10.79
10.63
10.68
414,517
-0.02(-0.22%)
Mar 12, 2002
10.69
10.84
10.60
10.70
196,093
-0.14(-1.32%)
Mar 11, 2002
10.87
10.99
10.78
10.85
111,813
+0.01(+0.06%)
Mar 08, 2002
10.75
10.96
10.57
10.84
243,942
+0.18(+1.68%)
Mar 07, 2002
10.48
10.93
10.48
10.66
192,568
+0.07(+0.62%)
Mar 06, 2002
10.57
10.75
10.41
10.60
254,183
+0.08(+0.79%)
Mar 05, 2002
10.73
10.81
10.51
10.51
209,021
-0.21(-1.94%)
Mar 04, 2002
10.13
10.94
10.13
10.72
341,989
+0.55(+5.45%)
Mar 01, 2002
10.01
10.28
9.721
10.17
202,305
+0.14(+1.37%)
Feb 28, 2002
9.596
10.13
9.536
10.03
97,711
+0.23(+2.31%)
Feb 27, 2002
9.524
9.804
9.411
9.804
72,192
+0.27(+2.80%)
Feb 26, 2002
9.453
9.649
9.310
9.537
123,398
+0.07(+0.70%)
Feb 25, 2002
9.619
9.739
9.322
9.471
254,519
-0.17(-1.79%)
Feb 22, 2002
9.804
9.923
9.286
9.643
206,503
-0.15(-1.58%)
Feb 21, 2002
9.756
9.947
9.756
9.798
404,443
-0.12(-1.20%)
Feb 20, 2002
9.447
9.917
9.447
9.917
342,660
+0.45(+4.72%)
Feb 19, 2002
9.482
9.518
9.268
9.471
251,161
-0.03(-0.31%)
Feb 18, 2002
9.459
9.518
9.232
9.500
131,792
+0.00(+0.00%)
Feb 15, 2002
9.459
9.518
9.232
9.500
131,792
+0.05(+0.57%)
Feb 14, 2002
9.271
9.447
9.204
9.447
218,591
+0.15(+1.67%)
Feb 13, 2002
9.292
9.351
9.131
9.292
192,232
+0.06(+0.65%)
Feb 12, 2002
9.083
9.232
9.083
9.232
163,523
+0.15(+1.71%)
Feb 11, 2002
9.521
9.524
9.077
9.077
189,882
-0.21(-2.31%)
Feb 08, 2002
9.089
9.482
9.083
9.292
203,313
+0.21(+2.36%)
Feb 07, 2002
9.232
9.345
8.958
9.077
92,170
-0.10(-1.10%)
Feb 06, 2002
9.471
9.535
9.101
9.179
66,819
-0.16(-1.72%)
Feb 05, 2002
9.208
9.477
8.786
9.340
447,926
-0.04(-0.44%)
Feb 04, 2002
9.917
10.08
9.381
9.381
403,940
-0.60(-5.97%)
Feb 01, 2002
9.828
10.16
9.715
9.977
150,764
-0.18(-1.76%)
Jan 31, 2002
9.959
10.19
9.697
10.16
209,189
+0.29(+2.96%)
Jan 30, 2002
10.30
10.41
9.685
9.864
462,365
-0.41(-4.00%)
Jan 29, 2002
10.13
10.45
9.864
10.27
220,605
+0.15(+1.47%)
Jan 28, 2002
10.22
10.51
10.08
10.13
285,074
-0.15(-1.45%)
Jan 25, 2002
10.31
10.48
10.24
10.27
154,457
-0.21(-1.99%)
Jan 24, 2002
10.19
10.60
10.16
10.48
252,672
+0.29(+2.86%)
Jan 23, 2002
10.12
10.33
10.12
10.19
85,119
+0.07(+0.65%)
Jan 22, 2002
10.60
10.60
10.13
10.13
272,147
+0.01(+0.12%)
Jan 21, 2002
10.27
10.87
10.11
10.11
116,682
+0.00(+0.00%)
Jan 18, 2002
10.27
10.87
10.11
10.11
115,171
-0.38(-3.63%)
Jan 17, 2002
10.37
10.72
10.19
10.50
138,508
+0.40(+3.97%)
Jan 16, 2002
10.66
10.76
9.888
10.09
93,849
-0.66(-6.11%)
Jan 15, 2002
10.82
10.82
10.37
10.75
214,897
+0.24(+2.32%)
Jan 14, 2002
10.71
10.78
10.42
10.51
157,143
+0.11(+1.03%)
Jan 11, 2002
11.05
11.56
10.40
10.40
156,808
-0.61(-5.52%)
Jan 10, 2002
11.50
11.50
10.91
11.01
270,132
+0.71(+6.94%)
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
.