PRGS

Progress Software Corporation Historical Stock Prices

$21.69
*  
0.05
 negative 
0.23%
Get PRGS Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PRGS Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  21.84  21.98  21.50  21.69 200,089
04/16/2014 21.84 21.98 21.5 21.69 200,089
04/15/2014 21.92 21.99 21.335 21.74 404,825
04/14/2014 21.58 22.18 21.58 21.85 587,433
04/11/2014 21.23 21.57 21.16 21.34 491,210
04/10/2014 21.81 21.96 21.24 21.45 406,355
04/09/2014 21.52 21.9 21.42 21.85 498,482
04/08/2014 21.57 22.04 21.33 21.44 606,209
04/07/2014 21.63 21.9 21.36 21.55 508,258
04/04/2014 22.4 22.4 21.46 21.72 637,529
04/03/2014 22.19 22.35 22.14 22.23 405,578
04/02/2014 22.18 22.39 21.9901 22.2 303,075
04/01/2014 21.89 22.28 21.89 22.2 224,460
03/31/2014 21.15 21.93 21.008 21.8 317,214
03/28/2014 20.42 22.11 20.0601 21.09 598,269
03/27/2014 21.78 22.01 21.58 21.65 479,258
03/26/2014 22.5 22.54 21.79 21.79 512,477
03/25/2014 22.73 22.86 22.28 22.32 421,658
03/24/2014 22.57 22.79 22.4 22.64 320,307
03/21/2014 22.6 22.83 22.5 22.51 314,807
03/20/2014 22.5 22.71 22.44 22.46 136,279
03/19/2014 22.86 22.86 22.5 22.55 165,111
03/18/2014 22.5 22.99 22.5 22.96 178,525
03/17/2014 22.61 22.92 22.49 22.5 179,696
03/14/2014 22.33 22.66 22.27 22.51 211,564
03/13/2014 22.56 22.714 22.32 22.39 365,611
03/12/2014 22.43 22.63 22.34 22.51 259,818
03/11/2014 22.89 22.89 22.39 22.51 324,152
03/10/2014 22.51 22.91 22.4 22.81 406,611
03/07/2014 22.48 23.1 22.39 22.51 1,037,354
03/06/2014 25.33 25.47 25.0808 25.38 120,703
03/05/2014 25.08 25.26 25.05 25.22 200,165
03/04/2014 25.04 25.3 24.86 25.17 346,362
03/03/2014 24.76 24.87 24.41 24.77 340,467
02/28/2014 24.99 25.41 24.71 24.94 512,107
02/27/2014 24.68 25.08 24.596 25.08 218,322
02/26/2014 24.28 24.8 24.1 24.69 201,562
02/25/2014 24.58 24.58 24.08 24.18 307,485
02/24/2014 24.72 24.96 24.63 24.65 160,062
02/21/2014 24.7 24.96 24.65 24.7 186,761
02/20/2014 24.31 24.62 24.23 24.57 125,277
02/19/2014 24.5 24.73 24.2701 24.29 243,861
02/18/2014 24.68 24.85 24.54 24.56 166,213
02/14/2014 24.61 24.755 24.37 24.7 116,042
02/13/2014 24.08 24.7 24.05 24.6 192,927
02/12/2014 24.33 24.5 24.18 24.21 120,677
02/11/2014 24.23 24.47 24.042 24.34 182,083
02/10/2014 24.01 24.25 23.83 24.24 256,790
02/07/2014 24.07 24.18 23.99 24.05 369,033
02/06/2014 23.82 24.04 23.76 24 283,067
02/05/2014 23.78 23.92 23.51 23.75 303,451
02/04/2014 23.8 24.03 23.59 23.93 258,361
02/03/2014 24.17 24.44 23.56 23.74 426,923
01/31/2014 23.73 24.86 23.73 24.17 342,599
01/30/2014 24.17 24.29 23.84 24.11 188,323
01/29/2014 23.77 24.13 23.77 23.94 241,136
01/28/2014 23.94 24.09 23.83 23.97 252,023
01/27/2014 24.28 24.28 23.88 23.88 305,046
01/24/2014 24.34 24.89 24 24.14 178,439
01/23/2014 24.65 24.7 24.45 24.53 172,250
01/22/2014 24.66 24.91 24.5399 24.81 150,175
01/21/2014 24.67 24.946 24.4 24.7 149,353
01/17/2014 24.69 24.83 24.43 24.49 203,135
01/16/2014 24.54 25.17 24.31 24.73 275,592
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?