PRGS

Progress Software Corporation Historical Stock Prices

$27.1
*  
0.53
1.99%
Get PRGS Alerts
*Delayed - data as of Jun. 3, 2015 14:37 ET  -  Find a broker to begin trading PRGS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PRGS Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:37  26.69  27.12  26.66  27.10 65,913
06/02/2015 26.27 26.66 26.15 26.57 247,031
06/01/2015 26.35 26.47 25.9525 26.39 158,820
05/29/2015 26.49 26.65 26.26 26.33 173,985
05/28/2015 26.56 26.61 26.35 26.56 128,458
05/27/2015 26.37 26.63 26.16 26.55 124,776
05/26/2015 26.37 26.39 25.97 26.28 360,507
05/22/2015 26.65 26.79 26.48 26.51 98,901
05/21/2015 26.75 26.84 26.54 26.72 124,572
05/20/2015 26.66 26.89 26.49 26.75 172,915
05/19/2015 26.71 26.83 26.44 26.61 149,846
05/18/2015 26.5 26.775 26.34 26.72 150,093
05/15/2015 26.69 26.75 26.41 26.58 280,683
05/14/2015 26.45 26.72 26.24 26.7 340,552
05/13/2015 25.98 26.38 25.88 26.31 168,922
05/12/2015 25.76 25.975 25.41 25.85 210,235
05/11/2015 25.91 26.2 25.83 25.85 109,048
05/08/2015 26.05 26.16 25.79 25.95 164,533
05/07/2015 25.64 25.88 25.47 25.76 165,514
05/06/2015 25.91 25.91 25.45 25.64 188,471
05/05/2015 26.01 26.29 25.54 25.88 210,654
05/04/2015 26.42 26.51 26.08 26.13 179,716
05/01/2015 26.43 26.65 26.21 26.38 256,745
04/30/2015 26.31 26.87 26.26 26.4 520,421
04/29/2015 26.49 26.7416 26.3 26.475 341,150
04/28/2015 26.17 26.61 26.1 26.58 239,072
04/27/2015 26.16 26.41 25.94 26.15 356,449
04/24/2015 25.89 26.395 25.5161 26.09 243,881
04/23/2015 25.7 26.05 25.59 25.79 189,390
04/22/2015 25.76 25.81 25.51 25.79 221,344
04/21/2015 25.77 25.88 25.59 25.74 149,299
04/20/2015 25.49 25.79 25.49 25.7 166,120
04/17/2015 25.95 25.96 25.32 25.39 239,733
04/16/2015 25.88 26.24 25.8 26.13 339,239
04/15/2015 25.74 26.19 25.66 25.99 284,104
04/14/2015 25.54 25.76 25.5 25.6 313,706
04/13/2015 25.76 25.98 25.48 25.51 382,379
04/10/2015 25.85 26.015 25.71 25.73 268,209
04/09/2015 25.7 25.88 25.4 25.65 257,387
04/08/2015 25.47 25.93 25.47 25.74 260,176
04/07/2015 25.83 26.1 25.45 25.49 416,621
04/06/2015 25.41 26 25.35 25.76 353,437
04/02/2015 26.35 27.22 25.48 25.66 627,401
04/01/2015 27.01 27.01 26.55 26.99 267,187
03/31/2015 26.6 27.23 26.6 27.17 224,218
03/30/2015 27.06 27.4 26.62 26.78 271,879
03/27/2015 26.8 27.12 26.67 27.05 130,099
03/26/2015 26.69 26.95 26.665 26.84 175,488
03/25/2015 27.56 27.7299 26.8 26.83 158,962
03/24/2015 27.47 27.8 27.36 27.64 160,684
03/23/2015 27.35 27.58 27.2001 27.53 148,364
03/20/2015 27.21 27.59 27.02 27.41 285,068
03/19/2015 26.8 27.06 26.7 27.01 98,977
03/18/2015 26.64 27.02 26.48 26.84 133,958
03/17/2015 26.59 26.76 26.47 26.62 150,322
03/16/2015 26.83 27.082 26.65 26.75 205,265
03/13/2015 26.76 26.97 26.4 26.7 183,808
03/12/2015 26.85 27.025 26.53 26.7 190,383
03/11/2015 26.35 26.74 26.24 26.7 145,136
03/10/2015 26.53 26.62 26.33 26.35 87,605
03/09/2015 26.78 26.9 26.61 26.82 136,559
03/06/2015 27.01 27.17 26.62 26.68 219,468
03/05/2015 27.15 27.3 26.93 27.26 151,866
03/04/2015 27.31 27.41 27.07 27.15 120,029
03/03/2015 27.39 27.51 27.29 27.44 245,493
03/02/2015 27.4 27.53 27.26 27.53 114,082
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?