PRGS

Progress Software Corporation Historical Stock Prices

$26.93
*  
0.09
0.34%
Get PRGS Alerts
*Delayed - data as of Mar. 27, 2015 14:04 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 26-DEC-2014 TO 26-MAR-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.
14:04  26.80  26.99  26.67  26.93 53,784
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
02/27/2015 27.42 27.51 27.24 27.34 182,905
02/26/2015 27.19 27.57 27.19 27.5 171,515
02/25/2015 27.4 27.49 26.9875 27.24 165,664
02/24/2015 27.16 27.41 27.04 27.39 124,822
02/23/2015 27.15 27.26 26.9 27.21 156,028
02/20/2015 27.04 27.33 26.79 27.3 198,645
02/19/2015 27 27.17 26.841 27.07 134,310
02/18/2015 26.65 27.11 26.65 27.08 258,987
02/17/2015 26.65 26.8 26.49 26.71 137,986
02/13/2015 26.94 27 26.57 26.67 131,189
02/12/2015 25.93 26.87 25.7501 26.83 296,306
02/11/2015 25.57 25.83 25.47 25.76 199,017
02/10/2015 25.64 25.75 25.45 25.65 150,479
02/09/2015 25.88 26.05 25.5 25.52 158,623
02/06/2015 25.99 26.11 25.8 25.93 160,530
02/05/2015 25.77 26.15 25.77 25.97 211,018
02/04/2015 25.61 26.17 25.61 25.76 201,690
02/03/2015 25.47 25.96 25.47 25.78 245,284
02/02/2015 25.07 25.5 24.74 25.42 215,162
01/30/2015 25.66 25.79 25 25.05 412,688
01/29/2015 25.2 25.79 24.98 25.79 244,585
01/28/2015 25.73 25.87 25.07 25.21 204,993
01/27/2015 25.6 25.85 25.4 25.62 194,979
01/26/2015 25.69 26 25.47 25.86 192,346
01/23/2015 26.22 26.26 25.65 25.75 235,562
01/22/2015 25.53 26.245 25.28 26.2 259,482
01/21/2015 25.56 25.67 25.27 25.38 336,966
01/20/2015 25.34 25.77 25.28 25.64 241,651
01/16/2015 24.94 25.32 24.79 25.27 477,686
01/15/2015 25.22 25.4 24.68 25.01 486,705
01/14/2015 25 25.11 23.588 25.07 1,191,113
01/13/2015 26.47 27.005 26.09 26.4 470,578
01/12/2015 26.08 26.3 25.7 26.19 298,966
01/09/2015 26.31 26.41 25.93 26.01 245,850
01/08/2015 26.5 26.67 26.34 26.37 205,442
01/07/2015 25.96 26.4 25.8 26.3 240,930
01/06/2015 26.53 26.7 25.79 25.83 302,337
01/05/2015 26.52 26.88 26.39 26.52 149,106
01/02/2015 27.13 27.3 26.42 26.74 149,596
12/31/2014 27.24 27.53 27 27.02 139,296
12/30/2014 27.34 27.59 27.09 27.26 105,479
12/29/2014 27.59 27.67 27.36 27.39 179,722
12/26/2014 27.6 27.79 27.51 27.62 83,349
*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?