PRGS

Progress Software Corporation Historical Stock Prices

$23.36
*  
0.37
1.56%
Get PRGS Alerts
*Delayed - data as of Jul. 31, 2014 12:14 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
12:14  23.45  23.55  23.23  23.36 61,320
07/30/2014 23.71 23.84 23.5 23.73 214,552
07/29/2014 23.6 23.72 23.48 23.53 166,230
07/28/2014 23.65 23.71 23.34 23.56 165,274
07/25/2014 23.54 23.79 23.54 23.63 157,816
07/24/2014 23.75 23.91 23.56 23.78 207,839
07/23/2014 23.73 24.0399 23.53 23.75 233,342
07/22/2014 23.75 24.02 23.56 23.74 181,649
07/21/2014 23.67 23.89 23.6 23.68 231,011
07/18/2014 23.61 23.89 23.589 23.76 298,211
07/17/2014 23.59 23.9 23.57 23.67 279,897
07/16/2014 23.71 23.947 23.48 23.69 227,690
07/15/2014 23.57 23.87 23.44 23.56 269,819
07/14/2014 23.8 23.9 23.65 23.72 248,520
07/11/2014 23.56 23.82 23.43 23.57 240,972
07/10/2014 23.45 23.98 23.28 23.63 213,997
07/09/2014 23.98 24.28 23.81 23.9 321,779
07/08/2014 23.77 24.05 23.61 23.88 352,604
07/07/2014 23.91 24.03 23.82 23.85 206,456
07/03/2014 24.04 24.12 23.96 24.07 190,157
07/02/2014 24.35 24.35 23.96 24 238,066
07/01/2014 24.06 24.64 24.06 24.35 367,288
06/30/2014 24 24.3 23.95 24.04 481,732
06/27/2014 24.27 24.88 23.74 24.12 2,188,005
06/26/2014 22.28 22.28 21.78 22.24 311,005
06/25/2014 22.09 22.35 22.02 22.25 209,284
06/24/2014 22.28 22.64 22.23 22.24 197,414
06/23/2014 22.46 22.46 22.21 22.3 203,412
06/20/2014 22.57 22.65 22.24 22.48 337,587
06/19/2014 22.6 22.7999 22.26 22.575 121,423
06/18/2014 22.6 22.69 22.25 22.57 102,073
06/17/2014 22.04 22.59 22.016 22.545 221,445
06/16/2014 21.91 22.13 21.73 22.1 192,873
06/13/2014 21.75 22.01 21.46 21.99 124,706
06/12/2014 21.85 21.952 21.44 21.68 135,713
06/11/2014 21.7 21.923 21.52 21.81 150,753
06/10/2014 21.99 22.1 21.68 21.79 156,559
06/09/2014 21.84 22.19 21.814 22.03 371,516
06/06/2014 21.72 21.98 21.402 21.9 192,888
06/05/2014 21.23 21.57 20.92 21.57 212,842
06/04/2014 21.05 21.34 21.01 21.14 105,082
06/03/2014 21.43 21.6 21.05 21.22 121,028
06/02/2014 21.75 21.91 21.31 21.47 106,071
05/30/2014 22.17 22.17 21.575 21.72 150,601
05/29/2014 22.14 22.19 21.86 22.09 138,369
05/28/2014 22.18 22.2 21.84 22.02 183,038
05/27/2014 21.96 22.285 21.672 22.21 180,429
05/23/2014 21.59 21.84 21.262 21.78 147,882
05/22/2014 21.49 21.69 21.26 21.55 75,540
05/21/2014 21.54 21.61 21.26 21.5 116,780
05/20/2014 21.97 21.97 21.33 21.53 224,589
05/19/2014 21.32 21.97 21.32 21.965 176,241
05/16/2014 21.15 21.37 20.93 21.34 165,750
05/15/2014 20.93 21.26 20.69 21.22 244,084
05/14/2014 21.47 21.47 20.82 20.93 144,514
05/13/2014 21.67 21.77 21.4 21.5 192,849
05/12/2014 21.11 21.72 21.06 21.66 221,868
05/09/2014 20.54 21.11 20.41 21.06 207,022
05/08/2014 20.9 21.19 20.62 20.66 145,979
05/07/2014 20.9 21.25 20.45 20.9 200,501
05/06/2014 21.23 22.08 20.87 20.87 158,748
05/05/2014 21.35 21.535 21.2 21.32 171,889
05/02/2014 21.74 21.89 21.52 21.53 153,366
05/01/2014 21.39 22.05 21.17 21.71 283,708
04/30/2014 21.43 21.6 21.26 21.46 355,830
04/29/2014 21.59 21.94 21.485 21.5 248,478
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 Brokers before you trade

Want to trade FX?