PROS Holdings, Inc. Historical Stock Prices

PRO 
$30.43
*  
0.27
 negative 
0.9%
Get PRO Alerts
*Delayed - data as of Apr. 17, 2014 12:50 ET 
Exchange: NYSE
Industry: Technology
Community Rating:
View:    PRO 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: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:50  30  30.58  29.75  30.43 24,724
04/16/2014 30.36 30.4 29.77 30.16 63,262
04/15/2014 30.51 30.59 29.4 30.05 142,151
04/14/2014 30.05 30.65 29.7 30.51 138,906
04/11/2014 29.61 30.17 29.5 29.7 123,149
04/10/2014 31.13 31.23 29.85 29.88 121,723
04/09/2014 30.96 31.48 30.72 31.28 69,300
04/08/2014 30.02 31.18 29.75 30.84 179,972
04/07/2014 30.53 31.13 29.9 30.01 201,963
04/04/2014 31.98 32.08 30.3 30.82 175,719
04/03/2014 32.17 32.2 31.43 31.6 127,394
04/02/2014 31.85 32.47 31.72 32.25 149,110
04/01/2014 31.52 32.24 31.1 31.86 92,445
03/31/2014 31.11 31.65 30.9934 31.51 201,209
03/28/2014 30.57 31.1 30.464 31.01 258,218
03/27/2014 30.5 30.86 30.3 30.47 93,331
03/26/2014 31.86 31.86 30.51 30.54 102,519
03/25/2014 31.72 32.004 31.2 31.72 79,358
03/24/2014 31.56 31.76 31.14 31.55 116,927
03/21/2014 32.05 32.366 31.41 31.47 176,766
03/20/2014 32 32.48 31.9 32.07 102,771
03/19/2014 32.55 32.56 31.93 32.2 122,119
03/18/2014 31.88 32.96 31.7 32.55 110,631
03/17/2014 31.29 33 31.19 31.95 118,316
03/14/2014 30.4 30.76 30.35 30.68 253,699
03/13/2014 31.17 31.31 30.4 30.47 212,291
03/12/2014 31.25 31.412 30.95 31.13 115,926
03/11/2014 32.51 32.51 31.18 31.48 276,491
03/10/2014 32.99 32.99 32.45 32.55 162,916
03/07/2014 33.01 33.11 32.49 33.01 204,726
03/06/2014 33.5 33.645 32.67 32.85 155,851
03/05/2014 33.3 34.36 33.3 33.58 214,714
03/04/2014 33.63 34.38 33.2 33.41 381,575
03/03/2014 34 34.26 31.798 33.33 619,780
02/28/2014 39.13 40.78 34.33 34.45 771,351
02/27/2014 40.35 41.35 40.34 41.06 140,016
02/26/2014 39.07 40.64 39.07 40.38 56,244
02/25/2014 39.19 39.414 38.42 38.92 131,498
02/24/2014 39.43 39.9 38.96 39.11 81,586
02/21/2014 39.38 39.79 39.16 39.43 91,382
02/20/2014 38.16 39.2 38 39.12 45,496
02/19/2014 38.64 38.9 37.99 38.05 73,634
02/18/2014 37.69 39.02 37.69 38.84 72,332
02/14/2014 37.86 38.17 37.09 37.51 66,080
02/13/2014 36.95 38 36.95 37.88 130,207
02/12/2014 37.24 37.65 36.92 37.25 68,630
02/11/2014 37.14 37.38 36.27 37.25 172,432
02/10/2014 36.85 37.17 36.21 37.01 54,635
02/07/2014 37.13 37.35 36.71 36.92 41,373
02/06/2014 36.49 37.18 36.49 36.87 53,528
02/05/2014 36.3 36.72 35.77 36.29 62,082
02/04/2014 36.29 36.64 36.16 36.52 44,165
02/03/2014 37.78 38.06 35.05 36.21 145,579
01/31/2014 37.52 38.47 37.41 38.01 109,672
01/30/2014 37.72 39.25 37.72 38.23 63,496
01/29/2014 37.89 38.29 37.15 37.33 49,804
01/28/2014 37.75 38.36 37.51 38.26 82,372
01/27/2014 38.31 38.92 36.9301 37.71 81,728
01/24/2014 38.88 39.43 37.7301 38.16 51,114
01/23/2014 39.58 39.64 38.95 39.35 44,023
01/22/2014 39.32 40.16 39.21 39.88 61,608
01/21/2014 39.6 39.76 38.95 39.41 128,740
01/17/2014 39.62 39.72 39 39.24 67,772
01/16/2014 40.14 40.62 39.52 39.84 99,105
01/15/2014 40.83 41.03 40.0101 40.39 51,279
01/14/2014 38.54 40.73 38.51 40.71 108,498
01/13/2014 39.2 39.54 38.14 38.43 72,107
01/10/2014 39.99 40.4799 38.85 39.19 76,138
01/09/2014 40.82 41.15 39.51 39.94 96,318
01/08/2014 39.56 40.79 39.56 40.57 64,618
01/07/2014 40.1 40.25 39.25 39.4 143,152
01/06/2014 40.29 40.61 39.5 39.73 82,596
01/03/2014 39.31 40.33 39.31 40 42,874
01/02/2014 39.66 40.05 39.26 39.32 63,926
12/31/2013 40.26 40.79 39.76 39.9 103,126
12/30/2013 40.11 40.57 39.64 40.25 58,121
12/27/2013 40.42 41 39.98 40.24 58,471
12/26/2013 39.62 40.3 39.4 40.23 111,895
12/24/2013 39.42 39.65 39.01 39.45 25,589
12/23/2013 38.6 39.91 38.4 39.49 147,124
12/20/2013 38.16 38.8 38.02 38.56 157,115
12/19/2013 38.63 39.21 37.89 38.07 44,062
12/18/2013 38.82 39.33 37.51 38.79 102,278
12/17/2013 37.56 39.22 36.99 38.82 115,235
12/16/2013 36.29 37.48 36.03 37.48 67,752
12/13/2013 35.75 37.22 35.7 36.26 86,324
12/12/2013 35.95 36.24 35.6 35.77 43,858
12/11/2013 36.87 37.08 35.6 36.02 71,715
12/10/2013 37.36 37.94 36.72 36.93 63,026
12/09/2013 38.69 38.82 37.0204 37.47 81,547
12/06/2013 38.94 39.14 38.55 38.71 80,982
12/05/2013 37.83 38.85 37.56 38.57 63,774
12/04/2013 36.88 38.0846 36.77 37.77 51,936
12/03/2013 37.15 37.82 36.59 37.15 164,714
12/02/2013 38.84 38.84 36.9761 37.23 65,089
11/29/2013 38.67 38.92 38.46 38.54 24,875
11/27/2013 38.24 38.51 38 38.38 42,992
11/26/2013 36.73 38.36 36.03 38.09 52,965
11/25/2013 36.47 36.89 36.26 36.83 55,540
11/22/2013 36.99 37.08 36.24 36.41 58,747
11/21/2013 36.08 37.14 35.97 36.94 53,870
11/20/2013 36.64 36.69 35.6 35.83 59,634
11/19/2013 36.18 36.76 36.07 36.44 85,971
11/18/2013 36.81 36.96 35.86 36.05 46,150
11/15/2013 35.63 36.7 35.55 36.66 72,667
11/14/2013 35.81 35.85 35.41 35.73 17,433
11/13/2013 35.57 35.96 35.26 35.94 42,262
11/12/2013 35.74 35.94 35.27 35.92 25,701
11/11/2013 35.96 36.099 35.7 35.76 25,209
11/08/2013 35.4 36.69 35.37 35.92 141,899
11/07/2013 36.18 36.18 35.19 35.45 74,958
11/06/2013 36.04 36.19 35.54 36.13 55,323
11/05/2013 34.69 36.04 33.321 35.83 120,592
11/04/2013 33.84 35.15 33.62 34.73 116,905
11/01/2013 35.34 35.34 32.53 33.82 135,080
10/31/2013 34.52 35.77 34.5 35.35 68,878
10/30/2013 36.13 36.13 34.27 34.6 104,728
10/29/2013 36.1 36.45 35.2951 36.04 57,004
10/28/2013 36.27 36.608 35.66 35.89 60,722
10/25/2013 36.23 37.01 35.64 36.17 121,584
10/24/2013 34.29 36.44 34.29 35.97 111,543
10/23/2013 34.34 34.66 33.97 34.22 67,849
10/22/2013 33.72 35.93 33.59 34.65 156,562
10/21/2013 33.01 33.48 33.01 33.47 51,544
10/18/2013 31.89 33.11 31.73 33.06 111,169
10/17/2013 30.95 31.57 30.95 31.57 63,013
10/16/2013 31.61 32.08 30.85 31.02 71,062
10/15/2013 32.43 32.43 31.1803 31.36 40,018
10/14/2013 32.21 32.75 32.01 32.45 36,727
10/11/2013 31.6 32.67 31.6 32.49 42,133
10/10/2013 31.12 31.98 31.12 31.62 82,424
10/09/2013 31.33 31.33 30.51 30.72 85,309
10/08/2013 32.19 32.32 30.93 31.08 86,748
10/07/2013 32.77 33.12 32.18 32.25 40,958
10/04/2013 33.11 33.79 32.77 33.02 101,072
10/03/2013 34.01 34.01 32.7 33.2 61,571
10/02/2013 34.19 34.42 33.76 34.08 69,802
10/01/2013 34.16 34.44 33.68 34.38 45,353
09/30/2013 33.7 34.31 33.62 34.19 62,345
09/27/2013 34.25 34.25 33.52 34.11 31,403
09/26/2013 34.15 34.73 34.15 34.57 53,668
09/25/2013 33.85 34.31 33.69 34.03 71,667
09/24/2013 33.73 34 32.82 33.73 80,074
09/23/2013 33.92 33.97 33.11 33.56 52,239
09/20/2013 33.69 34 33.53 33.78 155,673
09/19/2013 34.26 34.26 33.42 33.48 87,324
09/18/2013 34.22 34.44 33.84 34.25 57,554
09/17/2013 33.96 34.4 33.89 34.27 72,901
09/16/2013 34.06 34.11 33.9 33.96 60,894
09/13/2013 34 34.04 33.5201 33.8 62,200
09/12/2013 34.24 34.36 33.775 33.79 65,086
09/11/2013 33.85 34.45 33.85 34.21 32,149
09/10/2013 33.82 34.56 33.82 34 68,926
09/09/2013 33.02 34.036 32.99 33.72 67,621
09/06/2013 33.24 33.25 31.98 32.91 46,837
09/05/2013 32.72 33.23 32.57 33.03 40,790
09/04/2013 32.86 32.94 32.46 32.73 34,986
09/03/2013 33.17 33.17 32.15 32.71 40,450
08/30/2013 33.06 33.19 32.5 32.8 53,179
08/29/2013 32.16 33.46 32.16 33.15 56,064
08/28/2013 31.61 32.8 31.53 32.26 54,368
08/27/2013 33.08 33.3 31.47 31.59 180,562
08/26/2013 33.02 33.63 32.71 33.49 83,277
08/23/2013 32.42 33.36 32.42 33.05 84,335
08/22/2013 31.98 32.575 31.96 32.31 43,656
08/21/2013 31.74 32.22 31.3759 31.92 47,478
08/20/2013 31.54 31.86 31.4 31.86 54,877
08/19/2013 31.29 31.79 31.14 31.4 58,989
08/16/2013 30.88 31.43 30.73 31.39 45,270
08/15/2013 31.2 31.34 30.78 31.06 63,114
08/14/2013 31.52 31.93 31.04 31.57 69,964
08/13/2013 30.77 31.66 30.74 31.61 59,411
08/12/2013 30.48 30.86 30.48 30.73 81,971
08/09/2013 30.95 31 30.65 30.69 24,298
08/08/2013 31.11 31.3 30.765 30.95 43,002
08/07/2013 31 31.24 30.89 31 47,180
08/06/2013 31.22 31.5 30.97 31.1 112,329
08/05/2013 31 31.73 30.7 31.41 145,405
08/02/2013 35.5 35.5 30.36 30.98 234,812
08/01/2013 33.04 33.35 32.52 32.76 123,040
07/31/2013 32.67 32.94 32.52 32.82 72,715
07/30/2013 32.66 32.72 32.13 32.51 113,338
07/29/2013 32.78 32.979 32.37 32.51 33,013
07/26/2013 33 33.2025 32.45 32.78 37,461
07/25/2013 32.35 33.48 32.041 33.35 94,011
07/24/2013 32.76 32.99 32.29 32.3 66,503
07/23/2013 32.17 32.68 32.17 32.49 79,744
07/22/2013 31.95 32.315 31.72 32.13 109,444
07/19/2013 32.15 32.23 31.77 31.96 63,716
07/18/2013 32.79 33.02 32.13 32.32 121,256
07/17/2013 33.07 33.16 32.55 32.73 129,455
07/16/2013 33.03 33.53 32.71 33.11 186,086
07/15/2013 31.54 33.375 31.382 32.96 170,842
07/12/2013 30.88 31.73 30.88 31.6 97,001
07/11/2013 31.04 31.25 30.83 30.98 101,066
07/10/2013 30.68 30.75 30.55 30.65 70,510
07/09/2013 30.83 30.86 30.52 30.66 66,441
07/08/2013 30.92 31.09 30.49 30.55 121,447
07/05/2013 30.53 30.95 30.13 30.8 81,992
07/03/2013 29.26 30.18 29.22 30.07 94,320
07/02/2013 29.66 29.7 29.05 29.36 126,529
07/01/2013 29.81 30 29.65 29.69 137,767
06/28/2013 30.21 30.4 29.95 29.95 248,928
06/27/2013 30.4 30.475 30.12 30.4 54,201
06/26/2013 30.65 30.65 29.75 30.1 78,337
06/25/2013 30.96 30.96 29.62 30.33 108,805
06/24/2013 30.1 31.03 29.54 30.59 134,385
06/21/2013 30.52 30.66 30.01 30.47 143,844
06/20/2013 30.31 30.56 30.3 30.4 67,394
06/19/2013 31.52 31.64 30.97 30.99 45,771
06/18/2013 31.46 31.84 31.4 31.49 67,394
06/17/2013 30.75 31.66 30.64 31.29 191,142
06/14/2013 29.28 30.48 29.24 30.43 165,900
06/13/2013 29.2 29.72 29.2 29.46 119,504
06/12/2013 29.21 29.5 29 29.19 89,217
06/11/2013 29.34 29.55 28.86 28.91 89,217
06/10/2013 28.78 29.76 28.47 29.75 73,720
06/07/2013 29.94 29.94 28.37 28.69 163,611
06/06/2013 29.08 29.8 29.08 29.61 152,699
06/05/2013 28.57 29.11 28.29 28.97 62,134
06/04/2013 29.08 29.33 28.25 28.7 240,319
06/03/2013 28.88 28.98 28.2 28.87 144,121
05/31/2013 28.19 29.34 28.19 28.93 90,931
05/30/2013 28.57 28.91 28.37 28.49 60,811
05/29/2013 28.24 28.58 27.95 28.42 57,527
05/28/2013 28.31 29.05 28.23 28.47 119,255
05/24/2013 27.4 27.96 27.08 27.89 64,475
05/23/2013 27.01 27.72 27.01 27.55 56,020
05/22/2013 28.3 28.44 27.11 27.36 117,799
05/21/2013 28.4 28.7 28.15 28.23 122,818
05/20/2013 28.5 28.555 28 28.41 86,133
05/17/2013 28.41 29.11 28.25 28.7 163,768
05/16/2013 27.91 28.39 27.68 28.15 85,322
05/15/2013 28.01 28.17 27.85 27.94 112,383
05/14/2013 28 28.42 27.68 28.27 132,871
05/13/2013 27.44 28.11 27.42 28.04 68,018
05/10/2013 26.99 27.66 26.99 27.6 81,450
05/09/2013 28.4 28.57 26.97 27.02 142,703
05/08/2013 27.66 28.549 27.49 28.44 144,578
05/07/2013 27.94 27.95 25.63 27.84 172,296
05/06/2013 28.06 28.3099 27.76 28.03 134,903
05/03/2013 26 28.98 26 28.17 322,688
05/02/2013 24.82 25.5 24.82 25.37 116,523
05/01/2013 25.71 26.17 24.42 24.6 143,700
04/30/2013 25.75 25.96 25.2 25.92 66,125
04/29/2013 25.06 25.74 24.9 25.72 63,705
04/26/2013 25.45 25.72 24.69 24.9 58,431
04/25/2013 25.37 25.94 24.99 25.49 60,145
04/24/2013 24.53 25.48 24.39 25.27 60,125
04/23/2013 24.83 24.83 23.49 24.58 110,447
04/22/2013 23.77 24.65 23.02 24.55 85,523
04/19/2013 24.16 24.575 23.47 23.74 211,084
04/18/2013 25.22 25.5 23.85 24.05 115,792
04/17/2013 25.76 25.79 24.55 25.1 146,364
04/16/2013 25.26 26.02 24.96 26.01 111,140
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?