Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progress Software (NQ: PRGS )

51.10 -0.24 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 12.86 13.11 12.62 12.62 335,398 -0.16(-1.26%)
Apr 29, 2009 12.47 12.89 12.37 12.78 326,022 +0.39(+3.17%)
Apr 28, 2009 12.42 12.53 12.27 12.38 600,462 -0.17(-1.38%)
Apr 27, 2009 12.40 12.71 12.22 12.56 606,265 -0.08(-0.66%)
Apr 24, 2009 12.15 12.79 12.11 12.64 551,227 +0.57(+4.68%)
Apr 23, 2009 11.91 12.10 11.65 12.08 525,822 +0.15(+1.25%)
Apr 22, 2009 11.58 12.16 11.55 11.93 410,448 +0.10(+0.80%)
Apr 21, 2009 11.32 11.89 11.31 11.83 341,859 +0.48(+4.20%)
Apr 20, 2009 11.51 11.60 11.27 11.35 362,956 -0.40(-3.44%)
Apr 17, 2009 11.63 11.89 11.48 11.76 265,809 +0.17(+1.49%)
Apr 16, 2009 11.27 11.66 11.22 11.59 258,114 +0.34(+3.02%)
Apr 15, 2009 11.15 11.40 11.06 11.25 151,339 -0.03(-0.26%)
Apr 14, 2009 11.46 11.57 11.11 11.28 322,668 -0.39(-3.37%)
Apr 13, 2009 11.43 11.72 11.38 11.67 361,833 +0.06(+0.51%)
Apr 09, 2009 11.20 11.70 11.08 11.61 575,024 +0.54(+4.84%)
Apr 08, 2009 10.88 11.16 10.81 11.08 173,278 +0.32(+2.99%)
Apr 07, 2009 10.90 11.03 10.75 10.75 302,048 -0.30(-2.69%)
Apr 06, 2009 10.97 11.08 10.77 11.05 372,482 +0.01(+0.11%)
Apr 03, 2009 10.89 11.09 10.77 11.04 339,558 +0.14(+1.31%)
Apr 02, 2009 10.65 11.23 10.62 10.90 591,452 +0.49(+4.69%)
Apr 01, 2009 10.16 10.59 9.920 10.41 286,951 +0.07(+0.69%)
Mar 31, 2009 10.13 10.66 10.08 10.34 572,916 +0.32(+3.21%)
Mar 30, 2009 10.04 10.09 9.706 10.02 367,226 +0.11(+1.14%)
Mar 26, 2009 9.610 9.926 9.527 9.902 662,514 +0.43(+4.53%)
Mar 25, 2009 9.217 9.503 9.039 9.473 796,729 +0.32(+3.51%)
Mar 24, 2009 9.080 9.450 9.080 9.152 463,236 -0.40(-4.18%)
Mar 23, 2009 9.455 9.592 9.122 9.551 591,316 +0.43(+4.77%)
Mar 20, 2009 9.694 9.861 8.991 9.116 609,036 -0.47(-4.91%)
Mar 19, 2009 9.676 10.14 9.461 9.586 1,033,769 -0.84(-8.05%)
Mar 18, 2009 10.18 10.53 10.07 10.43 495,984 +0.23(+2.22%)
Mar 17, 2009 9.968 10.20 9.837 10.20 393,072 +0.26(+2.57%)
Mar 16, 2009 9.735 10.38 9.735 9.944 309,211 -0.24(-2.40%)
Mar 13, 2009 10.19 10.22 10.03 10.19 441,192 +0.03(+0.29%)
Mar 12, 2009 9.497 10.16 9.360 10.16 665,840 +0.64(+6.69%)
Mar 11, 2009 9.396 9.676 9.366 9.521 283,169 +0.17(+1.78%)
Mar 10, 2009 8.991 9.372 8.991 9.354 392,511 +0.58(+6.58%)
Mar 09, 2009 8.818 9.039 8.747 8.777 334,638 -0.18(-1.99%)
Mar 06, 2009 8.967 9.116 8.801 8.955 409,284 +0.08(+0.94%)
Mar 05, 2009 9.098 9.164 8.860 8.872 378,782 -0.34(-3.68%)
Mar 04, 2009 9.420 9.420 9.140 9.211 294,260 +0.05(+0.52%)
Mar 02, 2009 9.372 9.539 9.128 9.164 370,532 -0.33(-3.45%)
Feb 27, 2009 9.426 9.694 9.390 9.491 366,406 +0.03(+0.31%)
Feb 26, 2009 9.932 9.932 9.456 9.461 272,685 -0.40(-4.05%)
Feb 25, 2009 9.896 10.00 9.753 9.860 308,007 -0.10(-1.02%)
Feb 24, 2009 9.765 10.00 9.586 9.962 502,643 +0.32(+3.27%)
Feb 23, 2009 9.968 10.06 9.592 9.646 327,594 -0.25(-2.53%)
Feb 20, 2009 9.813 10.09 9.795 9.896 339,412 -0.08(-0.84%)
Feb 19, 2009 10.12 10.18 9.974 9.979 337,338 -0.03(-0.30%)
Feb 18, 2009 10.15 10.22 9.988 10.01 423,331 +0.01(+0.06%)
Feb 17, 2009 9.884 10.18 9.884 10.00 427,137 -0.24(-2.38%)
Feb 13, 2009 10.33 10.46 10.18 10.25 481,015 -0.04(-0.41%)
Feb 12, 2009 10.04 10.32 9.920 10.29 353,691 +0.11(+1.05%)
Feb 11, 2009 10.13 10.28 10.11 10.18 225,700 +0.12(+1.24%)
Feb 10, 2009 10.34 10.48 10.03 10.06 420,867 -0.37(-3.54%)
Feb 09, 2009 10.45 10.45 10.30 10.43 219,869 -0.08(-0.79%)
Feb 06, 2009 10.20 10.54 10.18 10.51 526,845 +0.33(+3.22%)
Feb 05, 2009 10.06 10.30 10.06 10.18 421,391 +0.01(+0.06%)
Feb 04, 2009 10.37 10.47 10.09 10.18 457,294 -0.15(-1.50%)
Feb 03, 2009 10.30 10.52 10.04 10.33 466,598 +0.10(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.