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 )

51.42 -0.28 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2002 10.01 10.13 9.625 10.04 197,772 +0.07(+0.66%)
Apr 29, 2002 9.531 10.01 9.530 9.971 150,428 +0.40(+4.23%)
Apr 26, 2002 9.756 10.02 9.530 9.566 74,542 -0.22(-2.25%)
Apr 25, 2002 10.01 10.07 9.756 9.786 74,542 -0.13(-1.32%)
Apr 24, 2002 9.959 10.14 9.798 9.917 71,856 -0.05(-0.48%)
Apr 23, 2002 9.649 9.983 9.530 9.965 67,323 +0.17(+1.70%)
Apr 22, 2002 10.12 10.13 9.649 9.799 42,643 -0.21(-2.08%)
Apr 19, 2002 9.783 10.27 9.783 10.01 70,513 +0.15(+1.51%)
Apr 18, 2002 10.06 10.13 9.530 9.858 89,148 -0.23(-2.31%)
Apr 17, 2002 10.22 10.33 10.01 10.09 96,535 -0.12(-1.22%)
Apr 16, 2002 10.39 10.51 9.977 10.22 300,520 -0.14(-1.32%)
Apr 15, 2002 9.823 10.38 9.739 10.35 234,204 +0.46(+4.70%)
Apr 12, 2002 9.673 9.888 9.584 9.888 446,248 +0.38(+4.01%)
Apr 11, 2002 10.08 10.13 9.506 9.506 120,376 -0.58(-5.73%)
Apr 10, 2002 10.01 10.14 9.828 10.08 124,069 +0.08(+0.83%)
Apr 09, 2002 10.02 10.22 9.739 10.00 109,799 -0.13(-1.24%)
Apr 08, 2002 10.01 10.18 9.977 10.13 259,723 +0.00(+0.00%)
Apr 05, 2002 10.13 10.18 9.888 10.13 67,155 +0.06(+0.59%)
Apr 04, 2002 9.983 10.13 9.977 10.07 55,906 +0.01(+0.12%)
Apr 03, 2002 10.33 10.57 9.977 10.05 114,332 -0.18(-1.75%)
Apr 02, 2002 10.60 10.66 10.16 10.23 169,399 -0.37(-3.48%)
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.