The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Progress Software

  • PRGS
  • NASDAQ
  • Business Services
  • Latest 23.69
  • Currency US$
  • Change -0.05
  • Percent Change -0.211 %
  • Volume 93,854
  • Wed Jul 23, 2014 12:57 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 23.69 Last Trade: Jul 23, 2014
Date High Low Open Close Volume
Jul 23 24.04 23.53 23.73 23.69 93,854
Jul 22 24.02 23.56 23.75 23.74 181,649
Jul 21 23.89 23.60 23.67 23.68 231,011
Jul 18 23.89 23.59 23.61 23.76 298,211
Jul 17 23.90 23.57 23.59 23.67 279,897
Jul 16 23.95 23.48 23.71 23.69 227,690
Jul 15 23.87 23.44 23.57 23.56 269,819
Jul 14 23.90 23.65 23.80 23.72 248,520
Jul 11 23.82 23.43 23.56 23.57 240,972
Jul 10 23.98 23.28 23.45 23.63 213,997
Jul 9 24.28 23.81 23.98 23.90 321,779
Jul 8 24.05 23.61 23.77 23.88 352,604
Jul 7 24.03 23.82 23.91 23.85 206,777
Jul 3 24.12 23.96 24.04 24.07 190,157
Jul 2 24.35 23.96 24.35 24.00 238,066
Jul 1 24.64 24.06 24.06 24.35 367,288
Jun 30 24.30 23.95 24.00 24.04 481,732
Jun 27 24.88 23.74 24.27 24.12 2,223,609
Jun 26 22.28 21.78 22.28 22.24 325,871
Jun 25 22.35 22.02 22.09 22.25 209,284
Jun 24 22.64 22.23 22.28 22.24 197,414
Jun 23 22.46 22.21 22.46 22.30 203,412
Jun 20 22.65 22.24 22.57 22.48 337,587
Jun 19 22.80 22.26 22.60 22.58 121,423
Jun 18 22.69 22.25 22.60 22.57 102,073
Jun 17 22.59 22.02 22.04 22.54 221,445
Jun 16 22.13 21.73 21.91 22.10 192,873
Jun 13 22.01 21.46 21.75 21.99 124,706
Jun 12 21.95 21.44 21.85 21.68 135,713
Jun 11 21.92 21.52 21.70 21.81 150,753