The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Progress Software

  • PRGS
  • NASDAQ
  • Business Services
  • Latest 21.55
  • Currency US$
  • Change -0.19
  • Percent Change -0.874 %
  • Volume 109,510
  • Wed Apr 16, 2014 02:18 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: 21.55 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 21.98 21.50 21.84 21.55 109,510
Apr 15 21.99 21.34 21.92 21.74 404,825
Apr 14 22.18 21.58 21.58 21.85 587,433
Apr 11 21.57 21.16 21.23 21.34 491,210
Apr 10 21.96 21.24 21.81 21.45 406,355
Apr 9 21.90 21.42 21.52 21.85 498,482
Apr 8 22.04 21.33 21.57 21.44 606,209
Apr 7 21.90 21.36 21.63 21.55 508,258
Apr 4 22.40 21.46 22.40 21.72 637,529
Apr 3 22.35 22.14 22.19 22.23 405,578
Apr 2 22.39 21.99 22.18 22.20 303,075
Apr 1 22.28 21.89 21.89 22.20 224,460
Mar 31 21.93 21.01 21.15 21.80 317,214
Mar 28 22.11 20.06 20.42 21.09 598,269
Mar 27 22.01 21.58 21.78 21.65 483,670
Mar 26 22.54 21.79 22.50 21.79 512,478
Mar 25 22.86 22.28 22.73 22.32 421,658
Mar 24 22.79 22.40 22.57 22.64 320,307
Mar 21 22.83 22.50 22.60 22.51 314,807
Mar 20 22.71 22.44 22.50 22.46 136,279
Mar 19 22.86 22.50 22.86 22.55 165,111
Mar 18 22.99 22.50 22.50 22.96 178,525
Mar 17 22.92 22.49 22.61 22.50 179,696
Mar 14 22.66 22.27 22.33 22.51 211,564
Mar 13 22.71 22.32 22.56 22.39 365,811
Mar 12 22.63 22.34 22.43 22.51 259,818
Mar 11 22.89 22.39 22.89 22.51 324,152
Mar 10 22.91 22.40 22.51 22.81 406,611
Mar 7 23.10 22.39 22.48 22.51 1,037,354
Mar 6 25.47 25.08 25.33 25.38 127,028