PRGS Historical Prices | Progress Software Corporation Stock

STI

0.41%

Progress Software Corp. (PRGS)

-NasdaqGS

23.57 0.55(2.28%) 04:00 SGT|After Hours : 23.57 0.00 (0.00%) 04:31 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	24.10	24.32	23.47	23.57	187,400	23.57
21 May 2013	24.29	24.40	24.01	24.12	131,200	24.12
20 May 2013	24.02	24.36	24.02	24.23	192,400	24.23
17 May 2013	24.01	24.18	23.90	24.17	228,400	24.17
16 May 2013	23.55	24.09	23.55	23.90	273,600	23.90
15 May 2013	23.26	23.66	23.22	23.58	112,300	23.58
14 May 2013	23.04	23.39	23.04	23.39	177,200	23.39
13 May 2013	23.35	23.35	22.87	22.96	90,900	22.96
10 May 2013	23.01	23.45	23.00	23.32	123,700	23.32
9 May 2013	23.03	23.12	22.80	22.95	167,100	22.95
8 May 2013	22.95	23.15	22.86	23.09	183,300	23.09
7 May 2013	23.06	23.14	22.78	22.96	176,600	22.96
6 May 2013	22.84	23.01	22.67	22.95	223,700	22.95
3 May 2013	22.22	22.92	22.05	22.78	265,700	22.78
2 May 2013	21.77	21.96	21.33	21.89	131,400	21.89
1 May 2013	22.44	22.67	21.62	21.63	398,000	21.63
30 Apr 2013	22.07	22.57	22.03	22.57	354,400	22.57
29 Apr 2013	21.81	22.18	21.81	22.02	264,900	22.02
26 Apr 2013	21.49	21.91	21.49	21.78	369,800	21.78
25 Apr 2013	21.80	21.94	21.50	21.61	298,500	21.61
24 Apr 2013	21.33	21.77	21.33	21.68	309,800	21.68
23 Apr 2013	21.07	21.42	21.02	21.40	251,500	21.40
22 Apr 2013	20.73	21.00	20.41	20.87	298,100	20.87
19 Apr 2013	20.79	20.92	20.53	20.75	313,100	20.75
18 Apr 2013	21.10	21.44	20.61	20.80	460,400	20.80
17 Apr 2013	21.40	21.61	20.84	21.00	604,100	21.00
16 Apr 2013	21.50	21.64	21.11	21.59	442,000	21.59
15 Apr 2013	21.59	21.81	21.11	21.33	437,600	21.33
12 Apr 2013	22.05	22.18	21.54	21.76	321,100	21.76
11 Apr 2013	22.21	22.24	21.98	22.15	310,600	22.15
10 Apr 2013	21.53	22.21	21.47	22.21	383,700	22.21
9 Apr 2013	21.53	21.66	21.39	21.46	316,400	21.46
8 Apr 2013	21.55	21.66	21.37	21.53	280,400	21.53
5 Apr 2013	21.22	21.62	21.15	21.53	273,500	21.53
4 Apr 2013	21.46	21.69	21.35	21.64	253,800	21.64
3 Apr 2013	22.04	22.14	21.53	21.53	293,400	21.53
2 Apr 2013	22.44	22.52	21.83	21.97	346,200	21.97
1 Apr 2013	22.69	22.83	22.12	22.34	631,700	22.34
28 Mar 2013	22.45	23.07	22.13	22.83	734,100	22.83
27 Mar 2013	22.32	22.80	22.19	22.28	621,400	22.28
26 Mar 2013	22.96	23.05	22.40	22.51	379,700	22.51
25 Mar 2013	22.71	23.13	22.49	22.79	492,800	22.79
22 Mar 2013	23.14	23.25	22.64	22.67	347,500	22.67
21 Mar 2013	23.31	23.59	23.10	23.11	335,400	23.11
20 Mar 2013	23.75	24.00	23.60	23.67	254,200	23.67
19 Mar 2013	23.80	23.98	23.51	23.66	232,400	23.66
18 Mar 2013	23.40	23.97	23.18	23.76	250,300	23.76
15 Mar 2013	23.63	23.83	23.52	23.73	649,300	23.73
14 Mar 2013	23.42	23.73	23.37	23.72	353,100	23.72
13 Mar 2013	23.27	23.56	23.27	23.33	268,200	23.33
12 Mar 2013	23.61	23.82	23.20	23.24	301,300	23.24
11 Mar 2013	23.56	23.88	23.56	23.70	188,600	23.70
8 Mar 2013	24.00	24.07	23.65	23.66	329,000	23.66
7 Mar 2013	23.72	23.94	23.64	23.82	189,600	23.82
6 Mar 2013	23.43	23.87	23.43	23.75	241,600	23.75
5 Mar 2013	23.32	23.72	23.19	23.36	277,600	23.36
4 Mar 2013	23.13	23.33	22.84	23.20	387,400	23.20
1 Mar 2013	22.35	23.28	22.28	23.19	372,200	23.19
28 Feb 2013	22.51	22.87	22.51	22.52	1,128,500	22.52
27 Feb 2013	22.48	22.98	22.48	22.59	275,500	22.59
26 Feb 2013	22.71	22.92	22.45	22.53	248,200	22.53
25 Feb 2013	23.30	23.38	22.56	22.57	303,400	22.57
22 Feb 2013	23.06	23.43	22.89	23.25	220,600	23.25
21 Feb 2013	23.27	23.41	22.84	22.92	250,000	22.92
20 Feb 2013	23.61	23.76	23.23	23.25	309,900	23.25
19 Feb 2013	23.46	23.78	23.45	23.63	230,200	23.63
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On PRGS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Progress Software Corp. (PRGS)