Progress Software Corp Historical Data - PGR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	3.92156862745	51	51	51	25	51	DE
4	3	6	50	51	49.4	30	50.13568465	DE
12	6.2	13.2478632479	46.8	51	45.2	64	47.33103635	DE
26	-1	-1.85185185185	54	54	44.6	89	49.40315083	DE
52	-3.5	-6.19469026549	56.5	56.5	44.6	125	49.63166983	DE
156	-3.5	-6.19469026549	56.5	56.5	44.6	125	49.63166983	DE
260	-3.5	-6.19469026549	56.5	56.5	44.6	125	49.63166983	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721939160	51	0	0.00	51	51	51	0
1721852760	51	0	0.00	51	51	51	0
1721766360	51	0	0.00	51	51	51	0
1721679960	51	0	0.00	51	51	51	0
1721420760	51	0.5	0.99	51	51	51	25
1721334360	50.5	0	0.00	50.5	50.5	50.5	0
1721247960	50.5	0	0.00	50.5	50.5	50.5	0
1721161560	50.5	-0.5	-0.98	50.5	50.5	50.5	1
1721075160	51	1	2.00	51	51	51	1
1720816020	50	0	0.00	50	50	50	0
1720729620	50	0	0.00	50	50	50	0
1720643220	50	0	0.00	50	50	50	0
1720556820	50	0	0.00	50	50	50	0
1720470420	50	0	0.00	50	50	50	0
1720211220	50	-0.5	-0.99	50	50	50	150
1720124820	50.5	0	0.00	50.5	50.5	50.5	0
1720038420	50.5	0.7	1.41	50.5	50.5	50.5	30
1719952020	49.8	0.4	0.81	49.6	50	49.6	26
1719865620	49.4	-0.6	-1.20	51	51	49.4	6
1719606420	50	0	0.00	50	50	50	2
1719520020	50	0.6	1.21	50.5	50.5	50	28
1719433620	49.4	3.8	8.33	46.4	49.4	46.4	330
1719347160	45.6	0.4	0.88	45.6	45.6	45.6	3
1719260820	45.2	0	0.00	45.2	45.2	45.2	0
1719001620	45.2	-0.4	-0.88	45.2	45.2	45.2	133
1718915160	45.6	-0.4	-0.87	45.6	45.6	45.6	132
1718828760	46	0	0.00	46	46	46	0
1718742360	46	-0.4	-0.86	46	46	46	1
1718656020	46.4	-0.4	-0.85	46.4	46.4	46.4	2
1718396820	46.8	0	0.00	46.8	46.8	46.8	113
1718310420	46.8	0.4	0.86	46.8	46.8	46.8	53
1718224020	46.4	0	0.00	46.4	46.4	46.4	0
1718137620	46.4	0	0.00	46.4	46.4	46.4	0
1718051220	46.4	-0.2	-0.43	46.4	46.4	46.4	130
1717792020	46.6	0	0.00	46.6	46.6	46.6	0
1717705620	46.6	0	0.00	46.6	46.6	46.6	0
1717619220	46.6	0	0.00	46.6	46.6	46.6	0
1717532820	46.6	0	0.00	46.6	46.6	46.6	0
1717446420	46.6	0.8	1.75	46.6	46.6	46.6	1
1717187220	45.8	0	0.00	45.8	45.8	45.8	0
1717100820	45.8	-0.6	-1.29	45.6	45.8	45.4	402
1717014420	46.4	0	0.00	46.4	46.4	46.4	0
1716928020	46.4	-0.8	-1.69	46.4	46.4	46.4	7
1716841620	47.2	0	0.00	47.2	47.2	47.2	0
1716582420	47.2	0	0.00	47.2	47.2	47.2	0
1716496020	47.2	0	0.00	47.2	47.2	47.2	0
1716409620	47.2	0	0.00	47.2	47.2	47.2	30
1716323220	47.2	0	0.00	47.2	47.2	47.2	0
1716236820	47.2	0	0.00	47.2	47.2	47.2	0
1715977620	47.2	0	0.00	47.2	47.2	47.2	0
1715891220	47.2	0	0.00	47.2	47.2	47.2	36
1715804820	47.2	0	0.00	47.4	47.4	47.2	5
1715718360	47.2	0	0.00	47.2	47.2	47.2	0
1715631960	47.2	-0.2	-0.42	47.2	47.2	47.2	17
1715372820	47.4	0	0.00	47.4	47.4	47.4	8
1715286420	47.4	-0.4	-0.84	47.4	47.4	47.4	1
1715200020	47.8	0	0.00	47.8	47.8	47.8	0
1715113620	47.8	1	2.14	47.6	47.8	47.6	20
1715027220	46.8	0	0.00	46.8	46.8	46.8	0
1714768020	46.8	0	0.00	46.8	46.8	46.8	150
1714681560	46.8	-0.2	-0.43	46.8	46.8	46.8	1
1714508820	47	0	0.00	47	47	47	0
1714422420	47	-0.2	-0.42	47	47	47	100
1714163220	47.2	-0.8	-1.67	47.2	47.2	47.2	91

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Progress Software Corp (PGR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Progress Software Corp (PGR) Historical

Progress Software Corp (PGR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History